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

The people who count votes in Florida realize the eyes of the nation will be on them again as millions of people make their choices in the 2018 election. Supervisors of elections from the states 67 counties will meet this week at a Fort Lauderdale oceanfront resort hotel for three days of brainstorming. Theyre preparing for a trouble-free midterm election in the nations premier battleground state, with its long history of close races and nail-biting election nights. Here are “ve speci“c issues they will deal with at their annual summer conference.Cyber-threatsThe possibility of more malicious attempts, especially from Russian hackers, to disrupt Floridas election is on every election supervisors mind. Its the No. 1 priority on every election supervisors preparation list,Ž said Pinellas Supervisor of Elections Deborah Clark. Supervisors will hear from a top of“cial of the U.S. Department of Homeland Security on what more should be done to protect the integrity of voting systems. The conference comes just days after President Donald J. Trump eliminated the position of national cybersecurity coordinator. In addition, counties are frustrated that two months after Congress approved expedited election security money for states „ including $19 million for Florida „ the money still sits in Washington. Every state must “le a detailed application, including a line item budget specifying how the money would be spent. Im going to be pushing hard to get some answers,Ž said Mark Earley, supervisor of elections in Tallahassees Leon County.Smarter votersMidterm elections in Florida are notorious for their low turnouts, and it could happen again this year. But elections of“cials want high turnouts, and they will compare experiences on what works and what doesnt. Elections experts from small, medium and large counties will talk about how to use social media and other forms of public engagement to get voters to focus on the two upcoming statewide elections.Russian hackers, long lines, voting data: What Florida elections officials are talking about this weekBy STEVE BOUSQUETTIMES/HERALD BUREAUDATA | 4The company behind a residential development in Englewood has been sued by a couple who claim their home was covered in dust and their health was threatened. The plaintiffs, Scot Myers and Kathy Myers, claim in the lawsuit “led recently in Charlotte County 20th Judicial Circuit Court that Island Lake Estates, LLC based in Fort Myers, has been working on a development at 4275 Placida Road since 2016, to be a residential subdivision including 400 single-family homes. That year, the company began site clearing and grubbingŽ the entire site and essentially clear-cut the entirety of the 169.68 acres, bulldozing approximately 7,329 trees with a diameter of at least four inches and reducing the once heavily wooded land to dirt and dust,Ž states the lawsuit. The unincorporated community of Grove City, which has homes, businesses and an assisting living facility is adjacent to the development. The Myerses own and lived at property along the eastern boundary line of the development that is particularly susceptible to erosion by easterly winds,Ž according to the lawsuit. Defendants failure to prevent and control wind erosion from the development results in the routine generation of excessive and dangerous fugitive airborne dust that blows into plaintiffs property and the Grove City community, which has occurred from the inception of Defendants operation to the present at levels far in excess of historic norms,Ž the Residents sue over dusty development in EnglewoodBy ANDREA PRAEGITZERSTAFF WRITERDUSTY | 4LOS ANGELES „ Get ready for a little bit more pain at the pump this summer. Crude oil prices are at the highest level in more than three years and are expected to keep climbing, pushing up gasoline prices along the way. The U.S. daily national average for regular gasoline is now $2.81 per gallon. Thats up from about $2.38 per gallon a year ago, according to Oil Price Information Service. And across the U.S., 16 percent of gas stations are charging more than $3 per gallon, according to AAA. This will be the most expensive driving season since 2014,Ž said Tom Kloza, global head of energy analysis for Oil Price Information Service. Florida gas prices rose nearly 10 cents during the past week, according to AAA. The average price in Florida now sits at $2.82 per gallon, which is the highest since November 2014. The most expensive gas in Florida is in West Palm Beach-Boca Raton ($2.92), Tallahassee ($2.85) and Fort Lauderdale ($2.85).Drivers facing most expensive driving season in yearsBy ALEX VEIGAAP BUSINESS WRITERDRIVERS | 4 AP FILE PHOTOCrude oil prices are at the highest level in more than three years and expected to climb higher, pushing up gasoline prices along the way.Former Punta Gorda police chief Tom Lewis is bringing in the feds „ or at least trying to. Claiming the Punta Gorda Police Department refused to investigate his allegations of unethical and criminal conduct, Lewis sent a letter to the FBIs Public Corruption Division in Tampa, asking the federal agency to investigate the citys actions related to the shooting of Mary Knowlton. On Aug. 9, 2016, Knowlton was fatally shot by former police of“cer Lee Coel during a public demonstration for members of the Punta Gorda Chamber of Commerce. Coel and other members of the department believed his gun was loaded with blanks. Instead, he “red live wadcutter rounds at the retired librarian. Coel has yet to face trial for a charge of negligent manslaughter, but Lewis was acquitted of a culpable negligence charge last year. The trial was followed by an internal affairs investigation, which ended in his termination from city employment last August. Now, Lewis claims City Manager Howard Kunik paid off IA Investigator Lt. Terry Cochran to author a false investigative narrative to cover up employee involvement and employee-committed crimes.Ž He alleges Cochran failed to interview key witnesses and covered for his own friends. In return, Lewis states Cochran was granted an annual $5,850 for on-call pay,Ž which is outside of and contrary to a written agreement between the City of Punta Gorda and the Southwest Florida Police Benevolent Association for the dissolution of a police union years earlier.Ž However, Human Resources Manager Phil Wickstrom said Cochran is not a member of the PBA, and his position as lieutenant of the criminal investigations section (CIS) is non-union. The stipend Lewis refers to was granted due to the workload required of the CIS lieutenant position and had nothing to do with Cochrans work on the administrative investigation, he said.Former chief sends public corruption complaint to FBIBy ANNE EASKERSTAFF WRITER CLARIFICATIONIn the Saturday story Second suspect arrested in North Port murder,Ž it incorrectly stated information about a suspect. While Dontae Lamar Stanley Jr. was initially arrested in January in connection to the homicide, all seven of the charges were dropped against him on Feb. 23 by the State Attorneys Office. The Sun regrets the error. FBI | 4 SUN PHOTO BY MICHELE HASKELLPunta Gorda Police Chief Thomas Lewis speaks with his attorney, Stephen Romine, during the rst day of his trial. Lewis was acquitted of culpable negligence in the death of Mary Knowlton during a public demonstration in August 2017. SUN PHOTO BY SUE PAQUINPunta Gorda Police Chief Tom Lewis with Mary Knowlton and Capt. Jerey Woodard in the background during the Citizens Academy moments before Ocer Lee Coel shot and killed Knowlton. PHOTO PROVIDEDPunta Gorda police ocer Lee Coel confronts Mary Knowlton during a shoot / dont shoot role-play scenario on Aug. 9, 2016, during a Citizens Academy class. SUN PHOTO BY MICHELE HASKELLPunta Gorda City Manager Howard Kunik speaks to the press as Tom Lewis listens, following the shooting death of Mary Knowlton in 2016. SUN PHOTO BY MICHELE HASKELLPunta Gorda City Manager Howard Kunik and new Police Chief Pamela Davis share a laugh at her swearing-in ceremony earlier this year. SUN PHOTO BY ANNE EASKERCity Manager Howard Kunik announces the termination of Polce Chief Tom Lewis at a press conference in August 2017. Captain Jason Ciaschini Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 142AMERICAS BEST COMMUNITY DAILY Showers and thunderstormsHigh 85 Low 70$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Its a good thing I swim everywhere! 705252000258Daily Edition $1.50 Tuesday, May 22, 2018 LGBT COMMUNITY CHEERS POPES GOD MADE YOU LIKE THIS REMARKPope Francis reported comments to a gay man that God made you like thisŽ have been embraced by the LGBT community as another sign of Francis desire to make gay people feel welcomed and loved in the Catholic Church. See The News Wire INSIDETHE SUN: Obituaries ...............5 Police Beat ..............8 Viewpoint ............6-7OUR TOWN: Calendar ..................6 Crosswords ..............5 Local News ...........1-6 Local Sports ........... 3 State ........................7 NEWS WIRE: Comics/Puzzles .........5-7 Nation ...................3,8 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, May 22, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.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, call 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge.Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWSNORTH PORT „ Memorial Day weekend may bring celebrations and re”ection, but in North Port, it will also bring a job fair. I had someone asking me if we had Veterans job fair in the region and said What a coincidence, we havent in a long time,Ž Luke Graham, a local veteran employment representative for the Florida Department of Economic Opportunity, said. The fair will be held for veterans from 9 a.m. to noon on Wednesday at the Morgan Family Community Center, 6207 W Price Blvd. While job fairs are commonly held by North Port staffers, this one will be speci“cally geared toward veterans. What were trying to do is help companies “nd employees and local citizens “nd employers,Ž said Randy Welker, city business advocate. This is a bit broader since they can be from anywhere.Ž North Port job fairs are typically geared for North Port residents. Veterans do not need to show proof of their service, Graham said, and non-veterans can also attend the upcoming event. Welker added the job fair is a chance to help veterans gain more than just a job. On Memorial Day, you remember a lot of things, but jobs are the most important factor in anyones life,Ž Welker said. When youre unemployed, its the worst experience because so much of our self value is whether we work every day. So its important to “nd people not only for companies but the people looking for jobs. One of the most important things we can do is work together.Ž Graham said the fair is also a way for companies to not only “ll an open position, but show gratitude for a veteran. People have been saturated with patriotism since 9/11, so a lot of us get Thank you for your service and go on with their dayŽ Graham, who is also a veteran said. And often its where the rubber meets the road. Very few people know how to demonstrate that gratitude so you asked them to come together to provide an opportunity.Ž Email: lcoey@sun-herald.comVeterans job fair set in North PortBy LAUREN COFFEY STAFF WRITER NORTH PORT „ North Port resident Justin Cody Willis, 31, announced hell be running for the Sarasota County School Board. Willis will be running against incumbent Jane Goodwin, who represents District 5. District 5 covers North Port west from Sumter Boulevard, south through Englewood and north through Venice to just south of Venice Avenue. Willis said his choice to “le was because of his vested interest in schools because of his “ve children. He recently felt some of the choices being made by the district have not been in the best interest of children. Many in North Port know Willis as a longtime friend, of former City Commissioner Buddy Hughes, who died earlier this month. Willis has always been active in the community. Willis waited until May 19 to announce his choice to run, which is Hughes birthday. He said during his the last conversation with Hughes, he told her he had plans to run „ and she said hed lose. Im OK with our last conversation, when she said Id lose, which means Ill win,Ž Willis said. Hughes had a quirky habit of predicting the opposite of what would happen in many elections. He said it was time for people his age to get more involved in politics. Its time for North Port (to take) its place at the table,Ž Willis said. Willis wants to be a voice for the parents and students, and said he understands what parents have going on as a father of “ve kids. I understand todays struggle and I have been in adult education since I was 18,Ž Willis said. He is running on a platform based on making sure that students are fed; school choice; charter school accountability; mental health and safety and security. I have “ve kids all in public school, and I have been watching how safety and security is being handled,Ž Willis said. Willis said he feels that safety and security should be done through partnerships with local law enforcement. He also feels having local law enforcement of“cers on campus builds a longterm relationship with law enforcement. By removing the municipalities from the schools, it adds a tension,Ž Willis said. He said he felt the school district is not ready to have a police force. And the troubles arent all about law enforcement. This all boils into mental health ... its half of the security issue,Ž Willis said. Willis feels the district needs to do a better job to address mental health. He does support nonpro“t charter schools coming to Sarasota County, and commended the board for making the choice to deny Academica charter school during the May 15 meeting. Willis wants the schools to have local control and making sure that there are choices for students in the district. He does want a better look at school choice. Sarasota County allows for parents to choose a school outside of their attendance zone, as long as parents can provide transportation to the students. I call it transportation segregation,Ž Willis said. Willis wants to make sure that parents who do school choice have the option of transportation if they choose to attend outside of their attendance zone. Its time for us to create a school choice with transportation,Ž Willis said. Another aspect from the May 15 meeting that stuck out to Willis was the presentation about food and nutrition. Part of his plan for School Board is to make sure that students in school are fed. Kids should not be stressed about food,Ž Willis said. Willis wants to make sure that children have breakfast and lunch while in school. He also hopes to unite the School Board „ noting the squabbles on the dais in the last year among the current members. He also hopes to see longer meetings to make sure that issues are resolved in a timely matter. As for his own experience, Willis thinks that his time in adult education will help with getting kids college and career ready, but also the community. I see the struggles adults go through, its time for us to focus on (being) career ready,Ž Willis said. He wants to focus on students and adults getting trades, and he thinks that Superintendent Todd Bowden having experience in adult education lends itself to that. Im not here with an agenda; (just) listening to the district and “nding solutions,Ž Willis said. Voting for the School Board primaries will take place on Aug. 28, with the general election being held Nov. 6. For more information on voting or how to register visit www.sarasotavotes. com. Email: aherrera@sun-herald.comNorth Port resident to run for School BoardBy ALEXANDRA HERRERA STAFF WRITER WILLISENGLEWOOD „ Construction is ready to begin on a gym and other amenities at Charlotte Countys Ann Dever Regional Park on San Casa Drive. The site is now being prepared for the construction of a 23,000-square-foot recreation center with a gymnasium to be located behind the parks existing pool. The walls will be solid concrete instead of constructed with concrete blocks. The (gym) is a response to the lack of public space in West County,Ž Community Services director Tommy Scott said. The county and general public will be able to schedule events at the multi-purpose gym. No architectural rendering exists, but Scott said the new facility will look similar to the gym at the Tringali Center, only larger and newer. The $8.3-million construction on the gym is scheduled to be completed in the fall of 2019. Besides the gym, plans call for a community garden, multi-purpose rooms, and a fitness room. Additional parking will also be built. The county also plans to a new 1,500-squarefoot water activity splash pad near the new building. Construction on the splash pad will begin in July and is scheduled to be completed by fall 2018 At the same time, the county is undertaking a similar construction project at the North Charlotte Regional Park on ODonnell Boulevard. That $7.3-million construction project calls for 30,000-squarefoot recreation center and multi-purpose gym, fitness center, multipurpose rooms, community garden and Community Services administrative offices. Construction is scheduled to be completed in the fall of 2019. Both projects are funded with funded with 1-percent sales taxes, approved by voters in 2014. They are part of a multi-facet plan to improve county parks. The idea for the gym and other amenities for Ann Dever Regional Park were discussed at public meetings in 2013 among the projects to be funded with the sales tax extension, Scott said. For information, contact John Rohling at john.rohling@ CharlotteCountyFL.gov.Email: reilly@sun-herald.comConstruction starts on new Englewood recreation centerBy STEVE REILLYSTAFF WRITER CHARLOTTE COUNTY NAMING OF FACILITIESThis policy does not apply to historically registered properties, state and/or federal roads and highways. Naming a facility for an individual will typically be allowed posthumously unless county commissioners determine naming for a living individual is warranted. Procedures: € Receive naming request letter with justification. € Staff performs background check. € Staff places an item on a county commission agenda requesting approval. Name criteria: € Context and geographical location. € Natural or geological features or historical significance. € Contributions (including financial) from individual or organization. Source: Charlotte County SUN PHOTOS BY STEVE REILLYThe site is now being prepared for the construction of a new gymnasium and other amenities at the Ann Dever Regional Park on San Casa Drive. The Tringali gymnasium and recreation center in Englewood East will soon have companion facilities at the Ann Dever Regional Park. Charlotte County has begun site work for a 23,000-square-foot recreation center with a gymnasium at the regional park. 2 0 1 8 0 5 2 2 o t e n c 0 2 p d f 1 2 1 M a y 1 8 2 3 : 3 0 : 0 6

PAGE 3

The Sun /Tuesday, May 22, 2018 www.yoursun.com E/N/C Page 3 Honda adno=719678

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, May 22, 2018 FROM PAGE ONEVote centersSupervisors took a statewide survey on the question of whether regional voting centers would be a good idea, possibly in the 2020 presidential election. The centers would be like super-sized early voting sites, tailored to thousands of voters work, school and commuting habits. Orange County Supervisor of Elections Bill Cowles in Orlando likes the idea, noting that 73 percent of the people who voted in his county in 2016 had voted early or by mail before Election Day. We are a tourism, service-industry community,Ž Cowles told the Times/ Herald. Vote centers make more sense. You can go and vote no matter where you work or live or what your schedule is.Ž Some counties want to take a go-slow approach to the concept because of concerns it could disrupt more traditional patterns of casting ballots at the neighborhood precinct down the street. Were not trying to make things unduly dif“cult for voters,Ž said Citrus County Supervisor Susan Gill. But we want to keep the discussion going. Each election is different.ŽThe long, long ballotThe sheer length of Floridas 2018 ballot has raised fears of bottlenecks at polling sites and ballot fatigue, as voters grow weary of making so many choices and simply give up. Thats another reason why voters will be encouraged more than ever to avoid long lines by voting in mail, not in person, despite longstanding concerns that voting by mail is the method that is most susceptible to fraud. Floridas 2012 ballot included 11 statewide referendum questions that contributed to the longest early voting lines in state history (that also was the year that Gov. Rick Scott and the Legislature curtailed the number of early voting days). This years ballot has 13 ballot questions, and Pinellas Supervisor Clark has estimated that it will take some voters 20 to 25 minutes to read and understand every question.Getting to know EricFor years, Florida voting experts urged the state to join a multi-state compact in which states exchange secure voter information. One goal of information-sharing is to weed out cases in which deceased voters linger on the rolls long after their funerals and the same voter is registered in more than one state „ a common practice in Florida, where an estimated 300,000 people arrive each year, a mass migration equal to the size of Tampa. A Pew Charitable Trusts report in 2012 estimated that nearly 2.8 million Americans were registered in more than one state. Finally, in 2018, the Legislature passed a law that allows Florida to join ERIC, the Electronic Registration Information Center. More than 20 states already belong to ERIC. Supervisors will get a tutorial on how ERIC works and what steps are used to ensure voter database security.DATAFROM PAGE 1 lawsuit asserts. The Myerses claim in the lawsuit that due to adverse health effects and property damage caused by the developments fugitive dustŽ they had to board and seal their home and move elsewhere. The lawsuit claims the Myerses and other residents tried to bring their concerns about the dust to the company for over a year without success. They want the company to investigate the risks posed by fugitive dust to them, cease operation until the full potential for harm to the plaintiffs and community is disclosed,Ž and pay for damages, costs and attorney fees, according to the lawsuit. A request seeking comment from Island Lakes Estates was not immediately successful. Charlotte County Engineer Joanne Vernon said this week Island Lake Estates previously has had issues with dust control and was temporarily shut down until they came up with a plan to correct the dust issue. That issue has been resolved and they have been moving forward with the project,Ž said Vernon.Email: Apraegitzer@sun-herald.comDUSTYFROM PAGE 1 The cheapest? The Villages ($2.78), Punta Gorda ($2.79) and Orlando ($2.79). Gas prices are their highest in years, yet that doesnt seem to be slowing motorists down,Ž said AAA spokesman Mark Jenkins. The latest round of “gures from the EIA shows that gasoline demand is signi“cantly higher than this time last year. A strong economy is helping to fuel motorists along, as we approach the most traveled Memorial Day in more than a dozen years. Those people affected by the higher prices at the pump, are likely cutting back on other expenses like shopping and dining out.Ž The price of U.S. crude oil has been on a mostly steady incline since last June, last week hitting $68.64, the highest since December 2014. Benchmark U.S. crude closed Monday at $68.57. Oil prices near $70 shouldnt put the brakes on economic growth, however. While theyre boosting costs for some sectors of the economy, the energy sector and related industries have more money to spend on equipment and workers. But higher oil prices are certainly an inconvenience for drivers, especially those with lower incomes. The good news is, both at the global level and the U.S. level, this is occurring at a time when growth is fairly robust,Ž said Nariman Behravesh, chief economist at IHS Markit. But consumers as a whole will be hurt, mostly because gasoline prices are going up.Ž Kevin Lanke, a motion picture lighting technician in Redondo Beach, California, says hes now paying about $3.39 per gallon to “ll up the 25-gallon tank in his 2000 Land Cruiser SUV. Thats about 20 cents more per gallon than a couple of months ago. I would “ll up my car and it would be $52 or $53,Ž said Lanke, 51. Now its in the mid $60s for the same amount of gas.Ž Lanke keeps the recent increase in perspective, noting that three years ago he and his fellow Californians were paying over $4 per gallon. But hes already weighing his options, saying if gas goes to $4 a gallon hell buy a more fuel-ef“cient car to use as his main ride and drive the Land Cruiser only when he needs it. Several factors have helped drive oil prices higher. A wave of global economic growth has driven up demand for oil. At the same time, production cutbacks initiated by OPEC last year have helped whittle down oil supplies. In the U.S., oil supplies were running 1.1 million barrels lower at the start of this summers driving season, which runs from April through September, than a year ago, according to the U.S. Energy Information Administration. That has ampli“ed the typical increase in gas prices seen this time of year. Pump prices normally rise as demand increases from families going on vacation and taking to the highways on road trips. Already, U.S. consumer demand for gasoline hit a record high for the month of April, according to the EIA. Drivers in Western states such as California, Oregon, Washington and Nevada, as well as Alaska and Hawaii, are paying the most at the pump, according to AAA. The average retail price in those states ranges from $3.19 to $3.61 per gallon. Average retail gasoline prices are lowest in a swath of states in the South and Southeast, including Louisiana and Alabama. These two states have the cheapest gas in the country at $2.54 and $2.56 per gallon, respectively, according to AAA. Still, prices remain well off from 2008, when crude oil prices jumped above $130 per barrel and average retail gas prices surged to an all-time high of $4.11 per gallon. People forget very, very quickly,Ž Kloza said, noting that the average U.S. gasoline price remains well below the $3.60 per gallon it was “ve years ago. Were seeing a higher price environment...but I dont think were going to look at really apocalyptic numbers,Ž he said. The EIA projects that the U.S. retail price for regular gasoline will average $2.74 per gallon this summer, up from an average of $2.41 per gallon a year earlier. Gas prices tend to rise each spring through Memorial Day and slowly decline as the summer goes along. For all of 2018, the agency expects that the national retail price for all grades of gasoline will average $2.76 a gallon. That would translate into an additional $190 spent on fuel by the average U.S. household this year compared to last, the agency said. At the higher income levels, this wont really have much of an effect,Ž said Behravesh. But its a bigger deal for lower-income families, because a bigger share of their budgets goes to things like gasoline.Ž In broader economic terms, the rise in oil and gasoline prices will help crude producers in states like Texas and North Dakota and will likely boost capital spending industrywide. Spending by oil companies fell sharply as oil plunged below $30 a barrel in 2016, dragging on U.S. economic growth. Industries that rely heavily on fuel, such as shipping companies, airlines, vehicle ”eet operators and other transportation companies, are seeing rising costs, which eventually will be passed on to consumers. Diesel fuel hit its highest national average price in more than three years over the weekend at about $3.06 per gallon. American Airlines said it spent $412 million more on fuel in the recent “rst quarter than in the yearago period. At current levels, U.S. crude oil prices wont noticeably hamper the economy, said Behravesh. You would have to get up into the $90-$100 range for it to really have a big impact on growth,Ž he said. At these levels, it may shave off a tenth of a percentage point off global growth.Ž One reason oil likely wont get to that level is the emergence of the U.S. as a major global oil producer. Higher prices encourage U.S. oil companies to crank up output. That rise in U.S. production and further rises in U.S. production will put a cap or a damper eventually on higher oil prices,Ž Behravesh said.DRIVERSFROM PAGE 1 AP FILE PHOTOGas prices are displayed at a Mobil station in New York. The $5,850 takes into account that position is on constant call out,Ž Wickstrom said. A memo regarding the stipend, approved Sept. 8, 2016, states none of the other lieutenant positions are required to carry the same hours and workload as the CIS lieutenant. From Oct. 1, 2015 to the date of the memo, Cochran put in 480 hours of what would otherwise be considered overtime due to an unusually burdensomeŽ “scal year with three murders and the canine incident.Ž The stipend was applied retroactively to July 1, 2016, a month before the Knowlton incident. Additionally, Wickstrom said the stipend is not exclusive to Cochran. The memo states, If the lieutenant in charge of CIS transfers back to the road, or an administrative eight hour slot, the stipend would be given to the individual who replaces him or her.Ž Wickstrom described Cochran as the most stand-up, straight arrow, absolutely truthful individual you will ever meet in your life.Ž Lewis also claims Captain Jason Ciaschini and Interim Captain Norm Nahra received unethical raises as payoffs by City Manager Howard Kunik for their roles in the cover up of wrongdoing by public employees.Ž Lewis “led prior complaints against both men, claiming Ciaschini committed perjury during the initial investigation by the Florida Department of Law Enforcement and Nahra failed to act when he saw Coel waving his gun around before the demonstration. When Ciaschini took over as interim chief after Lewis was placed on leave, his salary increased to $91,520, and on Sept. 25, 2017, he received a scheduled merit increase to $94,265. After Chief Pam Davis was hired and Ciaschini was reassigned to captain, his salary remained the same, which Lewis claims is evidence of corruption. Not one dollar was taken from him although he “lls a lesser rank with much less responsibility,Ž Lewis states. Wickstrom stated the decision to leave Ciaschinis pay at his interim chief salary was not related to the Knowlton incident. The reason we did not cut his pay is because he has been operating for many years and was paid less than people that report directly to him,Ž Wickstrom said. As a consequence, we made the decision to leave his pay the way it was. It had nothing do with the IA. It had nothing to do with anything other than that it was the right thing to do.Ž Similarly, Lewis targeted Nahras salary, which increased to $68,036 when he became interim captain of operations. He received a scheduled merit increase to $70,075 on Sept. 25, 2017, and a second pay increase for his role as interim captain on Nov. 6, making his salary $80,000. A note on his status history states the city manager approved the raise due to the long-term, indefinite nature of Nahras promotion to Captain over Operations.Ž Again, Wickstrom said it was simply the right thing to do, as Nahra is still making signi“cantly less than the two captains reporting to him. Its a function of fairness, a function of doing the right thing,Ž he said. The “nal issue Lewis raises in his complaint involves Sandi Poreda, of Bulldog Strategy Group, a crisis communication “rm contracted to handle public relations duties related to the shooting. Lewis claims it was initially explained to him Poreda was hired to handle media inquiries and consult the city on public image matters, but her role quickly changed.Ž He claims while he was on administrative leave and during his trial and the subsequent administrative investigation, Poreda continued to instruct him on what he could and couldnt say, telling him on behalf of Kunik not to speak about the incident or reveal known factsŽ that could in”uence the administrative investigation. This instruction was always followed with a verbal promise, given to me on behalf of City Manager Howard Kunik, that my cooperation would ensure that my employment position as Chief of Police would be maintained,Ž he writes. He claimed Poreda updated and maintained a Facebook page and online fundraising page for him in order to control the public message and what I could state publicly.Ž Poreda, reached by phone Monday, said Lewis information is not accurate. Oh my goodness, no,Ž she said in regard to the alleged verbal promise. I dont have any authority to extend that or speak on behalf of the city manager, and I was very clear and very careful. That would have been very inappropriate.Ž Poreda did admit she showed Lewis how to set up the Facebook and fundraising pages because he wasnt sure how, but said that was all done on her private time. In total, Poredas contract with the city was a lump sum of $7,500 plus expenses for her work from Aug. 16, 2016, through Sept. 30, 2017. Our project-based clients are billed a lump sum so as not to limit the number of hours they may need,Ž she said. However, we usually have several concurrent projects in progress, so it wouldnt be accurate to assume that a single project-based client would necessarily be paying for every hour of our day.Ž Lewis states in the complaint he has other witnesses and documented communication but said via email he is hesitant to disclose that information as I feel the written documentation, emails, texts, etc. may be evidence in a criminal investigation and the persons may be named witnesses in this criminal investigation; I do not want to jeopardize that.Ž According to city spokesperson Lucia Ross, Lewis was asked to send all 12 of his complaints to Police Chief Pam Davis to see whether they warrant further investigation, but he refused. Mr. Lewiss allegations against the City Manager are patently false,Ž Ross said in an emailed statement. He in no way manipulated or attempted to manipulate the outcome of the administrative investigation in any way.Ž FBI Spokesperson Andrea Aprea would neither con“rm nor deny whether the FBI is conducting an investigation, per agency policy.Email: aeasker@sun-herald.com FBIFROM PAGE 1 SUN PHOTO BY SUE PAQUINFrom left, Accreditation Manager at Punta Gorda Police Department Gloria Sepanik and Mary Knowlton listen as Capt. Jerey Woodard explains how to hold a gun properly while a PGPD deputy looks on.

PAGE 5

The Sun /Tuesday, May 22, 2018 www.yoursun.com E/N/C Page 5 CHARLOTTE Sandra A. Di RedaSandra A. Di Reda, 68, of North Port, Florida, passed away Thursday, May 17, 2018 in Port Charlotte, Florida, surrounded by family that loved her. She was born in Lawrence, Massachusetts, to Steven J. Bizeur and Germaine Simard. She attended Dracut Hight School and graduated in the class of 1967. She worked as an automotive of“ce manager for years with Allen Mello Dodge. On Dec. 31, 1991, she married Thomas Di Reda of Fitchburg, Massachusetts. In 2002, they relocated to Florida. She enjoyed her cats and was a Patriots fan. Sandra is survived by her husband, Thomas; three children, Lisa Haham, Tommy and Michael Di Reda; three grandchildren, Ella Haham, Angelina and Dominic Di Reda; her mother, Germaine Bizeur; and three brothers, Steven Jr., Michael and Bruce Bizeur. She was predeceased by her father, Steven Bizeur. A time of gathering will be held on Sunday, May 27, 2018 at 11 a.m. at Charlotte Memorial Funeral Home, 9400 Indian Spring Cemetery Rd., Punta Gorda, Florida. Donations can be made to the Englewood Animal Rescue Sanctuary (EARS) in Englewood, FL. Arrangements by Charlotte Memorial Funeral Home, Cemetery and Crematory. To leave an online condolence for the family, please visit www.charlottememorial.com.ENGLEWOOD Charles E. Caron Jr.Charles E. Caron Jr., 79, passed away on Thursday, May 10, 2018. Charles, son of Ethel Merkle Caron and Charles Caron, Sr., was born in Worcester, Massachusetts, on Oct. 4, 1938 and remained a resident of the city for 36 years. He graduated from Classical High School, received his Bachelors and Masters degree from Worcester State College, and obtained a Masters degree from WPI. Charles taught science Worcester at Forest Grove Junior High School and Burncoat High School. He moved to Westminster, Massachusetts, in 1973, where he resided with his family for 32 years before retiring to Englewood, Florida. Charles enjoyed sailing, gardening, snowmobiling, wood carving, camping and “shing. He was a member of Theta Chi Fraternity, Westminster Lions Club, and R/C Fliers of Venice, Florida. Most importantly, he enjoyed spending time with friends and family. He is survived by his wife of 56 years, Ann Brown Caron of Englewood, Florida; his son, Charles Caron and daughter-in-law, Taimi Caron of Westminster, Massachusetts; his daughter, Elizabeth Chinnaswamy of Boston, Massachusetts; his sister, Eleanor Pepin of Yarmouth, Massachusetts; his four grandchildren, Sara Leonard of Boston, Massachusetts, Jay Chinnaswamy of Boston, Massachusetts, Kristen Caron of Chicago, Illinois and Douglas Caron of Westminster, Massachusetts; and his great-grandson, Declan Caron of Westminster, Massachusetts. He was preceded in death by his son-in-law, Kumar Chinnaswamy. Services will be private but members of the community should feel free to post thoughts or memories on Lemon Bay Funeral Homes web page in his honor www. lemonbayFH.com.Annette RichterAnnette Richter, 90, of Port Charlotte, passed away peacefully on Saturday, May 19, 2018. She was born on April 2, 1928 in Lawrence, New York, to John and Maria Zullo; Annette moved to Florida from Hewlett, New York in 1995. She was special education teacher on Long Island for 31 years prior to her retirement. Survivors include her three children, Harry (Patricia) Richter Jr., Susan Roberts, Michael (Dianne) Richter; four grandchildren, Olivia, Michael, Matthew Richter and Kelly Dean. She was preceded in death by her husband of 57 years, Harry W. Richter in 2004. Family will receive friends on Wednesday, May 23, from 2 p.m. until service time at 3:30 p.m. at the Englewood Community Funeral Home, 3070 South McCall Road, Englewood, Florida 34224. You may share a memory with the family at www.englewoodfh. com.John Joseph WheelerJohn JackŽ Joseph Wheeler of Winston Salem, North Carolina, left us to meet his maker Friday, May 18, 2018. Jack grew up in Brooklyn, New York, moved to Staten Island, New York, Rotonda West, Florida, and “nally settled in Winston Salem,North Carolina. He retired from AT&T in 1996. He was a very proud Marine and coached football at Poly Prep in NYC. Jack was a long time member of the Elks. His great love was sports, especially the New York Giants and New York Yankees. Jack leaves behind his wife, Rita VanDuser Wheeler; son, Michael, Daniel and Brian Wheeler of New York City; stepson, Craig Fishel (Susan); and their four children, Eden, Cecily, David, Peyton Fishel; and very close friends, Randy West of Clemmons, Mark Foster of Rotonda West and Andy Lampart of New York. He was preceded in death by his parents, John and Mary Wheeler; and his brother, Patrick Wheeler. Per his request, there will be no funeral at this time. The family will have a memorial service at the Rotonda Elks at a later date. Frank Vogler & Sons Funeral Home in Clemmons is assisting the Wheeler family. No deaths were reported in North Port and DeSoto. OBITUARIES ENGLEWOOD „ As the 62nd annual Pioneer Days celebration quickly approaches, its time to start getting creative. The committee announced this years theme: Englewood Pioneer Days: A Journey in Time.Ž This celebration has seen numerous changes throughout its history. Knowing this, parade participants have the opportunity to utilize the known history and bring it to the present. Information and photos can be found at www. englewoodpioneerdays. com. The website contains images of past parades and events „ everything from crazy hats to the water ski show to the 1971 Shipwreck Dance and parade. The 1977 parade featured mermaids from First Federal of Englewood. The photos from the 1980s and 2000s hold several ideas for ”oats as well. Parade participants can also create ”oats from the futureŽ or use a more recent theme. In 1956, Jo Cortes, local journalist and community activist, came up with the idea of Pioneer Days.Ž The purpose was to celebrate the 60th anniversary of the founding of Englewood and to honor local pioneers. Summer was a slow time in Englewood and a festival like this would also bring many people into town to help local merchants. Jo, and more than 40 others serving on various committees, planned for the “rst Pioneer Days Celebration to last three days, starting on Aug. 17. The date was chosen because that was the date the “rst lot was platted in Englewood in 1896. The celebration moved years ago to Labor Day weekend, and it has been there ever since. For more information on the history of this celebration, visit the website and click on the historyŽ link. In keeping up with this tradition, the committee is excited to see what Englewood will bring this year. Parade and vendor applications are available at www. englewoodpioneerdays. com. The next meeting is to be held at 6 p.m. June 6 at the Elsie Quirk Library, 100 W. Dearborn St.Englewood Pioneer Days theme: A Journey in TimeBy SARAH GARCIAPIONEER DAYS COMMITTEE NOKOMIS „ When school starts in August, Pine View School will be missing seven of the nine dual enrollment classes that were available on campus from State College of Florida Manatee-Sarasota this year. Based largely on an alleged grade distribution discrepancyŽ in a higher-level math class, SCF President Carol Probstfeld gave notice to Sarasota County School Superintendent Todd Bowden in April that the seven classes would be suspended. But the teacher who taught the math class says a change in testing protocol dictated by the college is mostly to blame. A review of the dual enrollment program in the spring of 2017 showed that grades in the math class were lower when the teacher received the test the day of testing than they were when the test was provided in advance, and scores varied widely, Probstfeld informed Bowden. The implication is grades were higher when the teacher had the test in advance because he could use it to prepare his students. Bowden disputed that in a letter to Probstfeld, saying the teacher received the test a week before testing and has an exceptionally highŽ pass rate in an advanced placement math class. SCF was unpersuaded and went ahead with suspending the seven classes. The teacher, David Nezelek, posted a statement this week to PVTorch.com, the schools online student-run publication, defending himself. I am distressed by the insinuation that I (in 2016) and my predecessor acted improperly to in”ate grades,Ž he wrote. SCFs statement that he got the test in question on the day of testing is false,Ž he wrote. The exam was delivered the week prior,Ž he wrote. I do not know why it was stated otherwise.Ž SCF did not respond to a request for comment. More signi“cant was a change in who prepared the test, according to Nezelek, himself a Pine View graduate. In 2015 and prior years, the Differential Equations “nal exam was written by the Pine View instructor, who sent it to SCF for approval,Ž he wrote. My predecessor stated that the approval was the merest of formalities; typically, there was no response at all. In 2016, my “rst year teaching the course, I had my exam approved by the SCF Venice department chair, as required in the articulation agreement. So, up through 2016, Pine View students were taught by an instructor who had full latitude for the entire semester to instruct students in such a manner that they would be well prepared for the “nal assessment. Pine View students excelled. In 2017, I was informed mid-semester that, while the SCF campus instructors would continue to write their own exams, I would instead be provided with one. I was provided with no information on how best to instruct students beyond what was available to the general public on the SCF website. That semester, while the students on SCF campuses had the advantage of being taught by instructors who would write the “nal exam, I prepared my students using only the publicly posted list of learning outcomes. The exam assessed only some of those outcomes. In addition, a few students had, for individual reasons, fallen off track in the class, and were unprepared for any test. It was therefore no surprise that the 2017 grades were lower than 2016.Ž Bowden, Executive Director of High Schools Steve Cantees, Pine View Principal Stephen Covert and SCF Director of Communications & Marketing Jamie Smith didnt respond to a request about whether Nezeleks explanation. Parent requests for an explanation of SCFs action have also gone unanswered, Dual enrollment allows students to accumulate high school and college credits simultaneously and for free, and in some cases to graduate with both a high diploma and an associate degree. They can then enter college further along than incoming freshmen, perhaps as juniors, graduating earlier and saving money. Pine View students will still be able to take the suspended classes online or on the SCF campus, if they can work out any timing and transportation issues. But even so, the school community has been hurt, Pine View student Bear Mancini told the School Board last Tuesday. State College of Florida has sullied our reputation as the No. 1 school in Florida,Ž he said. Im asking you to step up and protect your students.ŽEmail: bmudge@venicegondolier.comPine View teacher in dispute speaks outBy BOB MUDGESTAFF WRITER VENICE „ Mayor John Holic isnt giving up on the idea of securing redevelopment funds for Venice. He made his case to rejuvenate the Seaboard area before the citys Economic Development Advisory Board on Wednesday. Holic began researching the idea a few years ago, but the timing wasnt right. The county had just announced it would not approve any new Community Redevelopment Areas, or CRAs, due to mismanagement. But things are starting to change, Holic said to the board, partly due to the Venice Bypass widening project. Whats so exciting about this period of time, and where we might get traction, is the Bypass (widening project) and destruction of portions of businesses from the KMI Bridge down to Center Road,Ž Holic said. A portion of those businesses are within the boundary of the city of Venice, while others are within Sarasota Countys jurisdiction. That gives both the city and county incentive to partner on a redevelopment project, he said. Creating a redevelopment agency by using future property taxes collected from within the Seaboard area could be the answer. CRA doesnt stand for a relocation area, but a redevelopment. It doesnt mean all the businesses have to move away,Ž Holic said. If they want to stay, we have to help them redevelop their areas, “x the bad drainage and myriad of defects in the areaŽ that has been ignored for so long. The idea is to make the area more walkable and integrate mixed used like restaurants and other local business „ but without the autocentric businesses that currently dominate the area. Theres already been some feedback that the area is beginning to change. Holic said while thats true, it will not thrive all by itself without community reinvestment. The idea that the area is thriving by itself ƒ We know thats not true. Do do need something to move it along even better. You can see where a CRA could help,Ž he said. By law, the Board of County Commissioners would have to approve the CRA „ which could serve a speci“c project, or multiple projects in a speci“ed area … appoint a board to run it, and set in motion a Tax Increment Funding, or TIF, mechanism to fund it. In essence, property taxes in the area would be set at a frozenŽ level for a decade or more, and any increment in property value above that level would be set aside to fund the redevelopment project or projects. The taxing authority continues to receive the tax revenue they were getting, and new funds can be saved up to rebuild the community. Its also possible to borrow or bond to build a project now, and fund it over a 30-year period using TIF funding, he said. Its a unique tool used to leverage public funds in the targeted area,Ž Holic said. It worked when Sarasota redeveloped its downtown area, in Newtown, and in the Englewood which revitalized the Dearborn Avenue district. Those CRAs were all successful. But there were problems ƒ enough to back off issuing any new CRAs, at least for now. Where the county felt the CRAs got abused was instead of just using CRA funds for the area, they were using some to fund additional police. It it legal? Yes. But is it the best use? No. And then they had their CRA board members drawing some wonderful salaries. I think once the CRA boards salraies got above the county commissioners (salaries), thats when the anger all of a sudden festered. So, those are things New push made for Seaboard helpBy GREG GILESSTAFF WRITERSEABOARD| 8

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, May 22, 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 IEWPOINTBetter security, parenting needed VBA Clinic a big success Mayors actions are unethical Linda Yates on the ballotEditor: The most recent mass shooting in Texas again brings up the subject of arming teachers. Arming teachers sounds good, but there is a lot more than just training teachers (men and women) how to “re and care for a weapon. They must be trained to kill, and that is a whole other set of rules to apply. What if an armed teacher sees someone shooting at other students/teachers. Can they just shoot them? Do they have to “rst yell stop,Ž identify themselves, wait until the perpetrator turns toward them, aims at them? What if the perpetrator is only 14 years old. Come on, arming teachers is not the answer. I would opt for metal detectors at all school entrances and this should be a top priority at all schools across the U.S. That would at least signal an alert to proper authorities. The other point I would make is that there is a lot a poor parenting going on. Someone in the household should have seen indications of violent behavior and asked for help. In most of the recent cases there was plenty of signs but no action was ever taken. What happened to parental involvement? Don Plitnick Punta GordaEditor: Thank you to everyone who attended the “fth annual VBA Volunteer Community Clinic on Saturday, May 5. The 2018 Luau was a huge success with over 300 people in attendance. The funds raised will help to support the clinic and pharmacy programs. The clinic serves the over 30,000 people in Charlotte County who have no insurance. Last year, the clinic had over 6,000 patient visits and “lled over 30,000 prescriptions. The clinic could not continue its work without the support of our community and its sponsors. We would like to give special thanks to Florida Cancer Specialists, Harbor Nissan and Editor: Now we know the ugly truth behind the voting record and political activity of our citys mayor, Rachel Keesling, the lady who never met a development she didnt like. As reported in the Sun she and/or her husband own property in downtown Punta Gorda. Obviously, when building height limits are raised by the City Council which she heads, the value of her investment goes up instantly. Her husband owns and operates a construction company in the Punta Gorda area, which also bene“ts (directly or indirectly) from development in the area. The mayor claims this is unimportant, because she is not an employeeŽ of that company. But does she hold a “nancial or ownership interest in Keesling Construction, Inc., which identi“es itself as a family owned and operatedŽ business? Regardless of whether the mayor owns shares in the company, she has a presumed 50 percent interest because it is marital propertyŽ under Florida law. When the vote was taken to raise the height limits in the City Center, she should have abstained. What else is the mayor or her family involved with? How about the seawall contracts, Editor: I have to give a big hoo-rah to the volunteers that went out to qualify Linda Yates as a candidate for House District Seat 74. Friday afternoon, the Supervisor of Elections said that there were 1,370-plus petitions that were accepted. At least 60 more than the 1,309 that were required, and still more were coming in. There are probably others that have quali“ed in Florida in the past with the help of paid solicitors, but none that I know of that were done by a grassroots group of volunteers, and sooner then required. I think she has proven herself to be an advocate for the city of North Port residents and the surrounding area. More interested in seeing that the decisions made by the City Commission bene“ted the constituents rather then any special interests. She will make a “ne representative of the people.Samuel P. Cohen North PortOpposition, preservation on Cape HazeOUR POSITION: Another development campaign ends well in West County.Three times in the past decade, residents of Cape Haze-Gasparilla Island have faced the threat of unwanted development, and each time they have managed to “ght it off in favor of far more desirable alternatives. Same pattern; similar results. All it took was organizational smarts, moxie and money. Twice, the land earmarked for development was preserved in its natural state. The third instance „ the Placida Fishery „ will see redevelopment, but something likely to be embraced by the surrounding community. In addition, when Charlotte County pressed forward with plans to widen Placida Road „ which links State Road 776 in Englewood to the Boca Grande Causeway in Placida „ strong community opposition forced a smaller redesign. The “rst development threat came in the mid-2000s, when a Miami developer proposed a condominium development on the downtrodden Wild”ower Golf Course on Placida Road. Neighbors fought the plan and eventually won their battle when Charlotte County commissioners voted 3-2 to reject it. Then, when the recession hit and property values swooned, the 78-acre property was purchased by the Lemon Bay Conservancy for $750,000. More than 350 donors opened their checkbooks. The old golf course has become the Lemon Bay Preserve, with hiking trails and reclaimed land stocked with native plants. It is managed by the Conservancy. Next came the Mercabo property near the Boca Grande Causeway. The 30-acre site, some of which was once used by Mercury Marine to test outboard boat engines, was potentially ripe for large-scale development. Again came a fundraising campaign. This time, there were 800 contributors. Two years ago, the Gasparilla Island Conservation and Improvement District bought the place for $22 million. The organization already owned more than 250 acres on and around Gasparilla Island. Structures on the property will be removed and the property reclaimed. The third instance came recently with the announcement that the Placida Fishery „ just south of Mercabo and the causeway „ would be spared a proposed high-rise megadevelopment. Again, the shift in potential development came after widespread local opposition and threats of a legal challenge. The Fishery was recently purchased by Cookie PotterFeinberg and Jay Feinberg of Boca Grande. They plan to build something in the old FloridaŽ style, an idea likely to “nd favor with local residents. Three key properties in West County; three successful, grassroots campaigns that either saw the property preserved or, in the case of the Fishery, potentially built out in a conservation-friendly manner. Add in the strong neighborhood campaign in 2012 to induce Charlotte County to shift sales tax money away from a four-lane project to a more-modest, gentler Placida Road. When the grassroots in this community “ghts against development out of sync with community expectations, watch out. They tend to prevail. And the result is a good thing. The Florida Department of Corrections is dismantling successful substance abuse and re-entry treatment programs to “x a $28 million shortfall. The shortsighted action will adversely affect communities, offenders and businesses: an action that is totally unacceptable. DOC Secretary Julie Jones recently announced that 33 community and in-prison substance abuse treatment and housing providers will have their contracts slashed or totally canceled. The total substance abuse reductions are over $22 million, with community providers receiving a 43 percent cut and contracted in-prison programs a 48 percent cut. The loss of substance abuse inmate programs means a greater likelihood of drug and alcohol relapse and a greater chance for repeat criminal offenders. The loss of therapeutic beds means no more graduated re-entry into society and offenders going back into their communities without critical substance abuse treatment. These programs are integral to rehabilitation; these offenders obtain jobs, pay restitution, child support and “nes. The DOC cuts also affect drug courts. Judges options to choose a substance abuse diversionary program over a prison sentence will be greatly diminished, thus continuing to crowd Floridas prison system, and denying treatment to offenders in the community. Inmates currently in diversionary and re-entry programs receiving the cuts will need to be re-sentenced and re-assigned. The DOC cuts affect every single contracted facility that offers substance abuse treatment and re-entry programs. The providers will lay off more than 600 full-time employees. The promise by the FDC to re-establish programs once money is somehow back in the budget rings hollow with no plan in place to secure funding being lost. Treatment centers have spent years to launch and re“ne substance abuse treatment programs; they cant easily be re-established. Interestingly, the money earmarked for substance abuse treatment before, during, and after incarceration is already in the legislatively approved budget, but the DOC wants to move the approved funds somewhere else. The DOC cites constitutional mandates to provide health care for inmates. The problem is, substance abuse treatment is health care and needs to be considered such by our top leaders. Financial considerations are also paramount. The cost to house an offender for nine months in a community substance abuse treatment bed is far less than the average 3-year sentence for a drug offender in prison. A community-based approach can easily save the state $30,000 per inmate over the course of a drug-offender sentence. The loss caused by this action to communities, individuals and businesses is staggering. The Florida Department of Correction cuts to Substance Abuse Treatment Programs (representing just 1.5 percent of the entire FDCs $2.4 billion budget) should not be happening at all, let alone in the middle of the opioid crisis and the worst drug epidemic the state has ever experienced. Governor Scott and our state leaders need to “x this problem before its too late to turn back. Mark Fontaine is executive director of the Florida Alcohol & Drug Abuse Association.DOC makes unwise drug program cuts Guest columnMark Fontaine which are related to her husbands company in its boat lift and dock construction? Every time a seawall is replaced, the replacement of the dock and/ or boat lift can be done by her husbands company, which specializes in that work. Ethical rules state that judges should avoid even the appearance of impropriety.Ž That should also apply to Punta Gorda City Council members and the mayor.Dick Nelson Punta GordaCheryl Berlon, who were our title sponsors.Bill Hawley President, VBA Volunteer Community Clinic Suzanne Roberts CEO, VBA Volunteer Community Clinic

PAGE 7

The Sun /Tuesday, May 22, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTAt its May 16 meeting the Punta Gorda City Council voted to have city planning staff redraft the request for proposal to hire an architecture/planning “rm to lead the review and update of the 2005 Citizens Master Plan. The result will be a strategic, comprehensive plan that will be updated periodically to serve as a living guide for Punta Gordas growth over the next 50 years. This project is a gift from city leadership and will allow all facets of the community „ residents, business owners and government „ to join forces under the guidance of a certi“ed, licensed, professional facilitator who can bring consensus to many voices using a charette process. The “rm will then apply best practices and professional standards to the shared recommendations to ensure they are affordable and viable for Punta Gorda. The remaining ideas will be rendered into 3-D drawings and the vision for Punta Gorda will come alive. What exactly is a charette? If you were here when Charley visited in 2004 you know it is the process the citizens funded that allowed Punta Gorda to rise from the hurricanes devastation. If you werent here, then the de“nition for a charette is a meeting in which all stakeholders in a project attempt to resolve con”icts and map solutions.Ž The National Charette Institute, housed at Michigan State University, notes the charette process has been used by businesses and government entities alike for over 30 years but has been especially effective for city planning to provide powerful strategies and techniques for ef“ciently co-creating innovative, achievable solutions.Ž According to NCI, the charette ideology draws on a secret artists have known for centuries: The most creative way to work involves immersion into an uninterrupted period rather than a start and stop and resume again method. Charettes bring together experts and stakeholders to work collectively on a single focus and uses perceived con”ict by different groups, through facilitated dialogue, to recognize their basic shared goal „ in this case to retain the historic, small, hometown-Florida feel of Punta Gorda while providing smart growth and economic stability via citizen participation in a comprehensive planning process. Their methodology to attain that goal may differ slightly but through compromise and dialogue a viable path can be found. There are many components to a charette. First, stakeholders, including those traditionally underrepresented, must be identi“ed, and an opportunity given for all stakeholders „ be they full-time or seasonal residents „ to have be an equal voice. The stakeholders must be educated through workshops as to current best practices, professional standards and cutting edge innovation in city planning to make intelligent contributions. Concurrently, the hired “rm must familiarize themselves with the community, review pertinent documents and collect all base data necessary to perform the project. Second, the charette itself occurs, generally over four or “ve days. A charette studioŽ is created to house the work. Generally, the charette team leads a large, public meeting to solicit the values, visions and needs of the stakeholders. The stakeholders begin to dialogue and hear why one idea may be bene“cial to one group, yet the same idea could lead to the demise of another group. It is hearing others viewpoints that leads to shared understanding, empathy and compromise. It is essential that this dialogue be done under a trained professional who understands charette principles and can effectively lead groups to see how alike they are rather than emphasize their differences. In this controlled, safe environment a shared plan can emerge. The group then breaks into subgroups to create alternative solutions, testing and re“ning them through continuous feedback loops until a uni“ed viable plan is found. After being vouched for feasibility and affordability by the professionals, the “nal plans are presented in 3-D visuals at a city wide open house. The enabling documents are created such as form based codes and LDRs are created in a rough draft form. Finally, implementation begins. The plans are re“ned and “nalized. Next, a strategy is designed to keep stakeholders informed of the “nal plans and to maintain their support. The city staff is trained on how to codify and use the documents as a planning tool. Will the plan suddenly appear in bricks and mortar on the ground? Of course not; it will serve as a framework for future projects and the city will have a strategic master plan developed by and for all of the city stakeholders. The stakeholders will understand priorities must be set and it will require much work and strong leadership to see the plan through. They may also realize the city they want might need to secure additional revenue through a millage increase or another assessment. But everyone will be uni“ed to implement this shared vision. Punta Gorda is at a crossroads in its development. Many decisions have been made for us, be it the global decrease in brick-and-mortar storefronts, a huge resort across the harbor, or our continued designation as a retirement-friendly community. But it is up to citizens to embrace these changes as opportunities to create a vibrant, “nancially stable community keeping one foot in our historic past as we set our other foot on the path to our future. Sheri Lenora is a member of Smart Growth Punta Gorda, whose mission is to retain the small hometown Florida feel of Punta Gorda while promoting smart growth and economic stability via citizen participation in a comprehensive planning process.Ž See their Facebook page under the groups name. Email SmartGrowth PuntaGorda@gmail.com.Another approach to a vision for Punta Gorda Guest ColumnSheri Lenora The only way to avoid Rick Scotts ad blitz thus far in his campaign for the U.S. Senate is to unplug your TV set and, well, who wants to do that? That would mean you missed the royal wedding and the Tampa Bay Lightnings ongoing run toward the Stanley Cup, so I guess being subjected to Scotts approvedŽ attack on his opponent and incumbent Democrat Bill Nelson is a price to pay we just have to pay. The latest ad is a real gem. Scott, the two-term governor, has been attacking Nelson, the three-term senator, as a career politician.Ž Now, he is using what looks like the cast of Everyday Folks to paint Nelson as a rubber stamp who always votes the party line for the Democratic agenda „ whatever it is. One guy in the commercial even says Nelson is too in”uenced by Nancy Pelosi, and while I suppose their paths have crossed I doubt the House Minority Leader has much in”uence over Nelsons votes in the Senate. Ah, but thats how the game is played. Republicans believe Pelosi is such a hot-button item that merely hearing her name or seeing her face will send thousands of voters stampeding to the polls to back any GOP candidate. Scott is not above playing the guilt-by-association game, either. A big part of his strategy as an unknown outsider in 2010 was to label Republican front-runner Bill McCollum as liberal for supporting „ wait for it „ pro-abortion and pro-homosexualŽ Rudy Giuliani in the 2008 presidential primary. Painting McCollum was (and is) laughable, except it worked. Scott then put lets get to workŽ on an endless loop that were still repeating eight years later, and I guess he “gures if a little distortion worked before, why mess with success? Besides, Nelson is absorbing a ton of body blows from these ads while sitting on about $10.5 million in his campaign chest. Its reasonable to ask when he will start throwing punches back before Rick Scott de“nes himself as an agent of change and Nelson as the face of partisan politics. While Scott has already spent $8 million on TV ads, including Spanishlanguage ads, Nelson has essentially been a ghost on TV and puzzling to the Democratic base. For instance, he voted to con“rm Gina Haspel as director of the CIA, choosing not to hold the fact she oversaw enhanced interrogationŽ (torture) for a time. He tweeted his support for relocating the U.S. embassy in Israel to Jerusalem, calling it the appropriate place.Ž That doesnt sound like a Democratic rubber stamp to me. As long as Nelson lets Scott keep pounding away though, it doesnt really matter what is true and what is misleading. Yeah, I know „ the lead-up to major elections is all about being misleading. Voters can usually sort through the nonsense, and it is still about 5 months until the election. Neither candidate faces a serious primary challenge. If I were the Democrats though, Id be worried that Scott is managing to plant enough seeds with voters that it could be hard for Nelson to change minds. If they doubt that, just ask Bill McCollum. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com. Scott following familiar campaign formula vs. Nelson Joe Henderson You can have your royal wedding, your princess bride, your pomp and your circumstance. For a real love story, Im going with Thomas Markle. As in the father of Meghan Markle, former actress and now bride of Prince Harry. Last week, in anticipation of Saturdays royal wedding, tabloid history surpassed itself while fake newsŽ was displaced by a fake paparazzo. Throughout drips of gossip and shifting tales of family drama, royal watchers were mesmerized by the story of Thomas Markles failed photo ruse, his on-again-off-again plans to walk his daughter down the aisle, his heart surgery and, ultimately, his canceled trip to London. While some criticized him for allegedly trying to pro“t from his daughters rather good fortune, I saw only a man who wanted to make his daughter proud. His was the story that touched the heart of this fathers daughter. It is entirely possible that Im projecting my own experience and love for my own father, who on Friday would have turned 94. But even reconciling that understanding „ and despite never having met Mr. Markle „ another narrative is at least as likely as the un”attering one extant. What happened: Markles other daughter, Samantha Markle, has said that she dreamed up the idea for her dad to commission staged photographs as a way to counter real paparazzi photos that recently had displayed him as a disheveled bohemian eating and drinking. If ever there were a caricature of the least likely father of a girl about to become Queen Elizabeths granddaughter-in-law, one would be hard pressed to “nd one. Then again, Americans are suckers for a pauper-to-prince story. Now we have an actress-to-princess story to rival that of Grace Kellys 1956 marriage to Prince Rainier III of Monaco. As the world turns, so do we „ away from class and racial distinctions, if sometimes in theory more than practice, and diversity has become our middle name. We did, after all, elect an African-American, twice, to lead the country „ a baby step, perhaps, in the longitudinal scheme of things but nonetheless historical and noteworthy. Someday a woman or other minority will assume the of“ce. Every few years, we reset precedent with our presidents, it seems. The current White House occupant „ thrice-married and you know the rest „ certainly is a new take on presidential.Ž The real paparazzi photos that Thomas Markle had no doubt hoped to eclipse with his own staged versions showed him at less than his Sunday best. In various shots, he was shown buying beer and cigarettes, sipping red wine at a bar, picking up takeout. British outlets probably paid handsomely for the un”attering snapshots, no doubt because they conveyed that the new Duchess of Sussex doesnt exactly hail from aristocracy. Two thoughts come to mind: One, though we tune in for epic dramas where kings and queens still reign, we dont cotton to royals or aristocracy here in the U.S. One could say we made that point rather bloodily clear a few centuries ago. And, two, who hasnt shuf”ed out to a corner store wearing jeans and an untucked shirt to grab a six-pack and some cigs? (Pif”e, I say, if you say you havent.) Surely, the adventurous Prince Harry, who has ditched his royal pretensions a time or two in the past, wouldnt deny such an errand. So, Thomas Markle (or Samantha) conspired with a photographer who pretended he was a paparazzo and shot dear ol dad in various staged vignettes „ working out to get in shape for the big event, getting “tted for his wedding suit, ”ipping through a book about English houses and customs, and looking at a photo of his daughter and Prince Harry on a public computer screen. In retrospect, a paparazzo would have needed the aid of supernatural intercessionaries to capture so many spontaneousŽ events. But in my fairy tale, Markle wasnt trying to pro“t via his soon-tobe-royal daughter. He was reinventing himself as the better man his Meghan made him want to be. By creating images over which he did have some control, perhaps he was projecting how he sees himself. To me, they were valentines to his daughter „ and heartbreakingly dear. So, cheers to you, Mr. Markle. Heres hoping your heart mends soon and that you live happily ever after. Kathleen Parkers email address is kathleenparker@ washpost.com.A royal fantasy spun by the father of the royal bride Kathleen Parker adno=50534725 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50534736 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MORE WITH COUPONadno=54535368

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, May 22, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 5/ 22 / 20 1 8 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/05/2018, 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. 5XXGM4A7XCG047688 2012 KIA Publish: May 22, 2018 108475 3576946 3138 OTHER NOTICES PHY S I C IAN RETIREMENT NOTICE IS HEREBY GIVEN, pursuant to § 456.057, Fla. Stat. (2014) and Rule 64B8-10.002, F.A.C., that Eric T. Lubiner, DO is retiring from the practice of medicine with Florida Cancer Specialists, P.L., d/b/a Florida Cancer Specialists & Research Institute, effective as of June 1, 2018, and that Florida Cancer Specialists & Research Institute has been designated as records owner; thus, any requests by patients for copies of medical records can be made directly to Florida Cancer Specialists & Research Institute at 22395 Edgewater Drive, Port Charlotte, FL 33980. Publish: May 8, 15, 22, 29, 2018 398061 3569574 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! Two additional suspects were arrested in connection with the string burglary cases for which two teenagers were apprehended Friday. Naquan Guillory, 21, of the 2500 block of Luthor Road in Punta Gorda, and Nathan Faust, 17, were arrested Sunday, following the arrests of Timothy Walters, 18, and Kenny Chambers III, 17, who were arrested Friday after being interviewed by detectives. Detectives recovered a stolen ATV, a stolen vehicle, three “rearms, and other miscellaneous property. Many of the burglaries involved unlocked vehicles. They occurred between May 4 and May 18 on Conway Boulevard, Sargeant Street, Temple Avenue, and Wakashan Avenue in Port Charlotte. In Punta Gorda, additional burglaries occurred on San Marino Drive, Tarrywood Terrace, Whitman Avenue, Heights Terrace, and Lindsey Avenue. Overall, the subjects are suspects in 17 burglaries in Charlotte County as well as several North Port cases. Guillory was charged with burglary of an occupied conveyance unarmed, burglary of an occupied dwelling unarmed, nine counts of burglary of an unoccupied conveyance unarmed, burglary of dwelling structure or conveyance while armed, eight counts of contributing to delinquency by causing a child to commit a delinquent act, grand theft of “rearm, grand theft of motor vehicle, three counts of grand theft of property more than $300 but less than $5,000, four counts of petty theft 1st degree property, petty theft 2nd degree 1st offense. His bond at the Charlotte County Jail is $207,500. Faust was charged with burglary of an occupied conveyance unarmed, burglary of an occupied dwelling unarmed, nine counts of burglary of an unoccupied conveyance unarmed, burglary of dwelling structure or conveyance while armed, grand theft of “rearm, grand theft of motor vehicle, three counts of grand theft of property more than $300 but less than $5,000, four counts of petty theft 1st degree and petty theft 2nd degree. The Charlotte County Sheriffs Office reported the following arrests: € Shayne Michael Blanchard, 29, of Sarasota. Charges: operating a motor vehicle without a valid license and resisting an officer without violence. Bond: $7,500. € Michael Arnold Welz, 65, 500 block of Somerset Road, Punta Gorda. Charges: DUI, resisting an officer without violence, and battery on officer/firefighter/EMT. Bond: $7,500. € Rusti Kay Nason, 29, 17200 block of Ursula Ave., Port Charlotte. Charges: two counts of battery and criminal mischief more than $1,000 damage. Bond: $9,000. € Amber Michelle Loadholtz, 20, 21500 block of Midway Blvd., Port Charlotte. Charge: battery. Bond: $2,500. € Betsy Diaz-Cruz, 35, 21100 block of Ionia Ave., Port Charlotte. Charge: petty theft 1st degree property $100 to under $300. Bond: $2,500. € Dane Richard Christensen, 39, 100 block of Marin Drive NE, Port Charlotte. Charge: battery. Bond: $3,000. € Patrick Junius Jernigan, 65, homeless of Port Charlotte. Charge: DUI. Bond: $3,500. € Daniel Francisco Esteban, 52, of Lehigh Acres. Charges: DUI, failure to register motor vehicle, failure to have motor vehicle liability insurance, and refusal to submit to DUI testing after license suspended. Bond: $10,000. € Diener Benguria, 38, of Hialeah, Fla. Charges: possession of not more than 20 grams of marijuana, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $10,000. € Simchah Peleytah Delozier, 30, of Fort Ogden, Fla. Charge: violation of probation. Bond: none. € Nathan Charles Hakeem, 22, 6400 block of Amory St., Englewood. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $5,000. € Daryna Vitalievna Vasylenko, 26, of Candler, N.C. Charge: DUI. Bond: $3,000. The Punta Gorda Police Department reported the following arrests: € Jeffrey Tyler Jackson, 25, 2400 block of Easy St., Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Summer Breanne Hannah, 21, of Indian Rocks Beach, Fla. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Samantha Janennette Hyer, 28, 1000 block of Capri Isles Blvd., Venice. Charge: DUI. Bond: $2,000. The Florida Highway Patrol reported the following arrest: € Andrew David Bennett, 41, of Delray Beach. Charges: five counts of possession of drug paraphernalia and three counts of possession of a controlled substance without a prescription. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Tyrik Bell, 23, 2300 block of Bronco Lane, North Port. Charges: homicide while engaged in a certain felony offense, home invasion with a firearm or other deadly weapon, two counts of aggravated battery with a deadly weapon and three counts of aggravated battery with a deadly weapon without intent to kill. Bond: none. € Elizabeth Durand, 46, 1700 block of Fountainview Circle, Venice. Charge: battery. Bond: none. € John Lovely, 56, 1100 block of Davis Lane, Englewood. Charge: contempt of court (original charge: violation injunction against stalking). Bond: $100,000. € Luis Mathena, 47, 600 block of Coquina Court, Nokomis. Charge: probation violation (original charge: battery). Bond: none. € Whitney Slatter, 31, 1600 block of S Tamiami Trail, Venice. Charge: petty theft. Bond: $120. € Richard Stephenson, 28, 6600 block of Kayak Road, North Port. Charges: two counts of contributing to the delinquency of a minor. Bond: $1,000. € Jaylin Warner, 20, 2400 block of Talwood Terrace, North Port. Charge: probation violation (original charge: robbery without a deadly weapon). Bond: none. € Zachary Beyer-Radford, 25, 100 block of Temple Road, Venice. Charges: five counts of conditional release violation for protection against domestic violence. Bond: none. € Noel Hawkins, 42, 1300 block of Whispering Lane, Venice. Charge: battery. Bond: $5,000. € Carolyn Loubier, 27, 100 block of E Colonial Lane, Nokomis. Charge: petty theft. Bond: $120. € Carely Poettker, 25, 300 block of N Jackson Road, Venice. Charge: trafficking methamphetamines. Bond: $500,000. € Michael Stewart, 47, 14100 block of Chesswood Lane, Port Charlotte. Charge: indecent exposure. Bond: $500. € Brian Tharp, 43, 300 block of N Jackson Road, Venice. Charges: trafficking methamphetamines and possession of a controlled substance without a prescription. Bond: $501,500. € Lewis Bray, 57, 6000 block of Mayberry Ave., North Port. Charge: assault with the intent to commit a felony. Bond: $5,000. € Karen Howlings, 51, 400 block of Pebble Creek Court, Venice. Charge: probation violation (original charge: fraud). Bond: none. € Natayla Prody, 32, 4600 block of NW Royal Palm Drive, Arcadia. Charge: battery. Bond: none. € Deja Vanderstine, 41, 600 block of Poinsettia Drive, Venice. Charge: using a two-way communication device to facilitate a felony. Bond: $1,500. € Johnny Williams IV, 25, 500 block of Ovalando Place, North Port. Charge: battery. Bond: none. The Sarasota Police Department reported the following arrest: € Eric Sedore, 24, 80 block of Clemson Road, Venice. Charges: burglary with assault or battery and battery. Bond: none. The North Port Police Department reported the following arrests: € Maya Beyde, 35, 4200 block of Leesburg Ave., North Port. Charges: DUI and refusal to submit a DUI test. Bond: $1,000. € Tina Fiata, 55, 7100 block of Natchez Court, North Port. Charge: petty theft. Bond: $120. € Peter Nguyen, 42, 2900 block of Randa Blvd., Sarasota. Charge: DUI. Bond: $500. € Tajuana Devary, 37, 1400 block of Minneapolis Ave., North Port. Charge: contempt of court (original charge: driving without a license). Bond: $1,000. € Brian Ehret, 31, 5100 block of Grobe St., North Port. Charges: two counts of probation violation (original charges: grand theft and driving with a suspended license). Bond: none. € Todd Fischer, 46, 3100 block of Buckrun Drive, Brandon. Charge: DUI. Bond: $500. € Ciera Scriven, 31, 8200 block of Jacinto Ave., North Port. Charges: driving with a suspended license, failure to register a motor vehicle and failure to have motor vehicle liability insurance. Bond: $740. € Gregory Willingham, 56, 4900 block of Nele St., North Port. Charges: trespassing and contempt of court (original charge: carrying alcohol in public). Bond: $1,000. The Venice Police Department reported the following arrests: € Lee Cole, 42, 400 block of Shadylawn Ave., Nokomis. Charge: driving with a suspended license. Bond: $120. € Charlene Davis, 31, 300 block of Kenwood Ave., Nokomis. Charge: contempt of court (original charge: petty theft). Bond: $10,000. € Brian Lacamera, 19, 3500 block of Elyton Court, North Port. Charges; failure to register a motor vehicle, failure to have motor vehicle liability insurance, attaching an unassigned license plate and possession or use of narcotics equipment. Bond: $860. € Elden Hooper, 48, 1000 block of Tampa Road, Venice. Charge: driving with a suspended license. Bond: $1,500. € Pavel Fenin, 59, 500 block of Warfield Ave., Venice. Charge: driving with a suspended license. Bond: $1,500. € Nicholas Grochowski, 28, 200 block of N Sierra St., Nokomis. Charge: driving with a suspended license. Bond: $1,500. € Jaymes Jordan, 28, 200 block of Ave Des Parques, Venice. Charge: possession of use of narcotics equipment. Bond: $500. „ Compiled by Anne Easker and Lauren CoffeyAdditional suspects arrested in serial burglary case 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. that you dont like ... that you dont want to see ... you dont throw out the program. You turn around and “x it, say cant use for personnel, or salaries cant be below a certain level. This is where we have a leg up on others (seeking a CRA),Ž Holic said. We “nally have a situation where were both in it together „ the city and the county.Ž Look at what we did with Legacy Park. Now its a beautiful park. Things like that can be done. Another one will be once Public Works moves out to the old police station. That will (free up) four acres of prime land. It wont take much money once things get going to pull one developer in, then another. Then it will take on a life of its own,Ž Holic said. EDAB Member Kevin OConnor said municipal entities have worked very closely with businesses using CRAs or similar arrangements throughout Florida and the county. This is not new. Its been done elsewhere many times. We can adapt what we like about other plansŽ and incorporate that into our own, he said. The point is, there is a lot of knowledge out there, pick and choose and develop it, and in the long run and get you where you want to get.Ž Holic said he hoped the board will come up with a plan for a CRA, coordinate with city consultants to study the idea, and make a recommendation to establish a CRA board for City Council to vet. The idea of revitalizing the Seaboard gained some traction in 2004, but met with opposition from local businesses.Email: ggiles@venicegondolier.comSEABOARDFROM PAGE 5 adno=720044 adno=720035 adno=50537187

PAGE 9

OUR TOWN: BUSINESS NEWS TUESDAY, MAY 22, 2018 While we honor our veterans this Memorial Day for making the ultimate sacri“ce, those vets still alive remain targets for fraud. In 2017, the Federal Trade Commission received some 114,000 complaints from military consumers. The vast majority „ three quarters „ were from veterans or retirees. Those vets suffered a total fraud loss of $38.7 million. Nearly eight in 10 veterans in a 2017 AARP Fraud Watch Network nationwide survey report having received a scam attempt in the last “ve years seeking to take advantage of their status as a military veteran. Like bogus calls from the Veterans AdministrationŽ requesting updated personal information for identity theft. Or scammers charging veterans for military records which are available free from the National Archives in St. Louis, Missouri. Or charging for the brand new Veterans Identi“cation Card (VIC) which provides proof of military service in lieu of Form DD214 for discounts and other services offered to veterans. Its also free and can be requested online at www. vets.gov by clicking Apply for Printed ID CardŽ at the bottom. Or a cash-for-bene“ts scam, where fraudsters target vets in need of money by offering cash in exchange for their future disability or pension payment. The payout is a small fraction of its worth. AARP adds that veteran scam victims are more likely to trust a person who has previously served in the military. That explains Scambusters.org reports about crooks pretending to be service members about to be posted overseas who need to sell expensive items at a big discount. Or offering to sell items or rent out property with a large military discount „ with payment required upfront. Crooks also pose as veterans on online dating sites, set up fake charities, and bombard military personnel with fake loan, medical support, and grant offers that can cost their victims a fortune,Ž warns Scambusters. For AARPs Watchdog Alert Handbook Veterans Edition: 9 Ways Con Artists Target Veterans,Ž go to www.aarp.org/ ProtectVeterans or call the AARP Fraud Watch Network Helpline at 877-908-3360. Florida has the third-largest population of veterans in the country with more than 1.5 million calling the state home, half of which are 65-plus. About 1.1 million are wartime vets and 400,000 are peacetime vets, according to the most recent statistics from the U.S. Department of Veterans Affairs. Last year, the Florida Attorney Generals of“ce launched a new Military and Veteran Assistance Program. MVAP team members can work directly with military service members and veterans whove been targeted „ or their representatives „ to help resolve consumer protection related issues or “nd other outside assistance if necessary. For more details „ including an informative military consumer protection resource guide „ go to www.MyFloridaLegal. com/MVAP. To report scams targeting anyone in the military or veteran communities, call 866-9-NO-SCAM (966-7226). And scammers beware: You might want to think twice before messing with Florida vets. Thats because the states Military Protection Act goes after individuals preying on Floridas military members and their families with increased civil penalties „ up to $15,000 for each violation „ for offenses under Floridas Deceptive and Unfair Trade Practices Act. Finally, the Florida Department of Veterans Affairs has a treasure trove of resources on its website at www. ”oridavets.org, including information on bene“ts and services as well as contact information for each countys Veteran Service Of“cers. Certi“ed VSOs can separate fact from “ction and ensure vets are getting all their entitled bene“ts. And theres never a fee. You can also call 800-827-1000. May is National Military Appreciation Month. As a proud Navy dad, thank you to all who served and are serving. David Morris is the Sun s consumer advocate. Contact him c/o the Sun 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 941-206-1114.Vets assaulted by scammers What is the “rst thing you notice when you go into a “sh market? If you said the smell of “sh, you would be right „ well, most of the time. The lack of a “shy smell is what I “rst noticed when I entered Placida Fish Market. The cleanliness of this store is a big selling point. This clean market is located on the corner of Gasparilla Road and Chailett Road, Suite No. 5 in the Plaza on the Cape. Thats 31 Chailett Road for your GPS. Some of you old timers might remember the Fishery Market started by the Albrittons at the Placida Fishery about 25 years ago. It was then purchased by Cindy Van Patton, who changed it to Miss Cindys Fish Market. The current owner, Audley Slade, worked for Cindy for a number of years and eventually bought the business and moved the market to its current location on Gasparilla Road. This is where she has carried on the tradition established years age under the adage, Lifes roughest storms proves the strength of our anchors.Ž Of course it is a “sh market with many types of wild-caught “sh. But what impressed me were the things they make in house.Ž They have a variety of homemade butters that include scampi, coconut, Key Lime, herbs, salmon, mango, blueberry and cranberry. There was also a large variety of spreads that included smoked mullet, smoked “sh and yellow “n tuna. Add to that specially made tartar and cocktail sauce, and you have a complete line of taste-enhancing The Blue Pagoda & Evolution Orchids has been in business for 14 years in the Englewood area, and the establishment is showing no signs of slowing down. The foundation for the current business was built on the Blue Pagoda, a landmark orchid nursery which thrived for several decades on West Dearborn Street. (Its unique Asianstyle building with the blue tile roof is now the of“ces of the Englewood Sun .) But the business took on a second chapter when Mickey Carnell came to town. I moved from Ohio in 2003 to merge the Blue Pagoda with Evolution Orchids,Žsaid Carnell, co owner of Blue Pagoda with Gina Victor. We offer a variety of services and products including a mobile greenhouse, orchid landscaping and maintenance, Orchid re-potting, seminars, and private talks to name a few.Ž Q: What has changed since you opened? A: The only thing has really changed is our location we used to located on Dearborn Street in the blue building. We still provide the same services and product.Ž Q: How many employees do you have? A: We are owner-operated!Ž Q: What is your most popular item or service? A: Why, orchids of course! Our most popular orchid is the phalaenopsis.Ž Q: Whats the hardest part about your business? A: That it tends to be very seasonal. And planning for the slow times can be hard.Ž Q: What sets you apart from other businesses? A: We are unique. There are not a lot of people who do what we do, because we are orchid-speci“c. We are a quality service.Ž Q: What advice do you have for someone just starting a business? A: I believe consistency is key as well as adapting to the economic atmosphere.Ž Q: Whats the future hold for your business? A: We are going to keep doing what we do. No new locations. However, our inventory does change.ŽKeeping orchids blooming Blue Pagoda & Evolution Orchids offers many servicesBy DEBRA GOUVELLISSUN CORRESPONDENTNothing fishy about the Placida Fish Market BUSINESS SPOTLIGHT BLUE PAGODA & EVOLUTION ORCHIDSOwners: Gina Victor and Mickey Carnell Address: 895 S. Indiana Ave., Englewood 941-474-3255, www.blue-pagoda. com, Email: info@blue-pagoda.com READER ADVOCATE David MORRISCOLUMNIST Lang Capasso LANG | 4 You would think winning four Sun Readers Choice Awards four years in a row would have gone to their heads. But Mom & Pop Pet Shop owners Ronny and Eddie Savion are as humble as ever. The Savions took over the business in 2015, and operate their pet shop with affordability and consideration of the common public. They know the market can be ruffŽ for small businesses, so they stock their shelves with quality products, which they purchase from other small, family-owned businesses. It helps the other businesses, and also ensures Ronny and Eddie that theyre stocking their shelves with great quality products. Its very important for us to keep only the best treats and foods that we can recommend with a clear conscience,Ž Eddie said. They also offer some organic and freeze-dried pet foods, as well as natural remedies and supplements. Small pet shop with big heartBy NIKKI STANLEYSTAFF WRITERPET | 2 SUN PHOTO BY NIKKI STANLEYOwner Ronny Savion poses with two of her groomers, Nina McHugh and Mari Wehman, in her pet shop located at 615 Cross Street, PuntaGorda, suite #1105. SUN PHOTO BY DEBRA GOUVELLISOur most popular orchid is the Phalaenopsis or more commonly known as the Moth Orchid,Ž says MickeyCarnell.

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, May 22, 2018 2OUR TOWN BUSINESS NEWSRonny even sells her own homemade treats. While they arent selling online just yet, its something that theyre hoping to expand to in the near future. Theyre very accommodating when it comes to unique customer requests, so special orders are available. However, one thing they dont sell is pets. Instead they work with shelters and do adoption daysŽ to help get animals out of shelters and into good homes. Grooming is another service the shop offers, and an area where the Savions compassion excels. One thing that sets them apart is cage-freeŽ grooming. When you drop off your beloved pet for a new hairdo, theyll go straight to the Groom Room where one of the three groomers „ Mykah Sutton, Nina McHugh and Mari Wehman „ will groom them from start to “nish, without ever placing your pet in a cage. Customers can pick up their pets within an hour. In fact, so many customers appreciate their cage-free grooming that Mom & Pop Pet Shop are booked all-year-round. Ronny said they even offer a 10 percent discount on anything in the store, on the day customers bring their pets in for grooming. Eventually, Ronny said, they would like to get two more grooming tables and two more groomers. Mykah Sutton also doubles as a dog trainer for two obedience classes they offer. She trains puppies and full-grown dogs in two separate classes. Both classes are six-week courses, and meet once a week at the pet shop. Everything has wheels,Ž Ronny laughed, noting how the staff opens up space for the classes by pushing the shelves out of the way. The move makes for a surprising amount of space for the “ve or six canine students. Its a small group of dogs, which helps the trainer focus on each dog individually,Ž Ronny said. Both Ronny and Eddie have a lot of love for pets. When asked what their favorite animal was, Ronny didnt have to think before she said, All animals!Ž Mom & Pop Pet Shop is in the Cross Trails Center, 615 Cross St., Suite 1105, Punta Gorda. For more information, visit www.momand poppets.com and like MomPopPetShop on Facebook.Email: nstanley@sun-herald.comPETFROM PAGE 1 As you all know, the summer is typically a slower time period for all of our local businesses and each business is limited on the amount of marketing that they can afford to promote their business out in the community in order to attract new clients/customers. Here is a chance for chamber businesses to promote their business at no cost. Beginning Tuesday, May 29, I will be kicking off the annual summer BILLŽboard Campaign. This campaign will continue daily, Monday-Friday, until Aug. 31. Since I am frequently out in the community at different events and functions on behalf of the Chamber of Commerce and with the number of visitors that visit the chamber of“ce daily, what better way to promote their business than having me wear their business shirt for a day. I will proudly display their business shirt on your scheduled day. I will email a brief promo out about their business to our chamber members the day that they reserve for me to wear their shirt and post a picture of me wearing their shirt and the brief write up about their business on the chambers Facebook page. This promotion is free to chamber members and if a chamber business would like to schedule a day for me to wear one of their business shirts (size 2XL please), please call the chamber of“ce at 941-564-3040 or email me at wgunnin@ northportareachamber. com. € € € The North Port Area Chamber of Commerce will be participating, along with the Englewood Florida Chamber of Commerce and the Venice Area Chamber of Commerce, in the annual Tri-Chamber Business After Five event from 5-7 p.m. Thursday, May 24 at Plantation Golf & Country Club, located at 500 Rockley Boulevard in Venice. This networking event is open to all chamber members of each chamber of commerce and the cost is $5 per person or $10 per person for chamber guests and includes food and non-alcoholic beverages. A cash bar will be available. This is a great opportunity for businesses of each community to get together to promote their business and establish relationships with other businesses from each community. If you are not currently a chamber member at either of the chambers of commerce, this is a great opportunity to experience the power of chamber networking and see how the chamber can help your business € € € The North Port Area Chamber of Commerce has extended the opportunity for chamber businesses to order and purchase advertising opportunities in the 2018 North Port Maps. These maps are very popular and the chamber will have 4,000 maps printed and distributed locally, statewide and nationally beginning July 9. Businesses interested in purchasing an ad in the North Port Map must order and make payment no later than Friday, June 1. The cost of the business card size ads is $125 for a back-side ad ($175 for non-chamber businesses), $175 for a map-side ad, $750 for the back-panel ad, $350 for panel ads and $250 for map-side display ads. Order forms are available at the chamber of“ce or can be emailed to you upon request. Advertising opportunities are limited and secured on a “rst-come/ “rst-serve basis, so order your ad today. € € € The North Port Area Chamber of Commerce of“ce will be closed on Monday, May 28 in observance of the Memorial Day holiday. Memorial Day this year is especially important as we are reminded almost daily of the great sacri“ces that the men and women of the armed services make to defend our way of life. As we celebrate Memorial Day as a nation and give thanks and recognize those who have lost their lives for us, I encourage everyone to thank our veterans and those who currently serve our armed forces. € € € The chamber would like to welcome the following businesses that have recently joined the North Port Area Chamber of Commerce: Core Mortgage Financial, La Vie Day Spa & Salon and Simple Bookkeeping Solutions, LLC. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com.Summer BILLboard campaign is back North Port ChamberBill Gunnin As the summer months approach, some small businesses are faced with more problems than falling sales and reduced customer counts. With longer days and warmer nights business owners may want to spend more time with friends or go to the beach. Many home-based businesses will have the added distraction of children home from school for the summer. Here are some tips from Bridget Weston Pollack, VP of Marketing at SCORE and Nellie Akalp, CEO of CorpNet, to help us survive the summer. Set priorities and develop a plan. Plan for the coming week. Items that arent revenue-producing or cost-avoiding might be candidates to put on hold until school is back in session. Take a look at your to-do list each day. During the summer, slow down and take it one task at a time. Make a shorter, more focused to do list. As the leader of the business, its up to you to determine what is critical and what can be rescheduled. Establish a plan for family and work activities and make certain everyone understands the plan. Determine your distractions and set boundaries. If youre lured by outdoor activities, look at the weather report before planning for the week ahead. Plan work activities when the weather is too hot or, around here, too wet to be outside. Set up clear rules for the kids to leave you alone. If youre on the phone, its not OK to barge into your of“ce. Set speci“c do not disturb hours when you want your focus to be on taking care of business. Look for help. Delegation is a valuable skill. Tap into the skills and talents of your staff by giving them more responsibility and authority. This can serve as a professional development opportunity while reducing your workload. For the kids, there are many day camps your children might enjoy that can give you hours to run your business. Maybe hire a babysitter for a few hours each day, or strike a deal with a neighbor to switch off watching each others kids. Have a conversation with family members to remind them you still have to work during the summer and how they can help. Adjust your work schedule. As a business owner, you set your own schedule. If you run your business from home, consider starting work earlier in the morning or working at night so you can take breaks during the day. If your business has a location elsewhere, consider splitting your time between home and of“ce. Dont let longer daylight hours stretch your workday. In the summer, when daylight stretches on toward 9 p.m., you might catch yourself working beyond regular business hours. Make time for yourself. Plan to take a vacation. Take time to rejuvenate and regroup so you can be at the top of your game. When you disconnect and recharge, youll come back rejuvenated and excited to work on your business. You can look forward to a no-sweat summer if you exercise some creativity and adaptability. With a game plan that will work for everyone, you can be a productive business owner and a model parent. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information and assistance with any part of your business, request a mentor from Port Charlotte SCORE at www.portcharlotte.score. org. Volunteers provide con“dential business advice to meet the needs of both start-up and existing entrepreneurs at no cost. To learn how you can become a mentor contact Don Benjamin at donbenjamin1937@gmail. com or 941-249-4440. Follow us on Twitter at @ charlottecscore.SCORE small business talk: Planning for the summer SCORE CounselorBill McCabe adno=50534052 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the spaOPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $3.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 5/28/18 (Must present Coupon before service) $25 EXPRESS WAX(reg.$40) (Only 1 coupon per Vehicle) Exp. 5/28/18 (Must present Coupon before service) 2018 adno=54532324 Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy adno=720660 For your safety, independence and peace of mind... € Battery not holding a charge € Charger not charging € Worn tires € Connection issues or stops working € Warning ashes on joystick display € Grinding noises or not running smoothly Trust Americas Power Mobility Repair Experts adno=50537078

PAGE 11

The Sun /Tuesday, May 22, 2018 www.yoursun.com E/N/C Page 11 3OUR TOWN BUSINESS NEWSLOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS The “rst time North Port girls basketball coach Dale Huffman watched Emani Jefferson play basketball, he knew he had something special on his hands. Even though she was only a seventh grader at the time, Jeffersons natural gift for the sport was apparent to the Bobcats head basketball coach. She was playing for Heron Creek and it was our shootout game,Ž Huffman said. She was guarding (current Bobcats player) Kamryn Nazario. Kamryn was an eighth grader and Kamryn had been allthat in seventh grade. Everybody was watching her in seventh grade because she was scoring points and getting down the ”oor. Emani came in that game and held Kamryn to something like seven or eight points and scored like 30. It was “rst time I had seen her and I said, Wow, make sure that kid does not leave our area. I remember it like it was yesterday, with her speed nobody could catch her.Ž Jefferson, the Suns All-Area Player of the Year, has lived up to the expectations and then some. Growing up with three brothers and a sister, Jefferson was constantly competing in sports such as football, track and basketball since a young age. And even though shes been a gifted athlete at all sports shes tried, basketball has been where shes really shined. Motivated by her family who saw her potential for the sport, Jefferson has pushed herself to become one of the most potent girls basketball players in Southwest Florida. The 5-foot-5 point guard made an impact in every facet of the game for North Port in her sophomore season. Along with averaging 14.6 points and 10.4 rebounds per game, she also led the team with 6 assists and 5.6 steals per game. But even though Jefferson has developed alongside graduated seniors Alexis Francavilla and Aryana Hough into one of the teams leaders and go-to players, it wasnt always so easy for her. The “rst year, it was hard to get her to score,Ž Huffman said. She scored like 300 points as a freshman, which is nothing to sneeze at, but she could have scored 600. She would pass off on shots to juniors and seniors, which you know as a freshman, you get that. She was constantly looking for (Francavilla and Hough) as a freshman. But we sat her down over the summer and said, Hey you know what, youre a sophomore now and we want you to score, we want you to put up points. It was tough for her at “rst, but shes stepped up and become one of our big three.Ž With Jefferson in a more aggressive role, the Bobcats jumped out to a 17-2 record to start the year. However, North Ports smooth season would hit a bump in the road when playing at the Willie Clemons Holiday Classic at Southeast High School. Trailing by 20 points in the fourth quarter, frustrations boiled over as Southeast players got physical with Francavilla and Jefferson. Though the two did not start the altercation, their involvement forced them to miss a weeks worth of games. In that time, the Bobcats doubled their loss total from two to four as they dropped games to Charlotte and Gulf Coast, losing each game by over 20 points. That hurt, it really hurt us because we couldnt do anything to help our team,Ž Jefferson said of her and Francavillas suspension. We just had to sit there and watch them lose, it showed me that I have to control my anger.Ž Upon her return to the lineup, North Port would lose just three more games with two of them being to Gulf Coast. With the speedy Jefferson back on the court, it was easy for both the players and coaches to see the difference she made. I tell her all the time, but I dont even have to say anything anymore,Ž Huffman said. I look at her and say, See? And she knows what Im talking about. When she comes off the ”oor, we are a totally different team. We dont have that breakout, breakaway speed, not like hers. You dont have those hands, youre not getting the steals and de”ections shes causing from harassing people so much. Our team is good, Aryana and Franky can get down the ”oor too, but not like her.Ž After spending two years learning from Hough and Francavilla on how to lead the Bobcats, Jefferson will have to take another step forward next year when she attempts to “ll the void that those two seniors will leave. But for a rising junior who Huffman said could break the North Port career scoring record next year as well as every other girls basketball record, it would be hard to bet against her accepting the challenge. Yeah, a little bit,Ž Jefferson said on how excited she is about becoming the focal point of the Bobcats next season. Its tough though because Aryana and Alexis were always there and they were our two main players, so losing them is a big change. They always hustled hard up and down the court and they would push me when Id get mad and help me do better.Ž Email: vportell@sun-herald.com ALL-AREA TEAM Francesca Gallucci Lemon Bay, F One of the few reliable weapons on offense for Lemon Bay this year, Gallucci made her presence felt in the paint. The senior recorded several double-doubles for the Lady Mantas, including a 34-point, 15-rebound performance that propelled her team to an overtime victory over Booker on Senior Night. Katie Klein Imagine School, G Leading the Sharks to an 18-6 record for the best mark in school history, Klein was a consistent threat to score for Imagine. The sophomore point guard paced the offensive ”ow and was lethal with her outside shooting and her drives to the basket, averaging 18.8 points per game this season. Alexis Francavilla North Port, C Francavilla enjoyed a senior season in which she eclipsed 1,000 career points and 1,000 career rebounds at North Port, along with making it to the 8A Regional Semi“nals. The teams center, Francavillas height was integral to keeping offensive plays alive with her rebounding. She averaged 17.5 points per game and 12.7 rebounds per game including a 35-point, 16-rebound performance against Braden River in the 8A Regional quarter“nals to help keep the Bobcats season alive. Aryana Hough North Port, F Another Bobcat to score over 1,000 career points, Hough was an essential component of the Bobcats offense. Together with Jefferson (14.6) and Francavilla (17.5), the three players combined to average 50.2 points per game. Along with Houghs team-leading 18.1 points per game, the senior also battled in the paint for 7.8 rebounds per game. Taylor Kirkus Charlotte, F One of the senior captains of the Tarpons, Kirkus was the heart of the team who always gave an inspired effort. Along with helping the Tarpons “nish with a 19-8 record including a 10-1 record in district play, Kirkus contributed several clutch performances such as scoring a team-high 17 points while grabbing seven rebounds and three steals to send Charlotte to the District Championship. Honorable mention: Jenny Parsons (Lemon Bay), Kristin Powell (North Port), Kayle Christie (Imagine), Matisyn Moses (Charlotte), Isabella Desjardins (Charlotte), Sade Romain (Port Charlotte), Ashlyn Henderson (Port Charlotte)Jefferson emerges as area basketball star in sophomore seasonBy VINNIE PORTELLSPORTS WRITER GIRLS BASKETBALL: ALLAREA PLAYER OF THE YEAR North Port Highs Emani Jeerson dribbles past Sarasota Highs Kelly Brown at North Port High School. Jeerson steals the ball away from Lemon Bays Jenny Parsons in a preseason game. SUN FILE PHOTOS Emani Jeerson drives to the hoop for two in the 8A Regional Seminals against Gulf Coast. North Ports Emani Jeerson scores a basket against the Pirates. SPORTS CAMPS2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May 30-June 1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8 a.m. noon each day. An optional afternoon session is available from 12-3 on those days. Cost for the camp is $60 for the morning session and $40 for the afternoon session. A discounted family plan is also available. Each Participant will receive a camp t-shirt. For more information or to register, contact Kim Pinkham 474-7702 ext. 3112 or Mike Young ext. 3112.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8, June 18-22 and July 9-13 from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at (908) 310-7975 or the Englewood SKY Family Y at (941) 475-1234. Please visit our website at englewoodsailing.org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6p.m. at Harpoon Harrys. Visit http://groups.yahoo.com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail.com or web at www. thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center. RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229.TENNISRotonda QuickStart: Free lessons for parents and kids (12-under) at 11 a.m., every other Saturday, Rotonda Park. Rackets and balls provided. Call 941-698-9480. Get Out and Play Clinics: 10-11 a.m., every other Saturday. Gary Littlestar Masters Tennis 55-over at Rotonda Community Public Park. Rackets and balls provided. Cost: Free. Call Art Richards, 941698-9480, or pick up a Masters Tennis flier at the Tringali Recreation Center. Tennis clinics at Rotonda Community Park: Masters Tennis, POP 60 Tennis, Fuzz Ball (cardio) along with standard Clinics began April 21 at 10 a.m. and continues every other week. Special raquets and balls will be provided for those in need. Regular open play, easy-on easy-off, will also take place, no ball machines please, from 8 to 10 each Saturday. The park is at 100 Blvd. East and Parade in Rotonda West. Sponsored by USTA Florida, OnCourt OffCourt Dallas Texas and in cooperation with West Charlotte County. For more info call USTA Masters Tennis Ambassador Art (Dick) Richards at 941-698-9480. Games are also open to all communities Deaf, Wheelchair and Visually Impaired. SPORTS CALENDAR

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, May 22, 2018 4OUR TOWN BUSINESS NEWStreats. They also carry gluten-free soups like Manhattan, New England ans Bahamian chowders, and gumbo. Audley is also getting in the prepared meal business too. They have to-goŽ meals that include grilled or fried grouper or snapper, grilled or fried shrimp, and fried clam strips. With the meals you get conch fritters and coleslaw. If you like desserts, they have homemade smoothies to top off your meal with pia colada, peach, mango, strawberry and wild berry. Yep, a complete meal. As I said they have every selection of “sh you can imagine, including rare delicacies like frog legs, gator, conch, local clams and oysters along with Key West pink shrimp. Plus, along with the best in sea food, they carry fresh Iowa beef featuring tenderloin, rib eye and steak burger. While I was there, I spoke with Cher Lovely, who has been working with Audley for a number of years, going way back to the days at the Fishery. Do you ever put items on sale?Ž I asked her. I liked her answer.Do you really want to buy “sh thats on sale?Ž she asked back. I guess that sums it up. They only deal with fresh product, and not stuff that has been sitting around awhile. They do have a deal though: Spend $20 in cash and get a 5 percent discount. Its nice to see a place so well stocked with fresh grouper, snapper and many other “sh caught near and far. But what really sets the Placida Fish Market apart is the wide variety of different homemade selections that you are probably not going to “nd anywhere else „ that and a level of cleanliness that I guarantee you wont “nd in other “sh markets. Give them a call at 941697-6666, or look them up at placida“shmarket.com.LANGFROM PAGE 1Being brutally honest, there are days when chamber staff in every Chamber of Commerce stops and thinks Why are we doing this if people dont understand what we do?Ž At the Punta Gorda Chamber, that is no different from everywhere else. We have a jam-packed Program of Work that is executed with a total staff of three full-time, one part-time and a small-but-dedicated group of volunteers. It takes one naysayer to rock the boat and cause us to question the who, where and why, but lately theres been a new and very positive wave of yay-sayers „ people who have joined the chamber not fully realizing the programs and the support that is offered as part of their being a member. Did you know that free and con“dential business counseling was available to every member? Every month we have a team of retired independent business leaders who offer their one-on-one time to talk through and advise business owners on many and every aspect of doing business in our area. Three new members commented to us this week just how positive they had felt after joining our group and using our services, which prior to joining they have been unaware of. They also werent sure how the networking would work out for them, but again they were amazed at how easy we made it for them in a friendly, unencumbered environment. Our large social media platform, our award-winning website and a large reference room of literature have given them opportunities beyond their expectations. Dont be a naysayer „ get to know what we do and how we bring thousands in our community over the course of the year and work out how you too can maximize even the basic assistance we offer.Street PartyOn Saturday, the Downtown Merchants and the Punta Gorda Chamber will present their free street party, also known as the Memorial Weekend Bash in front of the old courthouse on Taylor Street. It goes from 4 p.m. to 8 p.m., and features the music of the Gotta Luv it Band and American Made! Please bring your lounge chairs (if needed) and remember to support the event by using the vendor food and beverage areas. Coolers and the use of alcohol not purchased at the event are strictly prohibited. The street will be “lled with dancing and singing as Punta Gorda celebrates another great party night! Thank you La Fiorentina Italian Steakhouse for being our Main Stage Sponsor and HipNotique, Hessler Floor Coverings and Charlotte Memorial Funeral Services our event sponsors. We are keeping our eye to the sky as we always have to at this time of year. To make sure the event is a GO, you can call us as late as 4 p.m. Friday to get the latest updates.See beautiful ScotlandThe Punta Gorda Chamber of Commerce in collaboration with Travel Ease and Collette Travel is taking a special trip to Scotland departing April 28, 2019, for 10 days. The price includes transfer from Punta Gorda to Miami International, all ”ights, taxes and surcharges, all accommodations, eight breakfasts and 6 dinners and all transportation in Scotland. For double occupancy, prices start at $3,949 and early sign up bonuses available. To learn more and get a true feel for the entire experience there will be a special presentation at 5:30 p.m. May 29 at the Womens Club, 118 Sullivan St., Punta Gorda. To attend, kindly call Sandy at 941-637-7771, so we know to expect you. Ill be accompanying the trip over to my native land and look forward to adding even more local ”avor to your travels making sure this will be a trip to remember! Chamber networkingTomorrow starting at noon we present our networking luncheon starting at noon with networking and lunch at 12:30 p.m. We meet at the Isles Yacht Club. The cost is $15 and a very large crowd is expected. Our guest speaker will be Chrisanna HarringtonWright of Nutegra, talking to us about keeping a healthy diet and how we can lower our stress levels and get better results for our businesses with better control of our intake. To attend, kindly RSVP to 941-639-3720. Advance reservations will be required. Also tomorrow, I am again offering up my services as a bartender from 5-7 p.m., this time at the newly built Tiki Hut behind the Fourpoints by Sheraton as we raise funds for Meals on Wheels of Charlotte County. Tickets are $30 with $20 going straight to the nonpro“t and $10 paying for your “rst cocktail, as we feature our by-now infamous Basil Martini. To come to the party for this great cause, simple call us on 941-639-3720. Credit cards are accepted. Ribbon-cuttingsWe have two Ribbon Cutting ceremonies scheduled in the coming days, to which everyone is invited. On Thursday at 5:30 p.m., we visit Granny Nannies (a Punta Gorda Chamber Business of the Year), at 4045A Tamiami Trail, Port Charlotte, to celebrate their 10th Anniversary of business. Then on Wednesday May 30 at 8 a.m., wake up and smell the coffee at the Bean on 41, 2705 Tamiami Trail, Punta Gorda as we welcome Tom and Moni Watson as the new owners to this great coffee shop in the Towles Plaza. Tom will be brewing up his special coffee blends at 8 a.m. with the ribbon-cutting taking place at 8:30 a.m. RSVPs for both event would be greatly appreciated to 941-639-3720. Memorial DayOur of“ce will be closed Monday May 28 in celebration of Memorial Day, as we take a moment to thank, acknowledge and assist all of those who have served and continue to serve to make our freedoms real. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagordachamber.com. The Charlotte Sun is a proud Platinum sponsor of this Chamber.Always looking to the positive Punta Gorda ChamberJohn Wright Join us at H & R Block from 5 p.m. to 7 p.m. Thursday for our Business Card Exchange. Well meet at their storefront at 2150 Tamiami Trail, in the Walmart Neighborhood Store in the Med Express Plaza. Bring plenty of business cards to hand out and a small gift for extra recognition for your business. As a reminder, these BCXs are a really nice and informal way to meet up to 100 people in one place. You dont have to stay for two hours, but do stop by and meet and greet potential new customers and/or referral sources. People like to do business with people they know!Community guideThis afternoon, were having the drawings for the premium pages in our new and improved 2019 Community Guide. The Premium Page positions are: center spread, back cover, inside front or back cover, pages 3, 4, 5, 6, 7 and 8. Before my time, we went to a drawing format, rather than have the staff select who gets the center spread (thats a job changer!). And the process works well. If youre interested, please have someone from your business be in the Chambers Port Charlotte of“ce at 4:30 p.m. to take part in the drawing. This year the guide will be in an 8.5-by-11-inch format in order to give our advertisers more visibility. The guide will be full color, include will include our Business Directory, a directory of members in good standing. Thanks to our advertisers, the guide is distributed at no cost by mail, in both of“ces and at a variety of places throughout the community. Its also on our website, so your advertisement gets tons of visibility all over the world!Sign up for golf!I know that golfers wait to check the weather channel before committing to play in a tournament, so Im not concerned about the number of golfers who will play in our June 9 tournament to support the Junior Leadership Charlotte program. But, we do need to get the hole signs printed and the list of businesses donating prizes and goodies for the golfers bags. Please let Ruth know if you can help with any or all of these or if you play to play at Kingsway on June 9. Call her at 941-627-2222. BTW, in the 10 years of the tournament, we only had one rain-out, the rest have been chamber of commerceŽ weather (and lots of fun) days. Have a safe and fun Memorial Day weekend, and please remember the reason for the Day, those who have died in active military service. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.Business card exchange at the Block Charlotte County ChamberJulie Mathis This coming Thursday, the chambers of commerce from North Port, Venice and Englewood will all come together for the annual Tri-Chamber Business After Five. The event takes place at the Plantation Golf and Country Club, 500 Rockley Blvd., Venice. Starting at 5:30 p.m., attendees will be treated to an assortment of culinary delights along with other refreshments. There will also be a number of door prizes given out. The entry fee can be paid by cash or check at the door in the amount of $5 for chamber members, $10 for non-chamber members. If you have previously attended this event, you understand what a great opportunity it is to network with approximately 150 to 200 others within our area. If you have never experienced this Tri-Chamber affair, you are encouraged to do so. The Englewood Chamber is scheduled to have these 5-Star All Star members representing with a table-top display: Englewood Community Hospital, The Englewood Sun, Heritage Oaks Assisted Living and Memory Care, and Key Agency. Also, thank you to Cape Haze Marina for donating their exhibit space to the Englewood Beach WaterFest.Weather problemsThis past Saturday evening saw mother-nature not cooperate with the Lassos & Lawn Chairs on the Farm. Regardless, the Leadership Englewood Class of 2018 is to be congratulated on creating and planning a wonderful event. The rain will not be able to interfere with the “nal event of this years class, their graduation on June 6. Boosting fireworksWere only about six weeks away from the July 4, and the annual “reworks display that is put on by the Lemon Englewood, Venice & North Port Chambers to gather Englewood Chamber Chat Ed Hill ED | 5 adno=720030 adno=720675 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532302$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE Where Shopping Makes Cents charlottecountychamber.org adno=50534054

PAGE 13

The Sun /Tuesday, May 22, 2018 www.yoursun.com Page 13 5OUR TOWN BUSINESS NEWS Look for a third crossword in The News Wire section. Dear Mr. Berko: I want to own a bank stock. I am very conservative and dont care for risk, so Im thinking of buying 200 shares of Bank of America, which has been doing business for over 50 years, as a safe investment. What do you think? „ PR, Erie, Pa. Dear PR: Thanks to founder A.P. Giannini, the Bank of Italy was San Francisco-born in the fall of 1904. Giannini established the bank to serve the working class, especially Italian immigrants living in San Francisco. The bank survived the 1906 San Francisco earthquake, World War I, the Teapot Dome scandal, the Great Depression, World War II and the Cold War. It prospered with a branch banking strategy, opening nearly 500 branches all over California. In 1930, Giannini renamed his bank the Bank of America. And in 1945, with assets of $5 billion, Bank of America (BAC-$30.50) was the worlds largest bank. Today BAC has nearly 4,500 branches in 29 states. Branches are important for retail banks to attract new accounts. Though many of us perform most of our routine tasks online, studies showŽ (for unexplained reasons, those two words feel like chalk screeching on a blackboard) that 65 percent of Americans prefer visiting a banks branch when opening a new account. And about 50 percent of bank clients visit their branch about once a month. Theres a palpable comfort in talking to a real human being and seeing the bricks-and-mortar building where your money is deposited. Whereas many banks are closing marginal branches in existing markets, Bank of America announced recently that it plans to open 500 branches in the coming few years. Several years ago, BAC expanded its branch network to Colorado and Minnesota. This attracted a signi“cant number of new accounts, and BACs pro“table loan portfolio has increased by nearly $60 billion in the past four years, to $926 billion in 2017. This success has encouraged management to expand its goals and open branches in major metropolitan areas in Ohio, including Dayton, Cleveland, Toledo, Columbus and Wapakoneta. Though BAC shares have reached a 10-year high, total asset growth in that time frame has been unremarkable. BACs loan portfolio growth is anemic, and net interest income and book value have also fallen. But on the plus side, loan loss provisions have fallen by 50 percent in the past 10 years. Noninterest income has nearly doubled. Return on total assets has tripled. Return on shareholder equity has improved threefold. Longterm debt has declined. And shareholders equity has improved by nearly $30 billion. All that said, even though BACs tax rate will decline from 37.6 percent to 20 percent this year, even though return on total assets should improve by 19 percent this year, even though 2018 earnings may improve by 50 percent and even though the dividend may grow from 39 cents to 52 cents this year, Id not be a shareholder. This humongous bank has over 10 billion shares outstanding, and thats a lot of stock. In fact, if those shares were placed edge to edge, theyd equal “ve round trips to the moon with enough left over to circle the Earth and Oklahoma City. This bank is so big that if its $2.2 trillion in total assets generated $100 million in pro“ts, it would translate to a penny a share. Do you have any idea how many loans BAC must make to earn $100 million? The answer is more than you can count on the “ngers of both hands.Ž I dont care to own BAC, but I do believe that the coming few years will be excellent years for the banking industry. Because Im bullish on the banking industry, I suggest you consider the SPDR S&P Regional Banking ETF (KRE-$61). This is an exchange-traded fund with $4.9 billion invested in Synovus, IberiaBank, Zions Bank, Opus Bank, KeyBank, Umpqua, BB&T and 100 other banks from coast to coast. KRE trades at a 3.9 percent premium to net asset value, and the dividend yields 1.3 percent. This is a much more conservative investment than 200 shares of BAC, and Zacks rates KRE as a strong buy. KREs “ve-year annualized total return is 17.9 percent, and I think that over the next “ve years, KRE could perform nearly as well. And remember to reinvest the quarterly dividend. Email Malcolm Berko at mjberko@yahoo.com.A banking investment Malcolm Berko Dear Dave, Im 28, single, and I just became debt-free. In addition, I make $70,000 a year and have the equivalent of six months of expenses set aside for emergencies. Should I save up to pay cash for a house, or is mortgage debt okay? Id like to keep the price of a new home between $200,000 and $225,000. Since I currently live in a nice apartment, I think I can save about $20,000 a year. What do you think? „ Kathryn Dear Kathryn, It sounds like youre in great “nancial shape. Congratulations on becoming debt-free! Lets take a look at both scenarios. If you can save $20,000 a year, that means youre about 10 years away from a nice, paid-for home, and youre still debt-free. Thats one option. At the same time, I dont yell at people for taking out a 15-year, “xed-rate mortgage, where the payments are no more than 25 percent of their monthly take home pay. In this situation, you could save like crazy for a couple of years and make a big down payment on a home in the price range youre talking about. Then, you could pay off that house in just 15 years. I honestly dont have a problem with either solution, Kathryn, but think about this. Wouldnt it be great to have your own home, and still be completely debt-free, at 40? Its something to think about! „ DaveStand up to them!Dear Dave, A debt collection agency started calling my of“ce a few weeks ago. I gave them an initial payment, and made an agreement to pay off the debt in monthly installments. This morning, they started calling me at my of“ce again wanting payment. Can I legally demand they not call me at my place of employment? „ James Dear James, Absolutely! You have a legal and moral obligation to pay your debts, and Im glad this is something you recognize. But collectors have rules they must follow. Theyre governed by law just like everyone else. Be certain to keep your end of the agreement. Make your payments on time, or early, whenever possible. Then, if they call you at work again, remind them of your initial payment and the terms of the agreement already in place. Be polite, but “rm, and demand that they never call you at your of“ce again. In addition, send them a certi“ed letter, return receipt requested, so youll have proof you sent the letter and they received it. In the letter, let them know that „ according to guidelines set forth in the Federal Fair Debt Collection Practices Act „ you are demanding they not call you at your of“ce again. If they call you there after receiving this formal demand to stop, theyll be in violation of federal law. If that happens, let them know youll talk to a lawyer and sue them. „Dave Dave Ramsey is CEO of Ramsey Solutions. He has authored seven best-selling books, including The Total Money Makeover. The Dave Ramsey Show is heard by more than 13 million listeners each week on 585 radio stations and multiple digital platforms. Follow Dave on the web at daveramsey.com and on Twitter at @DaveRamsey.Save up, or get a mortgage?Dave Ramsey Bay Sunrise Rotary. This weekly column will include regular reminders about the need for donations. This “reworks show, one of the biggest in Southwest Florida, is funding by community donations. If you see one of the Rotarys rockets around town, please take a moment to drop in your change and loose bills. Thank you. Ed Hill is the executive director of the Englewood Florida Chamber of Commerce. He can be reached by email to ed.hill@ englewoodchamber.comEDFROM PAGE 4

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, May 22, 2018 6OUR TOWN BUSINESS NEWSThe Cultural Center of Charlotte County held its “rst Brew Bash, which featured beers from Punta Gordas Peace River Beer Company. The recent event bene“ted the Cultural Center along with the Charlotte Harbor Rotary Clubs scholarship fund. Inaugural Beer Bash held at Cultural Center PHOTOS BY JERRY BEARDRotary Club of Charlotte Harbor volunteers were ready to serve their ice cold samples at the rst ever Brew Bash,Ž at the Charlotte Cultural Center on Saturday night. From the left: Tom Setchel, Darryl Keys, Nick Carter, Micheal Colgan and Chris Carter. Left: Steve Carter, Executive Director of the Charlotte Cultural Center, and organizer of the Centers rst Brew Bash,Ž stands at the bar. The event, which featured beers from Punta Gordas Peace River Beer Company,Ž beneted the Cultural Center and Charlotte Harbor Rotary Clubs scholarship fund. Deborah Sweany (left) dances near Deborah Abbatematteo at the Charlotte Cultural Centers Brew Bash.Ž TODAY Wood Carving Club, Charlotte County Wood Carvers, 8noon, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Deep Creek Elks, Lunch 12-2, Dinner 5-8, Reservation Required, 249-8067, Pizza, Burgers And More, Karaoke With Spotlight 6-9 Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; Music/ TikiTom;6pm ElkettesBd.Mtg;7pm Elkettes Gen.Mtg@25538 Shore PG 637-2606; mbrs&gsts Mahjongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Bridge @ Faith, All are welcome! Learn to play this popular game. Tuesdays 12pm, Faith Lutheran, 4005 Palm Drive, PG 33950 Cards & Rummikub, 5/22,1-4 PM,GFWCPC Womans Club,, 20271 Tappan Zee Dr.,941-766-8855,, memb $1, nonmemb $2, men welcomed & Pinochle Am Leg Aux 103 Bingo, 6-9 PM Open to Public Smoke Free. Accepting School Supplies for Free Card. Big Pots Great Fun! 2101 Taylor Rd PG 639-6337 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. You are welcome. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. TODAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Serving Lunch Daily, Lunch specials daily at Rotonda Elks. Good food, great prices. Draft beer specials. Members & guests. Auxilry Penny Bingo, Post #113, Rotonda W..every Tues..,11:30 am-3:00 pm..lots of fun..call 697-9991Open to Public! Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 Hurricane Seminar, Hurricane Awareness Seminar, Englewood United Methodist Church, Tuesday, 5/22/18, 2pm-4pm, Free to the Public Walk 15 Fitness, Walk aerobics. 4:30pm Tues., Eng. Sports Complex 941-662-6858 $6, 9th Class free! Great for all ages & fitness levels Wednesday Taco Bar is Back, Taco Salad, Tacos, Nachos, Burritos & more 5-7pm Music by Frank Amedeo 6-9pm Rotonda Elks members&guests TODAY TOPS 0123, Stop by TOPS for successful weight loss. Methodist Church on Wesley Ave every Tuesday at 8:00 am 423-8676 Nancy VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:30-noon, M-F, all faiths welcome.Register now! Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 If you like scrabble come join in the fun. Mahjongg, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn something new. Willing to teach. North Port VFW, Members & Guests, Taco Tuesday 11-2, Euchre 12-4, $0.25 off drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 Amvets 2000 Special, Kristas Coney Dogs or Chili Dogs from 11-2pm for only $2 401 Ortiz Blvd NP 941-429-1999 North Port Moose, Happy hour starts at 3! Lodge meeting at 7! Pork chops and shepherd pie dinner special, 14156 tamiami trl NP Prayer Shawl Group, NPCUCC, 3450 S. Biscayne, May 22, 2-3:30pm, knitters//crocheters, call 423-5618, yarn provided, all faiths welcome. Bingo, $5/20 games $1 per coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Payouts depend on sales Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillies & Wings Great food, friends Public welcome 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd North Port. USA Boxing. Work ethic. 239-292-9230. $10. WEDNESDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS What an executor/estate rep should know, Free seminar, Thursday, 5/24, 2-3pm, Englewood Bank & Trust, 1111 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen discuss the skill sets needed by a good estate administrator and how to ensure your representative has them. RSVP to Kerry 941-473-3629, 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. PHOTO PROVIDED North Port Jazzercise celebrated the Royal Wedding of Meghan Markle and Prince Harry early Saturday, with members wearing a variety of Fastenators during their exercise programs. Included in the event were: front row from left: Cida Coker, Kathy Lanza, Ellen Arslan; second row: Shaelynn Taylor, Jean Wood, Karen Cashell, Maureen Taylor, Jenae Warren, Karen Kasperzak, Dawn Gibbs, Pauline Vargo, Arlene Hagerty, Cindy Oppihle and Fran Salb. In back: Jane DeClercq ,Iris Ayala, Michelle Martin, JoJo Lucibello and Sophie Tomaszewski.Celebrating the Royal WeddingPORT CHARLOTTE „ A welcome to a new local business took place recently. Pampered Parties and Gifts is located at 675 Tamiami Trail, Suite 4, in Port Charlotte. Owner Stacy Tracy opened the business with the idea in mind to make you or your children feel like royalty for the dayŽ through a series of pampering treatments. Guests receive glitz and glamour through hair and make-up services, nail and spa treatments. Pampered Parties and Gifts hosts events for all ages and occasions: kids birthday parties, Mommy & Me day, bridal showers and other individualized sessions are available by appointment. Tracy also owns an organic spa line featuring all-natural products like goat milk soaps, shea lotions, body scrubs, and more. The business can be reach at 941-661-4180 or through its Facebook page.Pampered Parties welcomed to regionSta Report SUN PHOTOS BY MONICA AMAYAStacy Tracy, owner of Pampered Parties and Gifts, prepares to cut the ribbon during the ocial opening of the store, on Tuesday May 1. Rhonda Gusitus and Tom Renihan, members of the North Port Area Chamber of Commerce, attended the ribbon cutting ceremony of the new business, Pampered Parties and Gifts, recently in North Port. Alicia M. Phidd, Stacy Tracy and Alison Horton during a recent North Port Area Chamber of Commerce ribbon cutting ceremony for Pampered Parties and Gifts in North Port. Linda Zick, North Port Chamber of Commerce president, presents a plaque to Stacy Tracy. Sharon HIlbers and Shannon Keller attending the event.

PAGE 15

The Sun /Tuesday, May 22, 2018 www.yoursun.com E/N/C Page 15 7STATE NEWSTALLAHASSEE „ In a major move in the states utility industry, the parent company of Florida Power & Light said Monday it will buy Northwest Floridas Gulf Power as part of a $6.475 billion deal. NextEra Energy Inc. plans to buy Gulf Power, the Florida City Gas natural-gas company and ownership interests in two power plants from The Southern Company. The purchase of Gulf Power and the stakes in the power plants, which are subject to federal approval, are expected to close during the “rst half of 2019, while the Florida City Gas purchase is slated for the third quarter of 2018, according to a NextEra Energy announcement. The deal would expand NextEra Energys already-massive footprint in the state. Its Florida Power & Light subsidiary is by far the largest electric utility in Florida, serving nearly 5 million customers. Gulf Power, with about 450,000 customers in eight counties, is the largest utility in the Panhandle. Florida City Gas has about 110,000 residential and commercial natural-gas customers in Miami-Dade, Brevard, St. Lucie and Indian River counties. NextEra said it will buy a 100 percent ownership interest in a power plant near Cocoa known as Plant Oleander, which has contracts to sell electricity to the Florida Municipal Power Agency and Seminole Electric Cooperative. It also will buy a 65 percent stake in a generating unit, known as Stanton A, at the Stanton Energy Center complex near Orlando. The unit is jointly owned by The Southern Company, the Orlando Utilities Commission, the Kissimmee Utility Authority and the Florida Municipal Power Agency, according to information on The Southern Company website. These transactions will provide meaningful bene“ts for the state of Florida, and Gulf Power and Florida City Gas customers, as well as NextEra Energy shareholders,Ž Jim Robo, chairman and chief executive of“cer of NextEra Energy, said in a prepared statement. Importantly, these transactions are consistent with our long-standing, disciplined approach of maintaining the strength of our balance sheet and credit ratings, both of which are among the strongest in the industry.Ž NextEra Energy plans to “nance the deal through the issuance of new debt, according to the announcement. The $6.475 billion total includes NextEra Energy assuming $1.4 billion of Gulf Power debt. Subsidiaries of The Southern Company, which is based in Atlanta, operate in numerous states. In addition to Gulf Power, the subsidiaries include Alabama Power, Georgia Power and Mississippi Power. The Florida Public Service Commission last year approved a settlement agreement that set base rates for Gulf Power. In the announcement, NextEra Energy said that with the addition of Gulf Power, Florida City Gas and the power plants, the Juno Beach-based company will be even better positioned to generate long-term shareholder value through a more robust “nancial pro“le, greater scale and an expanded platform for growth.Ž But the Southern Alliance for Clean Energy, which frequently intervenes in utility cases in Florida, expressed concern Monday about the purchase. While Southern Alliance for Clean Energy is still reviewing this deal, it raises concerns that any one monopoly utility would control such a signi“cant percentage of Floridas energy market,Ž the Southern Alliance for Clean Energy said in a prepared statemet. Such consolidation of control may limit competition at a time when we need more and not less.ŽFPL parent to buy Gulf Power in multibillion-dollar dealBy JIM SAUNDERSNEWS SERVICE OF FLORIDA TALLAHASSEE „ Attorney General Pam Bondi is drawing praise from Republicans seeking to replace her after the term-limited state Cabinet member last week took on opioid manufacturers in court. However, Democratic candidate Sean Shaw, a state House member from Tampa, questioned a delay in launching a lawsuit to try to crack down on drug companies in the opioid epidemic causing an average of 15 deaths a day in Florida. And fellow Democratic attorney-general candidate Ryan Torrens, a Hillsborough County lawyer, said hed immediately launch a criminal investigation into the actions of pharmaceutical executives if he is elected in November. Only when some of these big pharmaceutical executives are hauled off in handcuffs will they learn their lesson and never again prey on our people to maximize their own pro“ts,Ž Torrens said. Bondi last week announced her long-expected decision to “le lawsuit against “ve of the nations largest opioid manufacturers and four distributors, alleging violations of the Florida Deceptive and Unfair Trade Practices Act and the Florida Racketeer In”uenced and Corrupt Organization Act and for public nuisance. None of the candidates running to replace Bondi in November disagreed with her decision to sidestep a multi-state lawsuit against drug manufacturers now before a federal judge in Ohio. Republican candidate Jay Fant, a state House member from Jacksonville, said Bondi is right to take legal action if malfeasance has occurredŽ and that hed use every tool available to go after companies that mislead the public, fuel the opioid crisis and contribute to deaths. As attorney general, I will push for legislation to protect the public from harmful pharmaceutical products,Ž Fant said. We are at war against this opioid crisis, and that means we dont just take on one battle. We take on battle after battle until this war is won.Ž Fellow Republican candidate Frank White, a state House member from Pensacola, also commended Bondi. The epidemic is destroying lives, and we have to explore every option to end the suffering,Ž White said. And Republican candidate Ashley Moody, a former Hillsborough County circuit judge, said people responsible must be held accountable regardless if it is an individual doctor knowingly and wrongfully prescribing drugs or some of the largest companies in the world engaged in the conduct describedŽ in Bondis lawsuit. Moody defended Bondi against criticism about waiting too long to “le the lawsuit, saying that such an undertaking should not be done without proper deliberation of evidence and critical examination of whether claims are justi“ed.Ž It is important that legal theories are sound and potential weaknesses are vetted,Ž Moody said. It is important that Florida have the best representation possible to ensure success. Given the losses suffered, criticisms of timing are nothing but partisan sniping that ring hollow and shallow given the crisis this state faces.Ž However, Shaw called it shamefulŽ that action hadnt been taken earlier, as the state has been “ghting the opioid crisis for years. This state has waited too long to hold the pharmaceutical companies accountable, and we cannot continue to delay acting while people die each and every day from opioid addiction in our state,Ž Shaw said. Meanwhile, the candidates were split, again by party, over a state cap on contingency fees for private lawyers, which critics said was an impediment to securing outside legal help to go after the drug companies. Shaw said the cap limits our ability as a state to hire the most talented attorneys for Floridas families.Ž As was the case in the lawsuit against tobacco companies, we are going up against huge corporations with unlimited resources to defend their deceptive and deadly business practices,Ž Shaw said. It makes no sense to hamstring the state with an arbitrary cap on fees.Ž The cap, essentially at $50 million, was implemented by the Legislature in 2010, with an eye on the dream teamŽ of lawyers for Florida that was able to receive $3.4 billion after leading the states assault on tobacco companies. That litigation resulted in a more than $11 billion settlement in 1997. Fant said the fee cap was the right approach, adding some “rms go after high pro“le cases because they want the publicity.Ž Whatever their motivation, state taxpayers dont need to be on the hook so fancy law “rms can buy more private jets,Ž Fant said. Moody said the cap doesnt appear to have limitedŽ Bondi in the team shes assembled for the opioid lawsuit. As someone who practiced law and has spent almost two decades dealing with lawyers litigating cases,Ž Moody said. I understand that lawyers should be paid reasonably for the services they provide and the risks they take. But the monies recovered represent public monies, and we owe the public a duty to maximize their recovery.Ž Bondi recruited “ve law “rms, including two Panhandle “rms „ Santa Rosa Beach-based Drake Martin Law Firm and Panama City-based Harrison, Rivard, Duncan & Buzzett „ that she had worked with on a lawsuit “led in response to the Deepwater Horizon oil spill.Attorney general hopefuls disagree on timing of opioid lawsuitBy JIM TURNERNEWS SERVICE OF FLORIDA CAPE CANAVERAL „ One of NASAs prime shippers, Orbital ATK, launched a fresh load of supplies to the International Space Station from Virginia on Monday. The Antares rocket blasted off from Wallops Island before dawn, treating early risers along the East Coast to a cosmic light show, at least where skies were clear. The area of visibility stretched from New England to the Carolinas, and as far inland as Pittsburgh and Charlotte. The 7,400-pound shipment „ a third of it research „ should reach the orbiting lab Thursday. A ”ight controller wished the Cygnus capsule a smooth tripŽ on the rest of its journey. Very exciting morning. Earths newest spacecraft launched this morning in a column of “re and roar,Ž NASAs space program manager, Kirk Shireman, said from Houston. The Cygnus holds a student cement-mixing experiment, as well as an atom-cooling chamber from NASAs Jet Propulsion Laboratory that uses lasers to get temperatures colder than even space itself. Theres also equipment for a spacewalk next month, as well as computers and groceries for the six station astronauts. Named for the swan constellation, the Cygnus is making Orbital ATKs ninth contracted delivery for NASA. SpaceX is NASAs other supplier. This particular Cygnus is called the S.S. J.R. Thompson in honor of the former NASA and Orbital ATK executive, who died in November. Launch controllers wore dark suits, white shirts and red ties in memory of Thompson, who dressed that way on the job. The space station is currently home to three Americans, two Russians and one Japanese. Three of them will return to Earth at the beginning of June, followed by the launch of three new crew members from Kazakhstan.NASA shipper Orbital ATK launches space station suppliesBy MARCIA DUNNAP AEROSPACE WRITER AP PHOTOIn this photo made from NASA video, the Orbital/ATK Cygnus CRS-9 sits on top of an Antares rocket as it launches from NASAs Wallops Flight Facility, on Monday morning. STATE NEWS BRIEFSFloridas hurricane fund in good shape entering storm seasonTALLAHASSEE (AP) „ The Florida fund that helps private insurers pay out claims after a hurricane remains in good shape heading into a storm season. Despite losses from Hurricane Irma, estimates show the Florida Hurricane Catastrophe Fund will have $17.3 billion available this year. This means that the fund has more money than it would need to pay out if storms racked the state. The estimates were formally approved last week. The “nancial health of the fund is important because the state can impose a surcharge on most insurance policies to replenish it if the money runs out. Some critics have called the surcharge a hurricane tax.Ž The fund built up its reserves during a lengthy period when there were no storms. The fund is expected to pay out $2 billion for claims associated with Irma.Man who stormed Trump resort booked into jailMIAMI (AP) „ The man who stormed President Donald Trumps Miamiarea golf resort last week has been moved from a hospital to a Florida jail. Miami-Dade County jail records show 42-yearold Jonathan Oddi of Doral was booked Sunday evening while still wearing what appeared to be a hospital gown. Police say Oddi stormed the lobby of the Trump National Doral Golf Club early Friday carrying an American ”ag and shouting about the president. According to police, he “red at a chandelier before exchanging gun“re with of“cers, who shot him in the legs and took him into custody. Oddi was held without bond on charges of 2nd-degree attempted murder, aggravated assault with a “rearm, burglary with assault, criminal mischief, grand theft and falsely pulling a “re alarm.Alabama boy drowns in rough surf along Floridas Gulf CoastPANAMA CITY BEACH (AP) „ A 5-year-old Alabama boy died after getting caught up in rough surf on Floridas Gulf Coast. The News Herald reports Christian Doyle of Dothan, Alabama, was one of three swimmers pulled from the water off Panama City Beach on Saturday evening. Of“cials say single red surf warning signs were ”ying at the time, notifying beachgoers of the poor conditions. Panama City Beach “re rescue crews and a bystander performed CPR on the boy, but he died a short time later at a hospital. The conditions of the other two swimmers, who were also from Dothan, were not immediately available.Woman in smiling mugshot faces manslaughter in DUI crashOCALA (AP) „ A Florida woman who ”ashed a big grin in a mugshot following a car crash and DUI arrest now faces a new charge and prison time after a crash victim died. News outlets report 44-year-old Angenette Marie Welk didnt smile when a new mugshot was taken Saturday at the Marion County Jail in Ocala. Authorities say 60-yearold Sandra Clarkston died May 14, four days after the three-vehicle crash. The Florida Highway Patrol initially charged Welk with DUI with serious bodily injury. The DUI manslaughter charge carries mandatory prison time. The smiling mugshot angered Clarkstons family, who said theyre glad Welk has been re-arrested. Attorney Stacy Youmans told the Ocala StarBanner that Welk is a good-hearted person, a wife, mother and friend who is devastated by what happened.ŽFlorida districts keep up fight against charter school lawTALLAHASSEE (AP) „ Eleven school districts in Florida are refusing to give up their legal battle over an education law that steered more money to charter schools. A Leon County circuit judge in April threw out the lawsuit “led last year against the Florida Legislature. The districts challenged several parts of the law pushed by House Speaker Richard Corcoran, including a mandate that local school districts share property taxes with charter schools. Charter schools are public schools, but they are usually run by private organizations. Three school districts dropped out of the legal challenge after the ruling. But court records show that the remaining districts “led an appeal to the 1st District Court of Appeal this past Wednesday. The law barely passed during the 2017 session and was cobbled together in private negotiations by a handful of legislators.

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, May 22, 2018 8OUR TOWN BUSINESS NEWSThe Charlotte County Emergency Management hosted a free hurricane preparedness expo on Saturday. The event included several vendors along with seminars by the Charlotte County EMS and WINK News chief meteorologist Jim Farrell. The annual expo was held at the Charlotte Harbor Event and Conference Center. Of“cially, hurricane season begins June 1. Hurricane Preparedness Expo held SUN PHOTOS BY MICHELE HASKELLFolks chat with vendors the expo at the Charlotte County Event Center. Storm Smart volunteer Laura Koehn of Ft. Myers talks about types of storm catcher screens and impact-resistant windows and doors. Storm Smart is the largest hurricane protection company in Florida and has the most comprehensive line of products available including aluminum rolldowns, storm catcher screens and impact-resistant windows and doors. Susan Stevens and Gene Nicotra of Englewood speak with Dave Watson of Harpers about hurricane-proof windows. On Saturday, Charlotte County Emergency Management hosted a free hurricane preparedness expo which included several vendors and seminars by Charlotte County Fire/EMS, and WINK News Chief Meteorologist, Jim Farrell. The expo was held at the Charlotte Harbor Event and Conference Center in Punta Gorda. WINK News Chief Meterologist Jim Farrel, speaks during the Hurricane Expo. NORTH PORT „ A ribbon-cutting ceremony for Oasis at the West Villages was held May 11, hosted by both the Venice Area Chamber of Commerce and North Port Area Chamber of Commerce. Guests who attended the event were among the “rst to tour their brand-new, professionally decorated Crystal and Holiday model homes.North Port, Venice chambers welcome Oasis to West Villages The M/I Homes sta stand in front of the Crystal model home at Oasis at the West Villages. David Hunihan, area president for M/I Homes, welcomes those in attendance to the ribbon-cutting.SUN PHOTO BY TAMI GARCIAMembers of the community as well as the Venice Area and North Port Area Chamber of Commerce surr ound Paul Erhardt, president, West Villages and David Hunihan, area president for M/I Homes, while the ribbon is cut in front of one of two model homes „ the Crystal „ at Oasis at the West Villages. North Port Area Chamber of Commerce President Linda Zick shakes the hand of M/I Homes Area President David Hunihan during a ceremony welcoming Oasis to the chamber. North Port Area Chamber of Commerce The Holiday, one of the model homes showcased at Oasis at West Villages. Christina Shaw, director of special events and hospitality with the Atlanta Braves, smiles after being recognized at the ribbon-cutting. Paul Erhardt, president of West Villages, provides opening remarks during the ceremony. Andrea Arnold is the membership and sales director of Venice Area Chamber of Commerce. She attended with dozens of others to the ribbon-cutting ceremony for Oasis at West Villages. Bill Gunnin, executive director, North Port Area Chamber of Commerce, speaks at a ribbon cutting recently for a new community in West Villages „ this one named Oasis.

PAGE 17

The News Wire Tuesday, May 22, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Syrian government declares control of capitalSyrias military on Monday captured an enclave in southern Damascus from Islamic State militants, bringing the entire capital and its far-flung suburbs under full government control for the first time since 2011. See page 2. WASHINGTON „ The Trump administration on Monday demanded that Iran make wholesale changes in its military and regional policies or face the strongest sanctions in history,Ž as it sought to turn up heat on Tehran after President Donald Trumps decision to withdraw from a landmark nuclear deal. In speech that called Iran out for a wide range of malign activitiesŽ apart from its nuclear program, Secretary of State Mike Pompeo called for the negotiation of a new deal that would go far beyond the single focus of the 2015 agreement and would have the status of a formal treaty. The 2015 deal concluded under the Obama administration dealt only with the nuclear program and was not a treaty but rather a U.N.-endorsed executive agreement between the parties. Unless such a treaty can be reached, Pompeo warned that Iran would face tough sanctions that would leave it battling to keep its economy alive.Ž But he laid out no strategy for convincing Iran, the other participants in the original deal „ Britain, China, France, Germany, Russia and the European Union „ or others to open such a negotiation. These will end up being the strongest sanctions in history by the time we are complete,Ž Pompeo said at the conservative Heritage Foundation in his “rst major policy speech since taking over as top diplomat. Pompeo vowed Trumps approach would ensure Iran would never develop a nuclear weapon. A new pact should require that Iran stop enrichment of uranium, which was allowed within strict limitations under the previous deal. Iran would also have to walk away from core pillars of its foreign policy, including its involvement in Syria, Yemen, Lebanon and Afghanistan, he said.US demands wholesale changes in Iran policiesBy JOSH LEDERMAN and MATTHEW LEEASSOCIATED PRESS AP PHOTOSecretary of State Mike Pompeo speaks at the Heritage Foundation, a conservative public policy think tank, in Washington, on Monday.IRAN | 8 VATICAN CITY „ Pope Francis reported comments to a gay man that God made you like thisŽ have been embraced by the LGBT community as another sign of Francis desire to make gay people feel welcomed and loved in the Catholic Church. Juan Carlos Cruz, the main whistleblower in Chiles clerical sex abuse and cover-up scandal, said Monday he spoke to Francis about his homosexuality during their recent meetings at the Vatican. The pope invited Cruz and other victims of a Chilean predator priest to discuss their cases last month. Cruz said he told Francis how Chiles bishops used his sexual orientation as a weapon to try to discredit him, and of the pain the personal attacks had caused him. He said, Look Juan Carlos, the pope loves you this way. God made you like this and he loves you,Ž Cruz told The Associated Press. The Vatican declined to con“rm or deny the remarks in keeping with its policy not to comment on the popes private conversations. The comments “rst were reported by Spains El Pais newspaper. Church teaching says gays should be respected, loved and not discriminated against, but considers homosexual activity intrinsically disordered.Ž Francis, though, has sought to make the church more welcoming to gays, most famously with his 2013 comment Who am I to judge?Ž He also has spoken of his own ministry to gay and transgender people, insisting they are children of God, loved by God and deserving of accompaniment by the church.God made you like thisBy NICOLE WINFIELDASSOCIATED PRESSLGBT community cheers popes remark AP PHOTOPope Francis asperges holy water as he celebrates a Pentecost mass in St. Peters Basilica, at the Vatican, Sunday.POPE | 8 WASHINGTON „ The White House said Monday that top FBI and Justice Department of“cials have agreed to meet with congressional leaders and reviewŽ highly classi“ed information the lawmakers have been seeking as they scrutinize the handling of the Russia investigation. The agreement came after President Donald Trump made an extraordinary demand that the Justice Department investigate whether the FBI in“ltrated his presidential campaign. Its unclear exactly what the members will be allowed to review or if the Justice Department will be providing any documents to Congress. White House spokeswoman Sarah Huckabee Sanders said Trump chief of staff John Kelly will broker the meeting between congressional leaders and the FBI, Justice Department and of“ce of the Director of National Intelligence. She said the of“cials will review high classi“ed and other information they have requested,Ž but did not provide any additional detail. During a meeting with Trump, Deputy Attorney General Rod Rosenstein and FBI Director Christopher Wray also reiterated an announcement late Sunday that the Justice Departments inspector general will expand an existing investigation into the Russia probe by examining whether there was any improper politically motivated surveillance. Rep. Devin Nunes, an ardent Trump supporter and head of the House intelligence committee, has been demanding information on an FBI source in the Russia investigation.FBI, Justice to review classified info sought by lawmakersBy DESMOND BUTLER and CHAD DAYASSOCIATED PRESSREVIEW | 8 AP PHOTOThis image provided by the U.S. Postal Service shows scratch-and-sni stamps. The stamps depict watercolor illustrations by California artist Margaret Berg.WASHINGTON (AP) „ Letter writers will soon be able to express their sentiments in words and smells. The U.S. Postal Service announced Monday that it will soon issue its “rst scratch-and-sniff stamps. The stamps feature illustrations of ice pops. The agency says the stamps will add the sweet scent of summerŽ to letters. The 20 stamps depict watercolor illustrations by California artist Margaret Berg. Each of the 10 stamp designs includes two different treats. The words FOREVERŽ and USAŽ appear along the bottom of each stamp. The stamps will be issued on June 20 at a childrens museum in Austin, Texas.US Postal Service issuing scratch-and-sniff stamps WASHINGTON „ A divided Supreme Court ruled Monday that businesses can prohibit their workers from banding together in disputes over pay and conditions in the workplace, a decision that affects an estimated 25 million non-unionized employees. With the courts “ve conservative members in the majority, the justices held that individual employees can be forced to use arbitration, not the courts, to air complaints about wages and overtime. Four dissenting liberal justices said the decision will hit lowwage, vulnerable workers especially hard. While the complaints in Mondays decision involved pay issues, the outcome also might extend to workplace discrimination and other disputes if employee contracts specify that they must be dealt with in one-on-one arbitration. Workers who want to take action against sexual harassment, pay discrimination, pregnancy discrimination and racial discrimination may now be forced behind closed doors into an individual, costly „ and often secret „ arbitration process,Ž said Fatima Goss Graves, president and CEO of the National Womens Law Center. Lawyers representing management said the decision protects businesses from endless, costly litigation. The outcome does not affect people represented by labor unions, but an estimated 25 million employees work under contracts that prohibit collective action by employees who want to raise claims about some aspect of their employment. The ruling re”ected a years-long pattern at the Supreme Court of limiting class actions and favoring employerfavored arbitration over lawsuits in the courts, generally preferred by workers. The Trump administration backed the businesses, reversing the position the Obama administration took in favor of employees. The courts task was to reconcile federal laws that seemed to point Divided Supreme Court sides with businesses over workersBy MARK SHERMANASSOCIATED PRESSWORKERS | 8

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, May 22, 2018 TODAY / TONIGHTShowers and thunderstorms Partly cloudyHIGH 85 LOW 7065% chance of rain 25% chance of rainClouds and humid with a t-storm in spots85 / 7150% chance of rain WEDNESDAY GULF WATER TEMPERATUREVariable clouds with a t-storm in spots84 / 7140% chance of rain THURSDAYCloudy with a shower and t-storm around82 / 7165% chance of rain FRIDAYChance for a thunderstorm in the afternoon88 / 7330% chance of rain SUNDAYSome sun, showers and a heavier t-storm82 / 7265% chance of rain SATURDAY 1 2 6 5 1 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 250-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE708291948382Air Quality Index readings as of MondayMain pollutant: OzonePunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.40Ž Month to date 7.40Ž Normal month to date 1.43Ž Year to date 11.72Ž Normal year to date 10.97Ž Record 2.25Ž (1996) 24 hours through 2 p.m. Mon. 0.57Ž 24 hours through 2 p.m. Mon. 0.02Ž Month to date 1.07Ž Normal month to date 1.26Ž Year to date 3.58Ž Normal year to date 12.23Ž Record 2.25Ž (1996) High/Low 86/72 Normal High/Low 90/67 Record High 96 (1998) Record Low 59 (1994) High/Low 78/71 High/Low 86/72 Normal High/Low 87/69 Record High 95 (1960) Record Low 59 (1994)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 7.40 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 11.72 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 83 74 t 84 72 t Bradenton 85 71 t 86 73 pc Clearwater 85 73 t 86 74 c Coral Springs 82 73 pc 83 74 c Daytona Beach 79 68 c 83 69 c Fort Lauderdale 82 74 pc 83 74 c Fort Myers 85 71 c 86 71 c Gainesville 83 69 t 86 70 c Jacksonville 81 69 t 86 69 c Key Largo 82 77 pc 82 75 c Key West 82 74 t 83 75 c Lakeland 83 69 t 86 70 c Melbourne 82 71 c 84 71 c Miami 82 73 pc 84 73 c Naples 85 72 c 86 72 c Ocala 84 68 t 86 69 c Okeechobee 80 68 c 82 69 c Orlando 82 68 c 85 70 c Panama City 84 70 t 84 69 t Pensacola 84 72 t 86 72 t Pompano Beach 83 75 pc 84 74 c St. Augustine 80 70 c 83 71 c St. Petersburg 88 75 t 89 75 c Sarasota 87 70 t 86 71 c Tallahassee 84 70 t 86 69 c Tampa 87 71 t 88 72 c Vero Beach 82 69 c 84 71 c West Palm Beach 82 73 c 83 73 c Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:07p 4:46a 9:49p 4:37p Wed. 12:32p 5:42a 11:34p 6:19p Today 10:44a 3:02a 8:26p 2:53p Wed. 11:09a 3:58a 10:11p 4:35p Today 9:20a 1:38a 7:37p 1:44p Wed. 9:47a 2:30a 9:14p 3:11p Today 12:39p 5:15a 10:21p 5:06p Wed. 1:04p 6:11a --6:48p Today 8:59a 1:41a 6:41p 1:32p Wed. 9:24a 2:37a 8:26p 3:14p SE 10-20 2-4 Moderate SE 8-16 2-4 LightFt. Myers 85/71 cloudy all day Punta Gorda 86/69 cloudy all day Sarasota 87/70 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full May 29 Last Jun 6 New Jun 13 First Jun 20 Today 1:53 p.m. 2:16 a.m. Wednesday 2:53 p.m. 2:57 a.m. Today 6:37 a.m. 8:13 p.m. Wednesday 6:37 a.m. 8:13 p.m. Today 12:51a 7:04a 1:17p 7:30p Wed. 1:41a 7:53a 2:06p 8:18p Thu. 2:26a 8:38a 2:50p 9:01p Monterrey 86/70 Chihuahua 95/59 Los Angeles 69/56 Washington 81/68 New York 67/60 Miami 82/73 Atlanta 78/67 Detroit 73/55 Houston 89/70 Kansas City 87/66 Chicago 70/53 Minneapolis 77/61 El Paso 90/65 Denver 81/51 Billings 74/55 San Francisco 65/56 Seattle 77/55 Toronto 66/53 Montreal 68/54 Winnipeg 82/54 Ottawa 67/47 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: 05/22/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 83 55 pc 86 57 s Anchorage 57 44 sh 57 43 r Atlanta 78 67 t 84 69 t Baltimore 77 65 t 80 60 pc Billings 74 55 t 65 53 t Birmingham 83 67 pc 87 69 t Boise 79 58 pc 78 60 t Boston 67 54 pc 76 54 pc Buffalo 72 57 t 76 56 s Burlington, VT 65 55 r 78 49 pc Charleston, WV 81 62 t 80 57 pc Charlotte 82 66 c 86 67 pc Chicago 70 53 pc 78 58 pc Cincinnati 83 59 c 80 59 pc Cleveland 74 54 t 72 53 pc Columbia, SC 83 69 c 85 71 pc Columbus, OH 82 61 t 78 57 pc Concord, NH 69 50 sh 80 49 pc Dallas 88 69 pc 91 70 s Denver 81 51 t 80 52 pc Des Moines 83 65 pc 86 67 t Detroit 73 55 pc 79 57 pc Duluth 74 50 pc 79 53 pc Fairbanks 66 46 c 63 44 sh Fargo 80 57 pc 84 64 sh Hartford 68 56 r 81 57 pc Helena 72 52 pc 69 52 t Honolulu 85 74 pc 85 73 pc Houston 89 70 pc 91 71 s Indianapolis 82 57 pc 81 60 pc Jackson, MS 87 66 t 88 68 t Kansas City 87 66 pc 88 70 t Knoxville 81 65 pc 87 65 t Las Vegas 86 67 s 91 69 s Los Angeles 69 56 pc 69 57 pc Louisville 85 65 c 84 65 pc Memphis 86 69 t 90 69 pc Milwaukee 64 51 pc 73 54 pc Minneapolis 77 61 pc 82 69 t Montgomery 83 68 t 87 68 t Nashville 85 67 pc 88 65 pc New Orleans 90 75 t 91 75 t New York City 67 60 r 80 61 pc Norfolk, VA 84 71 pc 84 68 t Oklahoma City 85 63 pc 85 67 c Omaha 87 64 t 89 66 t Philadelphia 74 64 t 80 60 pc Phoenix 93 68 s 95 71 s Pittsburgh 79 59 t 76 53 pc Portland, ME 65 50 pc 72 49 c Portland, OR 84 58 s 79 57 pc Providence 68 54 c 77 56 pc Raleigh 85 68 pc 85 67 t Salt Lake City 74 56 t 76 58 pc St. Louis 84 66 pc 87 68 pc San Antonio 90 69 pc 90 68 s San Diego 67 59 pc 68 60 pc San Francisco 65 56 pc 65 54 pc Seattle 77 55 s 78 55 pc Washington, DC 81 68 t 81 63 pc Amsterdam 72 57 t 74 57 t Baghdad 101 76 s 101 75 s Beijing 74 50 pc 85 60 s Berlin 75 51 pc 75 55 s Buenos Aires 60 38 s 62 41 pc Cairo 108 81 pc 104 80 pc Calgary 77 49 s 78 52 s Cancun 82 73 pc 85 74 t Dublin 61 46 pc 63 47 pc Edmonton 83 47 s 85 52 s Halifax 57 46 c 60 40 sh Kiev 73 52 s 78 55 s London 74 51 t 74 55 s Madrid 78 56 pc 82 60 pc Mexico City 78 57 pc 81 54 pc Montreal 68 54 c 74 49 pc Ottawa 67 47 c 75 45 c Paris 75 56 t 74 57 t Regina 83 55 pc 84 58 pc Rio de Janeiro 80 64 s 79 67 s Rome 73 58 pc 73 58 pc St. Johns 48 35 pc 57 38 r San Juan 85 75 pc 86 75 pc Sydney 72 57 s 69 54 s Tokyo 77 64 s 72 66 r Toronto 66 53 c 79 53 s Vancouver 69 53 s 70 54 pc Winnipeg 82 54 pc 84 61 pcHigh ................. 93 at New Roads, LALow ....................... 25 at Cotton, MN(For the 48 contiguous states yesterday)78On May 22, 1804, a tornado ripped through New Brunswick, N.J. A hotel, two barns and three houses were destroyed. Q: During what time of day are rainbows least likely?A: Noon, due to the angle of the sun 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 84/70 82/69 81/68 82/69 87/71 85/71 83/73 84/71 85/71 86/70 86/69 84/70 85/69 85/70 83/69 83/69 85/69 86/70 88/75 84/69 84/73 83/71 85/71 85/69 85/71 84/71 83/68 87/70 85/73 82/73 84/71 84/71 85/70 WORLD NEWSBEIRUT „ Syrias military on Monday captured an enclave in southern Damascus from Islamic State militants following a ruinous monthlong battle, bringing the entire capital and its far-”ung suburbs under full government control for the “rst time since the civil war began in 2011. The gains freed President Bashar Assads forces to move with allied militiamen on remaining rebel-held territory in the south near the border with Israel, as Syrias chief ally Iran comes under growing pressure from the Trump administration to withdraw its troops from the country. Iranian-backed militias, including the Lebanese group Hezbollah, have been instrumental in helping Assads over-stretched forces recapture huge areas around Damascus and in the countrys center and north, building a military presence that has alarmed Israel and its U.S. ally, which is now looking to constrain Irans activities. Iranian of“cials have vowed to stay on in Syria for as long as needed, setting the stage for a potential confrontation as Washington seeks to tighten the screws on Tehran following the U.S. withdrawal from the 2015 Iran nuclear deal brokered with Iran under President Barack Obama and world powers. U.S. Secretary of State Mike Pompeo threatened Iran with the strongest sanctions in historyŽ if Tehran doesnt change course. In his “rst major foreign policy speech since taking the post as the top U.S. diplomat, he issued a list of demands that he said should be included in any new nuclear treaty with Iran, including that it withdraw all forcesŽ from Syria, halt support for Hezbollah and stop threatening Israel. Iran and Russia have joined forces in Syria, providing crucial military support to Assads forces and giving them the upper hand in the civil war. Russian President Vladimir Putin told Assad at a meeting last week that a political settlement in Syria should encourage foreign countries to withdraw their troops from Syria. Putins envoy to Syria, Alexander Lavrentyev, said Putin was referring to Iranian forces, among others.Syrian government declares full control of capitalBy ZEINA KARAMASSOCIATED PRESS Deir el-Zour SOURCES: Maps4News/HERE; IHS Conflict Monitor 50 km 50 mi Hassakeh AREAS OF CONTROL as of May 21 Pro-Assad forces Kurdish Islamic State group Opposition forces IRAQ JORDAN LEB. TURKEYDamascusSYRIA Hama Homs Aleppo Raqqa Afrin CARACAS, Venezuela „ A growing roster of nations on Monday decried Venezuelas presidential election as a farce, with the U.S. leading the charge in announcing new “nancial restrictions aimed at further isolating President Nicolas Maduros embattled government. President Donald Trump signed an order restricting the Venezuelan governments ability to liquidate assets, stopping short of delivering threatened and potentially crippling oil sanctions for the nation atop the worlds largest crude reserves. The U.S. will not sit idly by as Venezuela crumbles,Ž Vice President Mike Pence said. The U.S. announcement came after a coalition of 14 nations from throughout the Americas, including heavyweights like Brazil, Mexico and Colombia, pledged to scale back diplomatic relations with Venezuela and urge international organizations not to issue the Venezuelan government any new credit unless it pertains to humanitarian aid. Meanwhile, the nations fragmented opposition vowed to unify and push for a new presidential election in the last trimester of 2018. Leaders said the Venezuelan people had delivered a silent by powerful message by largely abstaining from Sundays vote. The election drew the lowest participation on record for a presidential contest in decades. Its evident we are the resounding majority those who want a new Venezuela,Ž said Henrique Capriles, one of Venezuelas most prominent opposition leaders and who himself had been barred from running in the presidential election.International outcry grows over disputed Venezuela voteBy JOSHUA GOODMAN and SCOTT SMITHASSOCIATED PRESS WORLD NEWS BRIEFSItaly edges toward 1st populist govt, law prof as premierROME (AP) „ With Europe and markets watching anxiously, Italy edged toward its “rst populist government Monday as the euroskeptic 5-Star Movement and the right-wing League identi“ed a 53-year-old law professor with no political experience as their pick to become the countrys next premier. Five-Star leader Luigi Di Maio named Giuseppe Conte as the choice after meeting with President Sergio Mattarella, saying Conte would be a political premier of a political government.Ž Following a separate meeting with the president, League leader Matteo Salvini, in a live video transmission on Facebook, called Conte an expert in trimming bureaucracy, which is what many companies are asking for.Ž It is up to Mattarella to accept Conte as premier-designate. The University of Florence professor neither participated in the campaigns for Italys parliamentary election nor in the drafting of the government program that he would oversee.Gunmen try to corner police reacting to shots in French cityPARIS (AP) „ Police of“cials say a group of people, some armed with guns, shot into the air in the French city of Marseille and tried to corner of“cers who responded to the sound of gun“re. Christophe Reynaud of the Marseille police said one resident was hit in the head with a butt of a gun and slightly injured during the incident in the Busserine district on early Monday evening. Reynaud ruled out terrorism as a motive and said the shooting probably was drug-related.Clashes escalate in eastern UkraineMOSCOW (AP) „ Clashes between Ukrainian forces and separatist rebels in eastern Ukraine have escalated, the worst outbreak of “ghting so far this year, of“cials said Monday. The headquarters for the Ukrainian operations in the east said two soldiers were killed and another four were wounded in “ghting near the village of Yuzhnoye early Monday. The separatists in the Donetsk region accused Ukraine of using heavy artillery and tanks to shell residential areas. They said four civilians were killed and another four were wounded in Ukrainian shelling last week.

PAGE 19

The Sun /Tuesday, May 22, 2018 www.yoursun.com Page 3 BUSINESS/NATIONAL NEWSPAHOA, Hawaii „ White plumes of acid and extremely “ne shards of glass billowed into the sky over Hawaii as molten rock from Kilauea volcano poured into the ocean, creating yet another hazard from an eruption that began more than two weeks ago: A toxic steam cloud. Authorities on Sunday warned the public to stay away the cloud that is formed by a chemical reaction when lava touched seawater. Further upslope, lava continued gushing out of large cracks in the ground in residential neighborhoods in a rural part of the Big Island. The molten rock made rivers that bisected forests and farms as it meandered toward the coast. The rate of sulfur dioxide gas shooting from the ground “ssures tripled, leading Hawaii County to repeat warnings about air quality. At the volcanos summit, two explosive eruptions unleashed clouds of ash. Winds carried much of it toward the southwest. Joseph Kekedi, an orchid grower who lives and works about 3 miles from where lava dropped into the sea, said the ”ow luckily did not head toward him. At one point, it was about a mile upslope from his property in the coastal community of Kapoho. Residents can only stay informed and be ready to get out of the way, he said. Heres nature reminding us again whos boss,Ž Kekedi said. Scientists said the steam clouds at the spots where lava entered the ocean were laced with hydrochloric acid and “ne glass particles that can irritate skin and eyes and cause breathing problems. The lava haze called lazeŽ from the plume spread as far as 15 miles west of where the lava met the ocean on the Big Islands southern coast. It was just offshore and running parallel to the coast, said U.S. Geological Survey scientist Wendy Stovall. Scientists said the acid in the plume was about as corrosive as diluted battery acid. The glass was in the form of “ne glass shards. Getting hit by it might feel like being sprinkled with glitter. If youre feeling stinging on your skin, go inside,Ž Stovall said. Authorities warned that the plume could shift direction if the winds changed. The Coast Guard said it was enforcing a safety zone extending 984 feet around the ocean entry point. Coast Guard Lt. Cmdr. John Bannon said in a statement Sunday that getting too close to the lava can result in serious injury or death.Ž Gov. David Ige told reporters in Hilo that the state was monitoring the volcano and keeping people safe. Like typical eruptions and lava ”ows, its really allowing Madam Pele to run its course,Ž he said, referring to the Hawaiian goddess of volcanoes and “re. Ige said he was thankful that the current lava ”ows did not pose a threat to homes and hoped it would stay that way.Toxic cloud caused by volcano lava emerges over oceanBy CALEB JONES and AUDREY McAVOYASSOCIATED PRESS AP PHOTOSteam rises as lava ows into the ocean near Pahoa, Hawaii, Sunday. NEW YORK „ Industrial and technology companies led stocks to solid gains Monday after the U.S. and China appeared to make signi“cant progress in trade talks. That helped ease concerns among investors that the worlds two biggest economies might be headed for a trade war. After another round of talks, the two countries agreed not to place tariffs on goods imported from the other. The Chinese government said it will buy more U.S. goods, including energy and agricultural products, while Treasury Secretary Steven Mnuchin said the U.S. postponed its proposal to put tariffs on up to $150 billion in goods from China. The two sides gave no indication of how much progress they had made toward ending their dispute entirely and both said hostilities could increase again. The S&P 500 index climbed 20.04 points, or 0.7 percent, to 2,733.01. The Dow Jones industrial average rose as much as 371 points during the morning and “nished with a gain of 298.20 points, or 1.2 percent, to 25,013.29. The Nasdaq composite gained 39.70 points, or 0.5 percent, to 7,394.04.Hope for US-China trade progress sends stocks jumpingBy MARLEY JAYAP MARKETS WRITER BURLINGTON, Vt. „ Independent U.S. Sen. Bernie Sanders said Monday he will run for re-election on an agenda that would prioritize working families. The campaign said Sanders would kick off his re-election bid with a series of rallies across Vermont next month. Sanders, who is among the list of possible contenders for the Democratic presidential nomination in 2020, said he looks forward to continue serving Vermonters and hopes that Democrats in 2018 will be able to ”ip control of the House and Senate. 2018 is the most important midterm election in our lifetimes. We have a House and Senate controlled by right wing extremists,Ž Sanders told The Associated Press Monday. I will do everything I can in 2018 to end one party rule over this country.Ž Sanders said he expects to spend a great dealŽ of time in Vermont, but added he will also campaign for liberals across the country. The 76-year-old Sanders was “rst elected to the U.S. Senate in 2006 after serving as Vermonts sole U.S. representative for 16 years. Previously, he served as the mayor of Burlington. A political independent, Sanders has caucused with the Democrats in Congress.US Sen. Bernie Sanders announces Senate re-election bidBy DAVID JORDANASSOCIATED PRESS HEARING LOSS $999ea $1299ea $1299ea adno=50533137

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, May 22, 2018 ... Crocs 17.09 +.67 ... CronosGp n6.57 +.34 4.20 CrwnCstle102.10 -.13 ... CrownHold44.65 +.42 4.32 Cummins 151.00 +2.10 ... Curis .51 -.04 ... CybrOpt 16.30 +.15 .44 CypSemi 16.11 +.15 D-E-F 1.44 DCT IndlTr 64.40 +.62 1.52 DDR Corp rs14.90 +.34 .78 DNP Selct 10.90 +.06 .50 DR Horton 41.62 -.22 1.00f DSW Inc 25.59 -.06 3.53 DTE 99.97 +.05 .72 DXC Tch n100.97 +.74 .64 Danaher 102.24 +.99 2.52 Darden 86.22 +1.16 ... DaveBuster40.37 +2.32 .36 DeanFoods 9.79 -.27 2.40 Deere 158.33 +3.08 1.00f Delek 52.63 +.02 ... DellTch n 80.47 +1.66 1.22 DeltaAir 53.98 +1.03 ... DenburyR 4.48 +. 35 .35 Dentsply 47.20 -.30 ... Dermira 10.20 -.60 .83e DeutschBk 12.71 ... .24 DevonE 42.33 +.37 3.20e Diageo 145.72 +.26 .50 DiamOffsh 19.90 +.30 .50 DiamRk 12.37 +.45 ... DianaShip 4.27 +.13 .90f DicksSptg 30.42 -.58 .40 Diebold 12.55 -.10 ... DigiIntl 12.00 +.10 4.04 DigitalRlt 106.59 +1.35 .40 Dillards 79.87 +2.50 1.40 Discover 77.83 +.60 ... DiscIncA 22.63 +.06 ... DiscIncC 21.44 +.02 .. DishNetw h31.84 -.51 1.68f Disney 104.06 +.13 1.16f DollarGen 97.21 +.48 ... DollarTree 93.82 +.72 3.34 DomEngy 63.72 +.43 2.20f Dominos 248.37 +3.51 1.74 Domtar g 47.17 +.35 .72 Donaldson 48.27 +.66 ... DovaPh n 24.17 -3.68 1.88 Dover 80.39 +1.37 1.52 DowDuPnt 68.63 +1.06 .52 DryStrt 7.61 +.03 ... Dropbox n 30.09 -.11 .60 DufPUC 8.41 +.01 3.56 DukeEngy 73.68 -.12 .80 DukeRlty 27.55 +.15 ... DynavaxT 16.60 -.50 ... E-Trade 65.30 +.64 ... eBay s 38.29 -.03 .74f EOG Rescs127.45 +1.66 ... EP Energy 3.31 +.03 .12 EQT Corp 53.68 +1.04 2.64f Eaton 79.89 +1.30 1.05 EV EEq2 17.46 +.12 .98 EVTxMGlo 9.43 +.03 ... EclipseRs 1.68 +.05 1.64 Ecolab 148.00 +.17 ... EdgeTher n .91 -.07 2.42f EdisonInt 61.57 +.32 ... EditasM n 33.38 -1.47 ... EdwLfSci s137.24+1.29 .02e EldorGld g .95 -.05 ... Elec tArts 132.91 +.91 2.25 EliLilly 81.83 -.24 ... EllieMae 104.14 +.39 .92 ElmiraSB 20.50 -.20 2.68m EmergeES 8.49 -.05 1.94 EmersonEl 74.08 +.94 1.40 EnbrdgEPt 9.92 -.09 2.68 Enbridge 31.94 -.22 .06 EnCana g 13.75 +.31 ... Endo Intl 5.97 -.13 .08 Energen 71.72 +4.35 1.16 Energizer n59.91+3.44 1.22 EgyTrEq s 17.09 +.17 2.26 EngyTrfPt 19.32 +.34 .12e Enerpls g 13.37 +.54 1.05f EnLinkLLC 16.70 +.05 .80 Ennis Inc 18.75 ... .04 ENSCO 7.19 +.08 .36 Entercom 7.75 -.05 3.56 Entergy 76.25 +.11 1.71f EntProdPt 28.24 +.22 ... EnvisnHl n 43.29 +1.29 ... Esperion 37.89 -4.25 1.52 EsteeLdr 147.79 +2.30 2.02 EversrceE 57.47 +.15 ... EvineLive 1.12 -.03 ... ExactSci h 52.29 -.07 ... Exelixis 20.93 -.65 1.38f Exelon 39.64 +.20 1.20 Expedia 116.36 +1.29 ... Express 9.11 -.06 ... ExpScripts 76.52 +.87 ... ExtrOil Gs n16.53 +.47 ... ExtrmNet 9.15 -.03 3.28f ExxonMbl 82.28 +.98 .48 FNBCp PA13.66 +.20 .76 FS Invest 7.80 -.10 ... Facebook184.49 +1.81 1.48 Fastenal 53.77 +1.01 2.00 FedExCp 254.66 +5.21 4.00 FedRlty 116.52 +1.78 .32 FedNatHld 21.98 +.72 ... Ferrari n 134.07 +1.54 .40 Ferrellgs 3.69 -.04 ... FiatChrys 22.34 +.48 ... Fibrocll rs .76 -.04 1.20f FidlNatFn 39.00 +.61 1.56a FidusInvst 14.10 +.28 .64 Fif thThird 30.90 -2.66 ... Finisar 17.08 +.52 ... FireEye 17.16 -.64 ... FstBcpPR 7.98 +.07 ... FstData n 19.27 +.16 .48 FstHorizon 19.52 +.19 ... FMajSilv g 7.29 +.20 .44 FMidBc 26.15 +.77 ... FstSolar 70.92 +.92 1.44 FirstEngy 33.42 +.24 ... Fiserv s 73.25 +.27 ... Fitbit n 5.25 +.06 1.63 FlrtyTotR 19.26 -.11 ... Flex Ltd 14.36 +.01 .68 FlowrsFds 19.40 +.11 .84 Fluor 50.12 +.22 1.38f FootLockr 4 4.09 +.65 .60a FordM 11.51 +.18 ... Fortinet 59.32 +.80 .80 FBHmSec 57.74 -.04 ... Forward h 1.66 +.07 .92f FrankRes 34.50 +.39 .20 FrptMcM 16.69 -.18 2.40 Frontr rs 9.60 +.33 G-H-I .46p GDS Hld n 39.13 +1.36 .88 GGP Inc 20.34 +.06 .80 GNC 3.48 +.08 ... GW Pharm151.94-2.76 1.32 GabDvInc 22.77 +.12 .88e GabMultT 9.65 +.09 .60 GabUtil 5.70 -.05 1.52 GameStop 12.78 +.32 2.52 Gam&Lsr n34.61 +.03 .97f Gap 31.70 +.13 2.04 Garmin 60.41 +.65 1.15e GAInv 34.69 +.19 3.72f GenDynam205.77 +3.25 .48 GenElec 15.26 +.29 1.96 GenMills 41.77 -.05 1.52 GenMotors38.09 +.30 2.88f GenesisEn 22.53 +.28 .44f Gentex 24.23 +.18 2.88f GenuPrt 93.52 +1.15 ... Genworth 3.63 +.29 ... GeronCp 3.63 +.10 ... Gevo rs .30 -.04 2.28 GileadSci 67.63 -.39 2.89e GlaxoSKln 40.05 +.02 ... GblEagEnt 1.80 +.47 ... Globalstar .63 -.05 ... GlobusMed52.33 +1.14 ... GluMobile 5.50 -.26 ... GoDaddy n70.79 -.55 ... Gogo 5.15 -.14 .24 Goldcrp g 13.72 +.18 3.20f GoldmanS237.70 +.70 .56 Goodyear 26.04 -.11 ... GoPro 5.46 +.04 1.72 GovPrpIT 13.63 +.26 .96 vjGrace 73.72 +.37 1.50 GrmPrTr rs27.47 -.04 .30 GraphPkg 15.04 +.14 1.10 GtPlainEn 32.00 +.23 1.68 Greif A 60.97 +1.07 .40f Griffin 39.88 +.38 ... Groupon 4.80 -.04 .63e GuangRy 28.49 -.36 ... GulfportE 11.09 +.44 1.10 H&E Eqp 39.79 +.49 .35p HCA Hldg103.86 +1.03 1.48 HCP Inc 23.13 +.11 .56f HP Inc 22.09 -.05 1.50e HSBC 49.97 +.19 ... HainCels lf 25.92 -.34 ... HalconRs n 5.49 -.08 .72 Hallibrtn 54.40 +.08 .60 Hanesbds s18.12 -.26 2.16 HanoverIns120.36 +1.18 1.48 HarleyD 42.68 +.18 ... Harmonic 4.00 +.05 2.28 HarrisCorp154.47 +.57 .20m Harsco 24.90 +.90 1.00 HartfdFn 53.61 +.18 1.24 HawaiiEl 33.45 +.47 .77f HlthCSvc 37.16 +.08 1.22 HlthcreTr 24.61 +.23 .01e HeclaM 3.98 +.02 ... HeliMAn h .61 -.05 ... Herbalif s 53.69 -.01 1.12 Hersha rs 20.16 +.38 2.62 Hershey 92.06 +.57 ... HertzGl 16.52 +.31 1.33f Hess 65.27 +.61 .56f HP Ent n 17.51 -.05 1.05e Hi-Crush 14.25 -.05 ... HighPtRs 7.41 +.40 .28 HilltopH 23.31 +.26 .60 Hilton 83.92 +.08 .24e HimaxTch 7.59 +.30 1.32 HollyFront 75.14 +2.18 4.12 HomeDp 189.79 +2.37 .84e Honda 33.24 +.26 2.98 HonwllIntl 150.49 +2.15 ... HorizPhm 15.01 -.10 .75 Hormel s 36.17 +.27 2.12f HospPT 27.97 +.25 1.0 0a HostHotls 21.11 +.61 2.45e HuanPwr 27.79 +.12 3.08 Hubbell 106.87 +1.17 2.00f Humana 294.64 +1.77 .44 HuntBncsh 15.22 +.10 2.88 HuntgtnIng222.75+1.08 .65 Huntsmn 32.63 +.52 ... Huya n 19.18 +.14 1.52f IAMGld g 6.02 +.01 ... IdexxLab s201.19 +.43 ... IHS Mark 51.60 +.17 .14e ING 15.60 +.06 ... IQIYI n 20.26 +.18 ... IQVIA Hldg102.21 +.58 3.03e iShSelDiv 97.84 +.65 ... iShNsdBio s106.38 -1.422.90e iShCorHiDv85.32 +.63 2.13a iShUSPfd 36.94 -.02 ... IchorHld n 24.30 -.02 2.36 Idacorp 88.57 +.67 ... IderaPhm 1.85 -.15 3.12 ITW 149.73 +2.93 ... Immersn h 13.28 -.23 ... ImmuneP rs .21 -.04 ... ImunoGn 10.27 -.34 ... Imunmd 21.20 +.21 .60 IndBkMI 25.20 +.25 1.80 IngerRd 91.59 +1.68 2.40 Ingredion 113.04 +.05 ... Inpixon rs .39 +.05 1.20 Intel 54.32 +.82 ... Intelsat 14.73 +.61 ... InterceptP 70.12 -2.33 .88e IntcntlExc s72.36 +.81 6.28f IBM 145.49 +1.41 .80 IntlGmeT n29.81 -.60 1.90 IntPap 55.24 +.28 .84f Interpublic 23.80 +.03 ... Intersectns 2.04 -.02 ... IntSurg s 463.38 +4.59 1.16 Invesco 28.61 -.02 .36 InvestBncp13.62 +.08 .44 InvitHm n 21.92 -.06 ... IonisPhm 43.23 -1.41 2.20 IronMtn 32.68 +.60 J-K-L2.24f JPMorgCh112.15+1.02 .60 JacobsEng64.23 +.49 ... JaguarHlth .16 +.01 ... JkksPac 3.05 -.15 ... JetBlue 19.18 +.14 3.60f JohnJn 123.72 -.52 1.04e JohnContl n35.73 -.22 ... JounceTh n10.60 -.77 .72 JnprNtwk 26.97 +.31 .32 KBR Inc 17.83 +.50 1.31e KKR 22.65 +.25 3.00f KLA Tnc 111.44 +2.05 1.44f KC Southn109.40 +.40 ... KeanGrp n 16.56 +.18 2.16 Kellogg 60.77 +.58 ... Kemet 18.20 +.34 ... KeryxBio 5.15 -.05 .48f Keycorp 20.41 +.16 ... Keysight 54.00 +.17 4.00 KimbClk 104.72 +1.05 1.12 Kimco 14.64 +.59 .80f KindMorg 15.98 -.09 .48 KindredHlt 9.00 +.05 ... Kinross g 3.62 +.03 .24 KnSwftT rs 41.40 +.77 2.44f Kohls 65.47 +1.80 ... KosmosEn 7.64 -.19 2.50 KraftHnz n 56.45 -.34 ... KratosDef 11.13 ... .50 Kroger s 24.77 -.12 ... Kulicke 22.19 +.21 2.40 L Brands 34.05 +.31 3.20 L-3 T ch 196.61 +2.55 ... LKQ Corp 30.77 +.29 2.28f LTC Prp 39.49 +.48 4.40f LamResrch199.87 +4.38 .77 LambWst n66.74 -.05 .60 Landstar 113.25 +2.20 ... LaredoPet 9.89 +.26 3.00 LVSands 79.26 +1.35 1.80 LaSalleH 33.61 +1.71 1.52f LeggPlat 42.58 +.46 ... LendingClb 3.45 +.04 .16 LennarA 52.27 +.24 .40 LeucNatl 23.23 +.13 .72e LbtyASE 6.41 +.06 ... LibtyGlobA 29.05 -.17 ... LibtyGlobC28.25 -.21 1.60 Lib tProp 42.38 +.06 1.56 LincElec 91.10 +1.85 1.32 LincNat 69.83 +.85 8.00 LockhdM 324.28 +3.83 1.64 Lowes 87.39 +1.05 ... lululemn gs103.74 +.92 4.00f LyonBas A117.53+1.31 M-N-03.20f M&T Bk 182.05 +.22 .96f MB Fncl 49.28 +5.63 ... MBIA 8.78 +.16 1.20 MDC 30.77 +.22 .79 MDU Res 27.71 +.17 ... MGIC Inv 10.67 -.02 .48 MGM Rsts 32.01 -.33 2.47f MPLX LP 36.83 +.73 .60 MVC Cap 10.05 -.01 5.24e Macquarie 37.99 +.97 1.51 Macys 34.61 +.65 1.32f Magna g s 66.68 +.52 ... Mallinckdt 15.89 +.19 ... MannKd rs 1.91 -.09 .44 Manulife g 19.39 +.11 .20 MarathnO 21.90 +.49 1.84 MarathPt s 78.85 -.68 1.32 MAR 138.80 +.28 2.00 MartinMid 15.00 +.20 .24 MarvellTch 21.44 +.02 .42 Masco 37.73 -.12 1.00 MasterCrd191.20 +.80 ... MatadorRs 33.12 -.09 ... Match n 40.86 +.11 .60 Mattel 14.85 -.29 1.68 MaximIntg 58.27 +.34 ... McClatch rs10.19 +.03 2.08f McCorm 102.92 -.03 4.04 McDnlds 161.48 +.50 1.36 McKesson146.50 -2.42 1.00f MedProp 13.12 +.09 .40m MedleyCap 3.58 -.05 1.84 Medtrnic 85.32 + .68 1.92 Merck 58.57 -.57 2.50 MercGn 48.11 +.71 2.18 Meredith 50.05 -.75 ... Meritor 22.15 +.13 1.68f MetLife 48.09 +.31 ... MKors 67.08 +.92 ... Microbot rs .95 +.08 ... MicronT 55.48 +2.09 ... MicroSemi 68.61 +.01 1.68 Microsoft 97.60 +1.24 ... Microvisn 1.73 +.10 ... Middleby 103.98 -.47 .90 MdsxWatr 41.87 +.68 1.39 MHowHiInc12.00 +.10 ... MiMedx 7.32 -.08 ... MitsuUFJ 6.45 -.01 1.64 MolsCo orB60.40 +.16 .88 Mondelez 39.34 -.31 2.16 Monsanto125.90 +.05 ... MonstrBv s49.91 +.44 .25p Moog A 86.54 +2.21 1.00 MorgStan 54.36 +.44 .10 Mosaic 28.28 +.37 2.08 MotrlaSolu108.38+1.97 1.00 MurphO 32.16 +.85 ... Mylan NV 39.55 -.11 ... NCR Corp 31.30 +.12 ... NII Hldg n 2.19 +.06 .12 NRG Egy 33.50 -.21 1.24f NRG Yld C17.55 +.05 ... nVent El n 25.46 +.18 ... NXP Semi114.65 +3.63 .24 Nabors 8.30 -.01 1.66 NatFuGas 51.20 +.18 2.89e NatGrid 59.64 +.22 4.00 NtHlthInv 70.04 +.85 .20 NOilVarco 44.11 +.69 1.00a NatPresto107.65 +.75 .64 Navient 14.27 +.20 ... NektarTh 83.47 -1.83 ... Neogen s 75.21 +.51 ... NeoPhoton 6.53 +.03 ... Neovasc g .03 +.00 .80 NetApp 68.45 -.65 ... Netflix s 331.82 +7.64 ... Netlist h .15 +.00 ... NwGold g 2.25 -.07 1.09 NJ Rscs s 43.20 +.40 1.48 NewMedia 17.19 -.04 .40e NewOriEd 95.91 +1.87 2.00 NewResid 18.09 +.03 .68 NY CmtyB 12.00 -.03 .80 NYMtgTr 6.22 +.03 .16 NY Times 24.00 ... .92f NewellRub 26.39 +.07 ... NewfldExp 30.15 +1.16 .56 NewmtM 39.37 +.21 .20 NewsCpA 15.70 +.07 4.44f NextEraEn160.22+3.77 .78 NiSource s 24.40 -.03 1.40f Nielsen plc 31.10 +.01 .80 NikeB s 71.38 +.06 .08 NobleCorp 6.01 +.03 .44 NobleEngy 36.93 +.70 .19e NokiaCp 6.24 + .04 ... NomadF n 17.73 -.13 .41e NordicAm 2.16 +.03 1.48a Nordstrm 45.84 +.48 2.88 NorflkSo 152.57 +.08 ... NthnO&G 2.62 +.21 4.80f NorthropG331.36 +2.34 .68 NwstBcsh 17.14 +.19 1.88 NwstNG 58.05 -.35 ... NorwCruis 53.32 +.35 2.75e Novartis 76.79 -.27 ... Novavax 1.66 -.06 .96e NovoNord 48.69 -.03 1.47 NuSkin 80.86 +1.57 ... NuanceCm13.95 +.25 1.52f Nucor 65.18 -.36 ... Nutanix n 56.67 -1.57 .40p Nutrien n 52.11 +.67 .85a NuvDivA 13.05 -.02 .78a Nv AMT-Fr 15.58 -.02 .80 NvPfdInco 9.76 +.08 1.00 NuvEqtP 14.19 +.19 .60 Nvidia 244.24 -1.70 ... NxStageMd26.59 +.14 1.33 OGE Engy 33.64 +.29 .38 OaktrSpL 4.99 +.04 .56e OaktStInco 8.45 +.06 ... OasisPet 12.97 +.23 3.08 OcciPet 85.79 +.37 .60 Oceaneerg24.63 +.14 .60 OceanFst 28.55 +.04 ... Oclaro 9.05 +.17 .10 OfficeDpt 2.41 +.01 .52 OldNBcp 18.00 +.1 5 .78 OldRepub 21.23 +.19 .80 Olin 34.18 +.96 2.64 OmegaHlt 28.93 +.51 2.40 Omnicom 75.29 +.33 ... OnSmcnd 23.84 +.14 3.18f ONEOK 66.49 +.22 ... OpkoHlth 3.72 -.27 .76 Oracle 47.21 +.89 ... Orbotch 63.09 +.96 ... Organovo 1.76 +.05 ... Orthofix 54.84 +.41 .96 OshkoshCp79.32+2.12 1.34 OtterTail 44.95 +.70 1.04 OwensMin 16.72 -.07 ... OwensIll 18.64 +.01 P-Q-R 1.20 PBF Engy 45.88 +.88 .20 PDL Bio 2.76 -.01 2.12f PG&E Cp 43.21 +.43 ... PGT Inc 20.20 -.20 3.00 PNC 149.43 +.67 1.06 PNM Res 38.00 +.10 ... POSCO 82.58 -.40 1.80 PPG s 105.03 +.08 1.64 PPL Corp 26.92 +.20 1.12f Paccar 66.01 +1.00 ... Pagsegur n31.98 -.14 ... PalatinTch 1.16 -.05 ... PaloAltNet206.70+4.95 ... Pandora 7.32 -.07 .40f ParamtGp 14.59 +.15 2.20f ParkHot n 31.45 +.51 ... ParkD rl .53 -.05 3.04f ParkerHan182.43+3.34 ... ParsleyEn 32.14 +.44 1.04 Patterson 22.10 -.33 .16f PattUTI 23.07 +.06 2.24f Paychex 65.12 +.30 ... PayPal n 81.25 +.46 1.50 Pembina g 34.63 +.21 .04 PengthE g .83 -.00 ... PnnNtGm 35.18 +.33 .72 PennantPk 7.20 -.03 ... Penney 2.50 -.11 1.40f Penske 48.47 +.47 .70 Pentair 46.50 +.48 .70f PeopUtdF 18.82 +.19 3.71f PepsiCo 99.51 +2.00 .28 PerkElm 76.35 + .88 .76 Perrigo 75.69 -.52 1.36 Pfizer 35.80 +.16 4.28 PhilipMor 80.15 -.60 .88e PhilipsNV 43.24 +.26 3.20f Phillips66 121.44 +1.11 .84 PiedmOfc 18.34 +.41 .28 Pier 1 2.32 -.01 .96 PimIncStr2 10.59 +.03 2.78 PinWst 76.23 -.31 ... PionEnSvc 6.20 +.35 .32f PioNtrl 209.84 +.20 .75 PitnyBw 9.19 +.05 1.95 PlainsAAP 24.85 +.07 ... PlatfmSpc 11.38 +.12 ... PlugPowr h 2.22 +.10 ... Plurlsght n 20.01 -.87 2.40 Polaris 115.33 +2.81 .70 PolyOne 43.86 +.43 3.30 Praxair 160.47 +.93 2.08f PrinFncl 59.18 +.38 1.24a ProAssur 40.10 +.20 1.92 ProLogis 63.82 +.58 ... ProPetr n 19.62 -.38 2.87f ProctGam 74.06 +.61 .69e ProgsvCp 61.66 +.73 .72 ProspctCap 6.71 +.02 3.60 Prudentl 101.61 +.08 1.80 PSEG 50.06 +.33 6.80 PubStrg 204.90 +1.31 ... Pulmatrix .46 -.00 .36 PulteGrp 29.90 -.01 ... PureStrg n 23.58 -. 09 .44 PMMI 7.11 +.06 .08 QEP Res 13.56 +.40 2.48f Qualcom 57.71 +.20 ... Qudian n 9.59 -1.89 2.00f QstDiag 102.60 +.45 ... Quotinet 5.87 -.18 ... QuratQVC A22.56 -.04 .20 RPX Corp 10.49 +.03 .01 RadianGrp 16.33 -.01 2.00 RLauren 117.08 +1.62 .08 RangeRs 16.08 +.91 .52 RavenInds 39.75 +1.60 .88f RJamesFn100.64+1.59 1.08f Rayonier 37.95 +.37 3.47f Raytheon 213.95 +2.89 2.53 RltyInco 52.31 +.65 1.1 2 RedwdTr 16.60 +.13 ... Regenrn 296.60 -5.21 .36 RegionsFn 19.15 +.02 2.00 RelStlAl 94.40 -1.75 ... RenewEn 17.55 +.60 ... Replgn 42.60 +.02 .20 ResCap rs 9.86 +.02 1.80 RestBrnds 56.77 +.97 .78 RetailOpp 17.38 +.22 ... RiteAid 1.70 +.01 3.68f RockwlAut183.67+1.33 1.32 RockColl 137.48 +1.14 ... Rogers 120.39 +1.31 ... Roku n 34.74 -.66 1.65 Roper 281.21 +5.74 .90f RossStrs s 81.93 -.54 .40 Rowan 1 6.70 -.01 3.76f RoyalBk g 78.71 +.68 2.40 RylCarb 107.22 +.26 3.76 RoyDShllB 76.69 +.86 3.76 RoyDShllA 73.64 +1.01 2.08f Ryder 68.52 +1.23 S-T-U 1.00 S&T Bcp 45.39 +.39 2.45 SCANA 34.64 +.32 3.25 SLGreen 95.30 +1.03 ... SLM Cp 11.64 +.15 .10 SM Energy27.18 +.54 3.28f BkNova g 62.65 +.30 .60 BarnesNob 5.30 +.05 .12 BarrickG 13.20 +.04 ... BasicEnS .45 ... .76f Baxter s 72.10 +1.50 ... BaytexE g 4.72 +.09 ... BeazerHm 15.35 +.04 3.00f BectDck 228.76 +3.75 .64f BedBath 18.01 -.04 1.24 Bemis 43.15 +.17 ... BerkH B 197.91 +1.85 1.80f Bes tBuy 78.30 +.05 1.20f BigLots 41.41 -.23 ... Biocryst 5.80 -.08 ... Biogen 277.67 -2.73 ... BioPhrmX .22 +.01 1.90f BlkHillsCp 56.35 +.17 ... BlackBerry 11.52 -.02 2.40 BlkHlthSci 35.82 -.33 .65a BlkMuniast 13.10 ... 2.70e Blackstone 31.68 +.39 ... BlinkCh n 7.09 +.30 .36 BloominBr 21.42 +.10 ... BlueAprn n 3.00 +.19 6.84 Boeing 363.92+12.69 ... BookingHl2071.56 +5.22 ... BootBarn 23.83 +.43 .6 8 BorgWarn 52.33 +.41 ... BostBeer 244.10 +1.65 ... BostonSci 30.65 +.20 ... Box Inc n 27.83 -.29 ... Boxlight n 7.86 +.62 .20 BoydGm 37.01 +.46 .72 Brandyw 15.74 +.10 .56 BrigStrat 19.19 +.18 1.52 Brinker 44.03 +.59 1.60 BrMySq 52.24 -.47 2.24e BritATob s 50.39 -.67 1.10 BrixmorP 14.70 +.27 7.00 BroadcInc239.05 +3.06 ... Brookdale 7.70 +.06 1.88 BrkfInfra s 38.36 -.04 .76 Brunswick 63.05 +.75 5.05 Buckeye 37.81 -.84 1.02 CA Inc 35.50 +.33 .80m CBL Asc 4.54 +.10 .72 CBS B 52.00 +.25 1.20 CF Inds s 42.07 +.72 .64 CIT Grp 55.36 +.65 1.43 CMS Eng 43.97 -.14 .14e CNH Indl 12.88 +.24 .04 CNX Resc 16.59 +.25 ... CRISPR n 64.60 -.08 .88 CSX 64.01 +.25 2.95e CVR Rfng 22.85 +.95 2.00 CVS Health65.50 +.58 .88 CYS Invest 7.32 +.17 .24 CabotO&G 23.41 +.13 ... Cadence 42.01 +.21 ... CaesarsEnt12 .85 ... 2.49e Cal-Maine 47.35 -.20 1.20 CalaCvHi 12.19 +.02 ... CalAmp 21.16 +.01 ... CalifRes rs38.01 +2.08 .75 CalifWtr 39.55 +.65 ... CallonPet 13.92 +.35 ... CalumetSp 7.45 +.15 3.08f CamdenPT83.79 +.83 1.40 CampSp 33.58 -.79 .54 CampWrl n21.73 -.26 5.32f CIBC g 90.95 +.63 1.33 CdnNR gs 83.33 +.14 1.34 CdnNRs gs37.35 -.04 1.60 CapOne 96.54 +.11 ... CapSenL 10.80 +.04 .64 CapsteadM 9.16 +.06 ... CpstnTur rs 1.46 -.03 1.90f CardnlHlth 53.13 -.20 ... CarMax 66.47 +.60 2.00f Carnival 64.77 -.07 .72 CarpTech 59.33 +.63 ... Carrizo 27.91 +1.07 3.12 Caterpillar158.92 +3.21 3.56 CedarF 65.83 +.05 ... Celgene 74.69 -3.68 ... CelldexTh .66 -.01 .20 CenovusE 11.05 +.03 ... CntRsDvA 20.35 +.66 1.11 CenterPnt 25.22 -.11 2.16 CntryLink 19.28 -.01 ... Cerner 60.75 -.59 ... ChartCm n266.55 -3.62 1.12 ChemFinl 57.31 +1.35 .68 Chemours n52.52 +.35 .56p CheniereEn62.96 +.20 ... ChesEng 4.61 +.55 4.48 Chevron 129.37 +1.51 .34f Chicos 10.19 -.35 .64e ChinaSoAir51.62 -.14 ... Chipotle 433.86 +1.91 2.86e ChubbLtd 133.89 +.35 .87f ChurchDwt s46.41 +.29 ... CienaCorp 24.71 -.59 .04 Cigna 177.45 -.62 2.12 CinnFin 71.29 +.56 1.28f Cinemark 35.34 +.08 ... Cirrus 38.84 +.78 1.32f Cisco 43.75 +.54 1.28 Citigroup 70.43 +.47 .52 CitizFincl 41.89 +.33 ... CitrixSy s 105.56 +.22 ... CleanEngy 2.49 +.07 ... ClevCliffs 8.34 -.27 3.84f Clorox 119.01 +1.68 1.56 CocaCola 42.41 +.23 ... Coeur 8.36 -.02 .18 Cognex s 45.73 +.28 .80 CognizTch 75.75 -.09 .96 CohStQIR 11.29 +.14 2.06 CohStSelPf25.74 +.24 1.68f ColgPalm 62.25 +.03 ... ColNrthS n 5.87 +.07 .76 Comcast s 32.34 -.381.36f Comerica 98.80 +.44 .. CommScpe29.63 -.13 .24 CmpTask 6.67 -.10 .40 Comtech 31.16 +.20 .85 ConAgra 36.91 -.51 1.25f ConnWtrSv63.89 +.15 1.14f ConocoPhil70.66 +1.11 1.55 ConsolCom11.19 +.12 2.86 ConEd 73.84 -.13 2.96f ConstellA 219.34 -.96 ... ContlRescs68.76 +1.16 .42 CooperTire26.25 +.45 ... Copart s 53.97 -.10 ... CorOnDem48.32 +.12 .72 Corning 27.76 +.07 1.10 CorpOffP 27.01 +.35 2.28f Costco 199.62 +.66 .50 Coty 13.98 -.02 .26f CousPrp 8.85 +.18 4.80 CrackerB 158.83 +2.97 2.40 CrestEq rs 31.20 +.80 A-B-C ... ADT Inc n 7.75 +.48 .52 AES Corp 12.06 +.13 1.04 AFLAC s 45.75 +.36 2.16 AGNC Inv 19.10 +.21 ... AK Steel 4.46 -.24 .80 AMC Ent 16.05 -.05 ... ARCAbio rs .64 +.07 2.00f AT&T Inc 32.59 +.54 ... AV Homes 17.80 +.40 ... AXA EqH n21.86 +.28 1.12 AbbottLab 62.11 +.40 3.84f AbbVie 106.23 +.25 ... AbeonaTh 16.03 -2.85 .80 AberFitc 26.21 -.85 ... Abraxas 3.23 +.12 ... AcadiaHlt 42.38 +.20 ... AcadiaPh 17.67 -.33 ... AccelrDiag 21.95 +.35 2.66 Accenture156.94 +1.63 ... Accuray 5.00 ... .34f ActivsBliz 71.45 -.54 1.10 Adient n 56.09 +.08 ... AdobeSy 238.10 +.01 ... Adomani n 1.70 +.58 .24 AdvAuto 119.15 +.83 ... AdvEnId 64.27 +.62 ... AMD 12.99 -.01 ... Aecom 33.35 +.28 ... AeroViron 57.20 +1.11 2.00 Aetna 177.72 +.91 ... AeviGeno 1.70 +.04 ... AgileThera .69 ... .60 Agilent 6 5.55 +1.23 1.12 Aircastle 21.79 +.64 ... AkamaiT 76.46 +1.12 ... AkersBios .66 +.06 ... Akorn Inc 14.04 +.06 1.28f AlaskaAir 57.94 +.05 ... AlaskCom 1.74 +.02 1.34f Albemarle104.07 -.85 ... Alcoa Cp 50.37 -.46 ... AlderBioPh15.10 -.10 ... Alexion lf 119.37 -1.70 ... Alibaba 197.64 +2.64 ... AllegTch 28.45 -.10 2.80 AllegiantT159.10 -2.50 2.88 Allergan 154.21 -4.22 2.24 Allete 74.84 +.35 ... All MMA n .62 +.25 2.06f AllnceRes 18.15 +.10 2.57e AlliBern 28.05 +.20 1.34f AlliantEg s 40.28 -.29 .60 AllisonTrn 44.35 +1.17 ... AllscriptH 12.54 -.32 1.84 Allstate 95.61 +.69 .52 AllyFincl 27.10 +.16 ... AlnylamP 100.80 -2.01 ... Alphabet C1079.58+13.22 ... Alphabet A 1084.01+14.37 .69 AlpTotDiv 9.03 ... ... Altaba 77.02 +1.09 ... Altice n 19.70 -.99 2.80f Altria 55.64 +.10 .34 AmTrstFn 13.84 +.08 ... Amazon 1585.46+11.09 ... Ambarella 49.77 -.69 1.83 Ameren 56.34 +.08 .50 AFMulti 6.28 +.03 .17e AMovilL 16.05 -.30 .40 AmAirlines 44.28 +.90 .55f AEagleOut 22.77 -.33 2.48 AEP 65.09 +.16 1.40 AmExp 102.04 +1.05 .20 AHm4Rent 19.77 +.07 1.28 AmIntlGrp 55.29 +.14 1.02 AmStsWtr 55.05 +.39 1.82f AmWtrWks80.53 +.08 3.80 Amerigas 41.04 +.11 3.60f Ameriprise142.49+1.48 1.52 AmeriBrgn 84.34 -.43 .3 6 Ametek 76.24 +.70 5.28 Amgen 176.47 +.17 ... AmicusTh 15.75 -.99 .92f Amphenol 88.93 +.95 1.00 Anadarko 71.71 +1.14 1.92f AnalogDev 95.30 +.42 2.36 Andeavor 144.07 -.64 ... AnglogldA 8.27 +.04 3.19e ABInBev 94.20 -.10 1.20 Annaly 10.48 +.08 1.00 AnteroRes 19.31 +.20 3.00 Anthem 233.65 +1.78 .60 Anworth 4.89 +.04 1.00 Apache 44.28 +.37 .60 ApolloInv 5.55 -.10 2.92f Apple Inc 187.63 +1.32 .80f A pldMatl 50.00 +.49 ... ApldOptoel33.51 +.29 .82 AquaAm 33.66 +.32 ... ArQule 3.62 +.23 ... AralezPh .37 -.05 .32 ArcBest 49.35 +1.60 .10p ArcelorM rs34.59 -.66 1.34 ArchDan 45.17 +.15 .48 Archrock 12.30 +.35 .24 Arconic 18.44 +.36 1.52 AresCap 16.62 +.06 1.18e AresMgmt 21.65 -.10 ... AristaNetw254.25+6.16 ... ArrayBio 15.32 -.43 ... ArrowEl 75.14 +.52 ... AscenaRtl 3.14 -.06 .90m Ashland 78.23 +. 48 .60 AsscdBanc27.70 +.75 1.37e AstraZen s 36.79 +.46 ... AtHomGr n36.90 -.09 ... Atlassian n 61.49 -1.91 1.94f ATMOS 85.26 +.35 ... AttisInd hn .46 +.01 ... Autodesk 137.67 -1.18 2.76f AutoData 128.84 -.07 2.26f AveryD 110.66 +1.56 ... AvisBudg 43.03 +1.03 1.49f Avista 52.62 +.05 ... Avon 1.90 -.02 1.86 B&G Foods27.30 +.50 ... B2gold g 2.61 -.08 1.50a BB&T Cp 54.83 -.08 3.02 BCE g 42.27 +.11 .72 BGC P trs 12.25 +.01 1.66e BHPBil plc 47.24 +.66 2.38 BP PLC 47.79 +.41 3.60e BP Pru 30.60 +2.30 ... Baidu 240.51-12.50 .72f BakHuGE n36.29 +.60 .42f Balchem 95.47 +1.26 .40 BallCorp s 38.02 +.06 ... BallardPw 3.09 -.05 .48 BkofAm 30.55 +.29 3.71e BkMont g 78.75 +.33 .96 BkNYMel 57.72 +.76DivName Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 NM DJFMA 2,640 2,700 2,760 S&P 500Close: 2,733.01 Change: 20.04 (0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,200 7,340 7,480 Nasdaq compositeClose: 7,394.04 Change: 39.70 (0.5%) 10 DAYSAdvanced 2026 Declined 839 New Highs 188 New Lows 51 Vol. (in mil.) 2,959 Pvs. Volume 3,318 1,919 1,947 1751 1098 203 34 NYSE NASDDOW 25086.49 24883.06 25013.29 +298.20 +1.21% s s t +1.19% DOW Trans. 10910.55 10773.98 10867.32 +136.86 +1.28% s s s +2.40% DOW Util. 674.41 666.89 672.86 +5.07 +0.76% t t t -6.98% NYSE Comp. 12813.79 12771.57 12804.01 +86.59 +0.68% s s t -0.04% NASDAQ 7431.69 7368.21 7394.04 +39.70 +0.54% t s s +7.11% S&P 500 2739.19 2725.71 2733.01 +20.04 +0.74% s s s +2.22% S&P 400 1963.46 1954.55 1962.48 +19.11 +0.98% s s s +3.26% Russell 2000 1639.04 1627.77 1637.44 +10.81 +0.66% s s s +6.64% Toronto TSX 16168.23 16107.96 16162.31 +18.76 +0.12% s s s -0.29%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 held at 3.06 percent Monday. Yields affect interest rates on mortgages and other 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 1.92 1.89 +0.03 .89 6-month T-bill 2.13 2.08 +0.05 1.02 52-wk T-bill 2.29 2.29 ... 1.08 2-year T-note 2.57 2.55 +0.02 1.27 5-year T-note 2.90 2.89 +0.01 1.79 7-year T-note 3.02 3.02 ... 2.05 10-year T-note 3.06 3.06 ... 2.24 30-year T-bond 3.20 3.20 ... 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.07 -0.02 1.55 Barclays USAggregate 3.39 3.43 -0.04 2.49 Barclays US Corp 4.04 4.07 -0.03 3.18 Barclays US High Yield 6.35 6.34 +0.01 5.66 Moodys AAA Corp Idx 4.04 4.08 -0.04 3.78 10-Yr. TIPS .89 0.90 -0.01 .39Commodities Energy futures finished mostly higher Monday. The price of U.S. crude oil, wholesale gasoline and heating oil rose. Natural gas fell. Gold was little changed. Silver and copper rose.Crude Oil (bbl) 72.24 71.28 +1.35 +19.6 Ethanol (gal) 1.49 1.46 +1.71 +12.0 Heating Oil (gal) 2.27 2.27 +0.37 +9.6 Natural Gas (mm btu) 2.81 2.85 -1.30 -4.8 Unleaded Gas (gal) 2.26 2.23 +1.04 +25.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1290.20 1290.20 ... -1.2 Silver (oz) 16.45 16.39 +0.40 -3.6 Platinum (oz) 899.80 886.50 +1.50 -3.7 Copper (lb) 3.09 3.05 +1.13 -5.9 Palladium (oz) 992.60 962.40 +3.14 -7.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.05 1.02 +2.46 -14.7 Coffee (lb) 1.22 1.14 +1.93 -3.0 Corn (bu) 4.03 4.03 +0.06 +14.8 Cotton (lb) 0.88 0.87 +2.16 +12.5 Lumber (1,000 bd ft) 609.00 624.00 -2.40 +35.9 Orange Juice (lb) 1.67 1.66 +0.75 +23.1 Soybeans (bu) 10.25 9.99 +2.68 +7.7 Wheat (bu) 5.07 5.18 -2.12 +18.8 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3414 -.0068 -.51% 1.3033 Canadian Dollar 1.2809 -.0071 -.55% 1.3514 USD per Euro 1.1772 -.0001 -.01% 1.1207 Japanese Yen 111.11 +.43 +.39% 111.38 Mexican Peso 19.8689 -.0753 -.38% 18.6468 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5837 +.0010 +.36% 3.5813 Norwegian Krone 8.0639 +.0007 +.56% 8.3709 South African Rand 12.7299 +.0002 +.25% 13.2177 Swedish Krona 8.6953 +.0007 +.61% 8.7166 Swiss Franc .9978 +.0001 +.01% .9735 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3211 -.0103 -.78% 1.3408 Chinese Yuan 6.3843 +.0021 +.03% 6.8926 Hong Kong Dollar 7.8484 -.0031 -.04% 7.7832 Indian Rupee 68.074 +.093 +.14% 64.525 Singapore Dollar 1.3417 -.0013 -.10% 1.3857 South Korean Won 1080.50 -1.52 -.14% 1116.98 Taiwan Dollar 29.94 -.01 -.03% 30.21 ASIA/PACIFICForeign Exchange The dollar strengthened Monday versus the yen, euro and British pound. The U.S. currency also gained on the Mexican peso, but lost ground to the Swiss franc and Canadian dollar.LAST6 MO AGO 1 YR AGO ... SPI Eng rs .39 +.01 ... SRC Eng 13.00 +.19 .28 SS&C Tch s49.98 +.06 2.29m SabnR 49.45 +.35 1.78e SabraHltc 19.58 +.45 .56 SabreCorp 23.85 +.28 ... Saia Inc 80.35 +3.65 ... StJoe 18.00 +.05 ... Salesforce126.37 -.59 ... SallyBty 14.96 -.05 .77e SJuanB 6.81 -.09 ... SanchezEn 4.10 +.14 .21e SandRMs2 1.52 +.14 ... SangTher 15.50 -.45 1.58e Sanofi 38.79 -.09 .23e SantCUSA 20.12 +.26 ... Sarept aTh 90.83 -2.65 2.00 Schlmbrg 75.03 +.74 .40 Schwab 59.44 +.30 ... SciGames 62.05 +1.80 .04 ScorpioTk 2.86 +.01 ... Scynexis 1.67 +.04 ... Sea Ltd n 13.61 +.54 ... SeadrillLtd .54 -.09 2.52 SeagateT 57.25 +.94 ... SearsHldgs 3.63 +.04 .50 Seaspan 8.96 +.32 ... SeaWorld 17.09 +.12 3.58f SempraEn102.64 +.67 ... SenesTc n 1.25 +.93 1.56 SenHous 16.41 +.34 ... SesenBio 2.31 -.69 3.44f Sherwin 390. 79 +3.22 1.40 ShipFin 14.45 +.05 ... Shopify n 144.51 -2.55 7.80 SimonProp157.04+2.86 .72 Sinclair 31.00 +.20 .04 SiriusXM 7.00 +.03 ... Skechers s30.46 +.06 1.28 SkywksSol 98.85 +.68 ... SmartFn rs24.77 +.34 3.12 Smucker 108.29 +.35 ... SnapInc A n10.71 +.13 3.28 SnapOn 154.54 +4.21 ... SodaStrm 89.44 +1.83 ... Sogou n 9.85 +.22 1.64 SolarCap 21.49 +.05 1.56 SonocoP 51.91 +.09 ... SonyCp 48.39 -.21 ... SorrentoTh 7.20 +.15 1.00 SourcC 40.63 +.13 1.12 SoJerInd s 32.40 +.29 2.40f SouthnCo 43.44 +.71 .64f SwstAirl 52.22 +.03 ... SwstnEngy 4.73 +.21 3.01f SpectraEP 31.39 -.28 ... SpectPh 19.43 -.72 ... Sphr3D grs .50 +.12 ... SpiritAir 37.37 +.22 .72 SpiritRltC 8.62 +.18 ... Splunk 114.90 -1.80 ... Spotify n 150.22 -.58 ... Sprint 5.16 +.05 ... Square n 56.39 +1.35 2.52 StanBlkDk148.07 +3 .25 .47f StarGas 9.77 +.02 1.20 Starbucks s57.34 +.18 1.92 StarwdPT 21.70 +.13 1.68 StateStr 99.99 +.67 .75f StlDynam 50.46 -.40 .30 SteinMart s 3.02 -.23 1.88 Stryker 173.74 +.93 2.40 SubPpne 23.04 +.06 2.84f SunCmts 91.74 +.10 .36 SunHydrl 50.83 +.83 1.44 Suncor g 41.33 +.36 ... SunPower 9.45 +.15 ... Sunrun n 10.91 -.07 .20 SunstnHtl 17.09 +.44 1.60 SunTrst 68.75 +.10 .32 SupEnrgy 12.41 +. 17 .38 SupGpCos s23.34 +.14 .30 Symantec 21.59 -.60 .60 Synchrony 35.72 +.28 ... SynrgyPh 1.60 -.04 1.00f SynovusFn54.87 +.93 1.44 Sysco 63.64 +.10 ... T-MobileUS57.19 +.26 ... TAL Educ s42.60 +1.13 2.60m TC PpLn 25.13 -.17 .60 TCF Fncl 26.47 +.74 .84 TD Ameritr 60.97 +.28 1.56f TJX 84.70 -.09 ... TakeTwo 115.96 +.15 ... TandmD rs12.29 -.54 1.40f TangerFac 20.81 +.53 1.35 Tapestry 44.99 +.51 3.64 TargaRes 48.73 +.39 2.48 Target 76.87 +.93 2.62f Taubmn 52.31 +.44 ... TechData h81.83 -.14 .13 Technip 34.01 -.05 .21 TeekayTnk .98 -.07 .28 Tegna 10.92 -.12 ... Teladoc n 49.90 +.55 1.00 Tenneco 47.75 +.27 ... Teradata 38.49 -.20 .36 Teradyn 38.18 +.79 .40 Terex 42.89 +1.10 5.15e TerraNitro 83.96 ... ... Tesla Inc 284.49 +7.67 2.48 TexInst 110.41 -.13 1.00 TexRdhse 60.70 +1.50 .96 Textainer 17.95 +.55 .08 Textron 67.00 +.68 ... TherapMD 6.16 -.14 .68f ThermoFis216.73+1.79 ... 3D Sys 12.73 +.06 5.44f 3M Co 201.76 +2.80 2.00 Tiffany 103.24 -.11 1.61 TimeWarn 94.74 +.29 1.12f Timken 50.05 +.25 .44f TollBros 43.63 +.47 .64 Torchmark 86.58 +.94 2.68f TorDBk gs 58.86 +.19 2.71e Total SA 63.95 -.10 ... Toyota 136.45 +.41 1.24f TractSupp 73.64 +.82 ... TradDsk A n82.96-2.67 ... TransEntx 3.43 + .39 .20 TransGlb 2.64 +.41 ... Transocn 13.75 +.12 3.08f Travelers 131.14 +1.29 1.07e TriContl 27.16 +.08 2.50 TriCntl pf 49.71 -.19 1.00 TribMda A 37.96 +.08 ... TriNetGrp 53.74 +.13 .52 Trinity 36.58 +.04 ... TripAdvis 48.03 +.11 ... TrueBlue 25.65 +.05 .26 TrstNY 8.80 +.05 2.72 Tuppwre 45.80 +.15 ... TurtleBc rs 15.99 +.02 .36 21stCFoxA37.93 +.27 .36 21stCFoxB37.45 +.18 ... Twilio n 55.2 4 +.1 0 ... Twitter 33.63 +1.00 1.88 TwoHrbI rs 15.64 +.13 ... 2U 95.53 -.15 1.20 Tyson 67.89 -.02 1.29f UDR 34.98 +.31 1.04f UGI Corp 49.03 +.17 ... US FdsHl n35.63 -.21 .25 US Silica 33.65 +.24 ... UltraClean 16.57 +.09 ... UltPetro n 2.25 +.13 .80f Umpqua 23.95 +.30 ... UndrArm s 20.11 -.01 ... UnAr C wi 17.97 -.03 .15 UniFirst 176.70 +.75 1.43e UnilevNV 56.55 +.20 2.92 UnionPac 145.08 +1.28 ... Unit 23.00 +.22 ... UtdContl 70.07 +1.65 3.64 UPS B 117.08 +1.70 ... UtdRentals173.78+3.96 1.20 US Bancrp 50.70 +.15 .20 USSteel 35.06 -1.40 2.80 UtdTech 128.05 +2.86 3.00 UtdhlthGp247.90 +3.26 2.40 UnitGrp 20.03 -.01 2.20 UnvslCp 48.70 +.65 .92 UnumGrp 38.79 +.16 ... UraniumEn 1.64 +.04 ... UrbanOut 42.29 +.02 V-W-X-Y-Z 1.84 VF Corp 80.92 +.85 ... VICI Pr n 19.76 +.20 ... VaalcoE 2.39 +.31 ... ValeantPh 22.07 -.07 3.20 ValeroE 122.06 +1.50 .44 VlyNBcp 12.94 +.23 1.82e VangDivAp102.76 +.85 1.80 Vectren 69.03 -.23 3.16 Ventas 52.18 +.72 ... Verastem 5.16 +.14 .55 Vereit 6.93 +.07 ... Verisign 128.32 +.65 2.36 VerizonCm48.43 +.69 .80 ViacomB 27.45 +.21 .40 ViadCorp 51.85 +.80 ... Viavi 10.16 +.09 .84 V isa s 130.66 +.7 3 .34f VishayInt 21.30 +.30 ... VistraEn n 23.01 ... ... Vivus .79 -.01 ... VMware 138.69 -.30 1.82e Vodafone 26.54 +.13 ... Vonage 11.53 +.18 1.12 VulcanM 129.54 +.34 .40 W&T Off 8.68 +.46 2.16 WD 40 140.05 +2.85 2.21 WEC Engy60.20 -.27 4.06f WP Carey 64.88 +.44 ... WPX Engy 19.17 +.65 .48 Wabtec 98.55 +3.36 2.08f WalMart 84.51 +.87 1.60 WalgBoots 64.50 +.16 1.00 WashPrGp 7.15 +.1 0 1.20 WREIT 28.39 +.44 1.85 WsteMInc 82.34 +.86 ... Waters 196.30 +2.14 ... Wayfair 85.53 -.19 ... WeathfIntl 3.58 +.01 1.32f WebsterFn 65.60 +1.08 ... WtWatch 79.50 +.55 1.58f WeinRlt 27.94 +.74 1.56 WellsFargo54.54 +.84 1.68e Welltower 55.18 +.91 .34 Wendys Co16.46 +.13 1.60 WestarEn 53.29 +.46 .38 WAstInfSc 11.25 -.02 2.00 WDigital 86.53 +1.78 .76 WstnUnion 20.14 +.05 1.52e WestpacBk21.61 + .0 9 1.72 WestRck 61.39 -.70 1.28 Weyerhsr 36.82 +.37 4.60f Whrlpl 164.95 +2.27 ... WhitngPet rs53.22 +1.21 1.36 WmsCos 27.62 -.18 2.46f WillmsPtrs 40.98 -.25 1.72f WmsSon 48.06 -.61 .60 Windstm rs 1.48 +.05 ... WT MCD s35.34 +.32 .57 Woodward 76.42 +1.39 .24 WorldFuel 22.05 -.01 .48 WldW Ent 57.86 +6.44 ... Worldpay 82.12 +.32 .84 Worthgtn 48.46 +.20 3.00f Wynn 194.18 +5.15 1.52 XcelEngy 43.55 -.1 5 ... Xcerra 13.70 +.11 1.00 Xerox rs 27.98 -.21 1.44f Xilinx 72.27 +1.04 ... YRC Wwde11.00 +.55 .02 Yamana g 2.87 +.06 ... Yandex 34.63 +.64 .67 YorkWater 31.85 +.20 1.44f YumBrnds 82.69 +.35 .40 Yum China38.90 +.75 ... ZTO Exp n 17.79 +.19 ... Zagg 15.85 +.50 ... ZayoGrp 33.99 -.15 ... Zendesk 55.77 -.57 .96 ZimmerBio114.31 -.19 .50 Zoetis 85.38 +.98 ... Zynga 4.09 -.09 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 25,013.29 +298.20 NASDAQ 7,394.04 +39.70 S&P 500 2,733.01 +20.04 10-YR T-NOTE 3.06% ... 30-YR T-BOND 3.20% ... CRUDE OIL $72.24 +.96 GOLD $1,290.20 ... EURO $1.1772 -.0001p p p p p p n n n n p p n n q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Tuesday, May 22, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 42-year-old, completely healthy woman. I recently went for my rst mammogram. I delayed it, despite being told I should start at 40, because I did not think I really needed it. After the initial screening mammogram, I was called back for additional mammogram pictures and two breast ultrasounds. During the process, I was told that I had a mass in my right breast that was suspicious for malignancy and a nearby abnormal lymph node. I was really scared for two weeks. I worried about how my small kids would deal with all my hair falling out after chemotherapy. I eventually had stereotactic breast biopsies. The results: normal breast tissue. Great „ except that I have to come back in six months "just in case." Mammography has turned this normal woman into a nervous wreck. I will go back in six months, but if it is all OK, I think I am going to skip it for a few years, because I j ust can't take much more of this. What do you think? „ H.W. ANSWER: I am glad you wrote. This is a part of screening that I see as a physician but that is seldom discussed in the media. A mammogram that requires additional evaluation but is ultimately proven to be not cancer is called a "false positive," and these are common. It is estimated that in women who get annual mammography between ages 40 and 50 (this is from when that was the recommendation), about half will have a false positive. This is largely because women between 40 and 50 have a low risk of cancer (compared with older women) and because the denser breast tissue of young women is harder to evaluate. In fact, for 40-year-old women who underwent screening mammograms, about two per 1,000 had invasive breast cancer (another two had ductal carcinoma in situ, which is a separate problem). For each breast cancer diagnosed, there were 464 mammograms and 10 biopsies, meaning that if a mammogram is so abnormal (as it was in your case) that a biopsy is needed, 90 percent of the time it will NOT be cancer. That's a lot of women who go through a great deal of anxiety for what is ultimately no benet. It's very dicult to make a decision about mammography for women in any age group, but in 40to 50-year-old women, it is especially dicult. This is reected by the differences in guidelines. The U.S. Preventive Services Task Force now says that there isn't enough information to make a recommendation, while the American Cancer Society recommends yearly mammograms beginning at age 45. Many other countries do not perform mammography at all between 40 and 50. Breast cancer becomes more common between the ages of 50 and 74, and the ability of the mammograms to nd cancer improves, so even though there is still some controversy, most experts agree that the benets outweigh risks in this age group. However, it is still important to recognize that a period of time (two weeks, in your case) of signicant anxiety is not uncommon. Balancing a small but signicant risk of anxiety against a smaller, but still real, potential for early detection and cure from potentially fatal breast cancer is not easy to do, but most women who hear both the risks and benets choose to accept the risk. I hope knowing a bit more about it makes it easier to get through the anxiety of a positive mammogram.DEAR ABBY: I'm writing in response to "Requires Companionship" (Feb. 7), whose husband has atypical Parkinson's and she's considering dating. My wife was diagnosed nine years ago, and she, too, has reached the point where she can no longer walk, write or speak. We have, however, found ways to communicate and spend quality time together. I tried to care for her at home, but over the last year and a half, it became too dicult. With the help of our daughters, we found a wonderful senior living place where she is happy. We spend the holidays together with the family at her place to make things special. We are both 81, married 57 years. I, too, am lonely and sad at times, but I love her more than the world and want to make sure she is well taken care of and content. If the shoe were on the other foot, I know she'd do the same for me. After all, that is what our marriage is all about, "in sickness and in health, 'til death do us part." „ Jim In Nevada DEAR JIM: In your P.S. you asked me to print it to help others. Your letter, and others I'm including here, may help to put this sensitive subject into perspective: DEAR ABBY: As the daughter of someone with Parkinson's, I know what it's like not to be able to talk with a loved one. My mom communicates by writing and using a voice assistance computer. "R.C.'s" husband didn't ask for this disease. He is feeling lonely, too, but he is not dead. She should work on developing a dierent approach to communicating with him. „ Been There In Pennsylvania DEAR ABBY: That woman's husband may have cognitive issues as well as the physical ones. In any case, she has lost the husband she once had. If she is respectful, taking care of herself will benet her ability to care for him. „ Looking After Myself Dear Heloise: My husband works at the San Antonio airport. Recently, he had a customer who DIDN'T SHOW UP FOR HER FLIGHT. He paged her from his station, and then he paged her three times throughout the airport. As soon as the doors closed on the plane, she showed up at the desk asking about her ight. She had been listening to music in the waiting area. Her earphones kept her from hearing announcements, so she missed her ight! Please remind your readers how important it is to be able to hear airport announcements when traveling. „ Edna S., via email Happy to. This causes delays and inconveniences for everyone! Readers, you should use earbuds when listening to music or watching videos (so as not to distract others), but keep the volume at a reasonable level so you can be aware of your surroundings. „ HeloiseMammogram's false positive provokes reader's anxiety Wife suering Parkinson's sees man fullls his vows Listen for airport pagesHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, May 22, 2018 ARIES (March 21-April 19). No one can understand all that goes into being another person. We may know something of a persons challenges and responsibilities, but we can never know it all „ a fact that helps us respect one another today. TAURUS (April 20-May 20). Theres something so beautiful about needing less out of a situation „ or, better yet, not needing anything from it. Objectivity allows you to see where the opportunities lie. GEMINI (May 21-June 21). Youll be in a position to guess who done it.Ž When questioned, innocent people can get just as rattled as guilty people. In this case, it will be better to acquit all than to accuse the wrong person. CANCER (June 22-July 22). With so many uncontrollable factors involved in nding your way, youd do well not to worry about too much. Handle whats in front of you with an excellent attitude and life will open favorably to you. LEO (July 23-Aug. 22). If youre spending just about every waking moment trying to make this existence work out according to plan, youre not leaving much room for serendipity to swoop in and give you a twirl. VIRGO (Aug. 23-Sept. 22). Proverbially, there will come a day in which the last shall be rst, assuming that the last even care about such things. The truly enlightened, probably wouldnt. Rank and order will have a bearing on todays proceedings. LIBRA (Sept. 23-Oct. 23). Its good to rattle the power structure once in a while in the name of justice. Without checks and balances, things get far o-balance indeed. In a related matter, be careful not to confuse acceptable with extraordinary. SCORPIO (Oct. 24-Nov. 21). Youre right in step with all thats going on around you in the world. You spot the worthy trends, note the buzzwords and adopt the most useful aspects of the prevailing style. SAGITTARIUS (Nov. 22-Dec. 21). Glamorous jobs can be horrible and the jobs no one wants to do can be dreamy. So dont be quick to judge. Youll do what needs to be done in the classiest way you can think to do it. CAPRICORN (Dec. 22-Jan. 19). The action is like a train today, rushing forward with great power. One switch can head things in an entirely dierent direction. One crossing can stop the action in its tracks. AQUARIUS (Jan. 20-Feb. 18). Many will try to tell you what you need, feed you a vision of a new and improvedŽ you, or supply a so-called better way of going about life. But you have to stop and ask yourself „ how do they know whats best for you? PISCES (Feb. 19-March 20). The things you nd luxurious dont decorate the pages of magazines. These items are random and specic to you. The more you connect with them, the richer youll feel. TODAYS BIRTHDAY (May 22). This solar return brings new levels and kinds of sharing. Youll share a belief and make a friend. Youll share an activity and bring lots of love into your life. Youll share a goal and change the world. Special moments include an award in July and an investment in September. Youll bank on what you learn. Cancer and Scorpio adore you. Your lucky numbers are: 4, 8, 20, 27 and 31. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Tuesday, May 22, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Tuesday, May 22, 2018 ALMANACToday is Tuesday, May 22 the 142nd day of 2018. There are 223 days left in the year. Today in historyOn May 22, 1968 the nuclear-powered submarine USS Scorpion, with 99 men aboard, sank in the Atlantic Ocean. (The remains of the sub were later found on the ocean floor 400miles southwest of the Azores.) On this dateIn 1761 the first American life insurance policy was issued in Philadelphia to a Rev. Francis Allison, whose premium was six pounds per year. In 1868 a major train robbery took place near Marshfield, Indiana, as members of the Reno gang made off with $96,000 in loot. In 1913 the American Cancer Society was founded in New York under its original name, the American Society for the Control of Cancer. In 1939 the foreign ministers of Germany and Italy, Joachim von Ribbentrop and Galeazzo Ciano, signed a Pact of SteelŽ committing the two countries to a military alliance. In 1947 the Truman Doctrine was enacted as Congress appropriated military and economic aid for Greece and Turkey. In 1960 an earthquake of magnitude 9.5, the strongest ever measured, struck southern Chile, claiming some 1,655 lives. In 1969 the lunar module of Apollo 10, with Thomas P. Stafford and Eugene Cernan aboard, flew to within nine miles of the moons surface in a dress rehearsal for the first lunar landing. In 1972 President Richard Nixon began a visit to the Soviet Union, during which he and Kremlin leaders signed the Anti-Ballistic Missile Treaty. The island nation of Ceylon became the republic of Sri Lanka. In 1981 Yorkshire RipperŽ Peter Sutcliffe was convicted in London of murdering 13 women and was sentenced to life in prison. In 1992 after a reign lasting nearly 30 years, Johnny Carson hosted NBCs Tonight ShowŽ for the final time (Jay Leno took over as host three days later). In 1998 a federal judge ruled that Secret Service agents could be compelled to testify before the grand jury in the Monica Lewinsky investigation. Voters in Northern Ireland and the Republic of Ireland turned out to cast ballots giving resounding approval to a Northern Ireland peace accord. In 2011 a tornado devastated Joplin, Missouri, with winds up to 250 mph, claiming at least 159 lives and destroying about 8,000 homes and businesses. Todays birthdaysSinger Charles Aznavour is 94. Actor Michael Constantine is 91. Conductor Peter Nero is 84. Actor-director Richard Benjamin is 80. Actor Frank Converse is 80. Actress Barbara Parkins is 76. Retired MLB All-Star pitcher Tommy John is 75. Songwriter Bernie Taupin is 68. Actor-producer Al Corley is 63. Singer Morrissey is 59. Actress Ann Cusack is 57. Rock musician Jesse Valenzuela is 56. Actor Mark Christopher Lawrence is 54. Rhythm-andblues singer Johnny Gill (New Edition) is 52. Rock musician Dan Roberts (Crash Test Dummies) is 51. Actress Brooke Smith is 51. Actor Michael Kelly is 49. Model Naomi Campbell is 48. Actress Anna Belknap is 46. Actress Alison Eastwood is 46. Singer Donell Jones is 45. Actor Sean Gunn is 44. Actress A.J. Langer is 44. Actress Ginnifer Goodwin is 40. Rhythm-andblues singer Vivian Green is 39. Actress Maggie Q is 39. Actress Molly Ephraim (TV: Last Man StandingŽ) is 32. Tennis player Novak Djokovic is 31. Actress Anna Baryshnikov (TV: Superior DonutsŽ) is 26. Actress Camren Bicondova is 19. Bible verseAnd the grace of our Lord was exceeding abundant with faith and love which is in Christ Jesus.Ž „ 1 Timothy 1:14 The grace of God is truly amazing. It doesnt matter how sinful your past, God can forgive and cleanse you. Jesus hates sin but loves the sinner. Let Him make you new. FROM PAGE ONEin different directions. On the one hand, New Deal labor laws explicitly give workers the right to band together. On the other, the older Federal Arbitration Act encourages the use of arbitration, instead of the courts. Justice Neil Gorsuch, writing for the majority, said the contracts are valid under the arbitration law. As a matter of policy these questions are surely debatable. But as a matter of law the answer is clear,Ž Gorsuch wrote. Mondays ruling is in line with earlier decisions, he said. In many cases over many years, this court has heard and rejected efforts to conjure con”icts between the Arbitration Act and other federal statutes. In fact, this court has rejected every such effort to date (save one temporary exception since overruled),Ž Gorsuch wrote. In dissent for the courts liberals, Justice Ruth Bader Ginsburg called the decision egregiously wrongŽ and likely to lead to huge underenforcement of federal and state stautes designed to advance the well-being of vulnerable workers.Ž Ginsburg said that the individual complaints can be very small in dollar terms, scarcely of a size warranting the expense of seeking redress alone.Ž Ginsburg, who read a summary of her dissent aloud to stress her disagreement, said employees do not really have a choice about whether to sign such agreements, labeling them arm-twisted, takeit-or-leave-it contracts.ŽWORKERSFROM PAGE 1 The move Monday comes as the White House tries to combat the threat posed by special counsel Robert Muellers investigation into potential ties between Russia and the Trump campaign. Trump tweeted Sunday, I hereby demand, and will do so of“cially tomorrow, that the Department of Justice look into whether or not the FBI/DOJ in“ltrated or surveilled the Trump Campaign for Political Purposes „ and if any such demands or requests were made by people within the Obama Administration!Ž Trumps demand for a new inquiry moved beyond his usual blustery accusations of institutional wrongdoing and into the realm of applying presidential pressure on the Justice Department, a move few of his predecessors have made. Trump made the order amid days of public venting about the special counsel investigation, which he has deemed a witch huntŽ that he says has yielded no evidence of collusion between his campaign and Russia. In response, the Justice Department moved Sunday to defuse a growing confrontation with the White House by asking its watchdog to investigate whether there was inappropriate surveillance.REVIEWFROM PAGE 1As a result, some commentators downplayed the signi“cance of the comments to Cruz, saying they merely were in line with Francis pastoral-minded attitude and not in any way a challenge to current doctrine. What the pope was saying is, God loves you and made you just as you are, and therefore you should accept yourself as you are while struggling to live according to the Gospel,Ž said the Rev. Robert Gahl, a moral theologian at Romes Ponti“cal Holy Cross University. Whether or not the pope intended to break ground, there was a time when the Catholic Church taught that sexual orientation was not something people choose. The “rst edition of the Catechism of the Catholic Church, the dense summary of Catholic teaching published by St. John Paul II in 1992, said gay individuals do not choose their homosexual condition; for most of them it is a trial.Ž The updated edition, which is the only edition available online and on the Vatican website, removed the reference. The revised edition says: This inclination, which is objectively disordered, constitutes for most of them a trial.ŽPOPEFROM PAGE 1This list may seem long to some, but it is simply a re”ection of the massive scope of Iranian malign behavior,Ž Pompeo said. America did not create this need for changed behavior. Iran did.Ž In response, Iranian President Hassan Rouhani described Pompeos speech as unacceptable and took issue with the fact that the secretary of state previously led the CIA, long demonized in Iran for its role in a 1953 coup. A guy who had been active in an espionage center for years now wants to make a decision for Iran and other countries from the position of a foreign minister. It is not acceptable under any circumstance,Ž Rouhani said to a group of university teachers in Tehran. Who are you to make a decision for Iran and the world and to tell Iran what to do and what not to do in the nuclear “eld?Ž Pompeo did offer Iran a series of dramatic potential U.S. concessions if it agrees to make major changes.Ž Under a new agreement, the U.S. would be willing to lift all sanctions, restore full diplomatic and commercial ties with Iran and even support the modernization of its economy, Pompeo said. It is Americas hope that our labors toward peace and security will bear fruit for the long-suffering people of Iran,Ž Pompeo said. Still, Pompeos list of 12 requirements included many that Iran is highly unlikely to consider. He said Iran must allow nuclear inspectors unquali“ed access to all sites throughout the country,Ž Pompeo said, alluding to military sites that were off-limits under the 2015 deal except under speci“c circumstances. To that end, he also said Iran must declare all previous efforts to build a nuclear weapon, reopening an issue that the U.N.s International Atomic Energy Agency has already deemed a closed matter. Pompeo also demanded that Iran cease from a range of activities throughout the Middle East that have long drawn the ire of the U.S. and its allies. He said Iran must end support for Shiite Houthi rebels in Yemen, withdraw all forcesŽ from Syria, halt support for its ally Hezbollah and stop threatening Israel. Iran must also release all U.S. citizensŽ missing in Iran or being held on spurious charges,Ž he said. Taken together, the demands would require a complete transformation by Irans government, and they hardened the perception that the administration is really seeking regime change. A longtime Iran hawk, Pompeo has spoken positively about regime change in the past, but in his con“rmation hearing last month he sought to soften that stance. Laying out Trumps new approach Monday, Pompeo said he couldnt put a timeline on how long the strategy might take.IRANFROM PAGE 1FORT LAUDERDALE, Fla. „ Federal prosecutors “led court documents Monday in which an Alaska man agreed to plead guilty to a Florida airport shooting rampage that killed “ve people in exchange for a life prison sentence. The agreement says that Esteban Santiago, 28, will plead guilty to 11 of the 22 counts against him in the attack that also left six wounded. Prosecutors reached a deal with Santiagos defense lawyers not to seek the death penalty in exchange for the guilty plea. Instead, Santiago would serve a life prison sentence plus 120 years, according to the documents, and will waive his right to appeal the sentence. The deal is expected to be “nalized Wednesday in Miami federal court before U.S. District Judge Beth Bloom. The mentally troubled Santiago, of Anchorage, Alaska, acknowledged in the document that he ”ew on a one-way ticket from Alaska to Fort Lauderdale-Hollywood International Airport with a 9mm handgun in a checked weapons box in on Jan. 6, 2017. Santiago loaded the gun in a bathroom and came out “ring, emptying two ammunition clips before lying on the ”oor and surrendering to police. Fifteen bullet casings were recovered. He recounted how he entered a stall, removed the gun from the box, loaded it, and put it in his waistband,Ž prosecutors wrote of Santiagos confession to investigators. He confessed that, after he left the mens restroom, he shot the “rst people he encountered.Ž Santiago, an Iraq war veteran who has been diagnosed as schizophrenic, initially told the FBI he was acting under some form of government mind control. Then, he changed his story to claim that he shot his victims in support of the Islamic State extremist group, but no ties to terrorist groups have been found. Since his arrest, Santiago has been treated for his mental illness and his attorneys have repeatedly said he is competent to understand the legal proceedings. Prior to the shooting, he was brie”y treated at an Anchorage mental institution after showing up at the local FBI of“ce claiming to be hearing voices, then released with no restrictions on owning a gun, authorities have said.US files plea deal in deadly airport shootingBy CURT ANDERSONAP LEGAL AFFAIRS WRITER WASHINGTON „ The Trump administrations revamped Afghanistan strategy has made little progress against the Taliban insurgency, leaving the country a dangerous and volatileŽ place nearly 17 years after the U.S. invaded, a government watchdog report said Monday. The conclusion contrasts with assertions last fall by the American military that the Afghans, with U.S. support, had turned the cornerŽ and captured momentum against the Taliban, which it called fractured and desperate. The report to Congress by inspectors general of the Pentagon, the State Department and the U.S. Agency for International Development also cast doubt on the administrations decision to send a new set of military advisers this year to work with Afghan forces closer to the front lines. It said this, combined with stepped-up Afghan offensives, further raises the risk of civilian casualties, insider attacks, U.S. casualties, and other con”ict-related violence.Ž The U.S. has about 15,000 support troops in Afghanistan providing military assistance but not in direct combat roles. Citing a series of deadly Taliban attacks, including last week in the western province of Farah, bordering Iran, the inspector general report released by the Pentagon said there are few signs of signi“cant progress by Afghan forces. The Taliban continued to hold territory and launched devastating terrorist attacks in Kabul and across the country,Ž said Glenn Fine, the deputy Pentagon inspector general wrote in an introductory note to the report, which covered the three months ended March 31. Asked about the reports grim assessment, a Pentagon spokesman, Army Col. Rob Manning, said of“cials believe chaos and progress can coexistŽ in Afghanistan.Watchdog says US strategy in Afghanistan shows little resultBy ROBERT BURNSAP NATIONAL SECURITY WRITERWASHINGTON „ When you weigh all life on Earth, billions of humans dont amount to much compared to trees, earthworms or even viruses. But we really know how to throw what little weight we have around, according to a “rst-of-its-kind global census of the footprint of life on the planet. Humans only add up to about one ten-thousandth of the life on Earth, measured by the dry weight of the carbon that makes up the structure of all living things, also known as biomass. The planets real heavyweights are plants. They outweigh people by about 7,500 to 1, and make up more than 80 percent of the worlds biomass, a study in Mondays Proceedings of the National Academy of Sciences said. Bacteria are nearly 13 percent of the worlds biomass. Fungi „ yeast, mold and mushrooms „ make up about 2 percent. These estimates arent very exact, the real numbers could be more or less, but they give a sense of proportion, said study lead author Ron Milo, a biologist at the Weizmann Institute of Science in Israel. Still, humans have an outsized in”uence on its more massive fellow creatures. Since civilization started, humans helped cut the total weight of plants by half and wild mammals by 85 percent, the study said. Now domesticated cattle and pigs outweigh all wild mammals by 14 to 1, while the worlds chickens are triple the weight of all the wild birds. Instead of childrens books about elephants and lions, a more honest representation of Earths animals would be a cow next to another cow, next to another cow next to a chicken,Ž Milo said. Milo and colleagues took earlier research that looked at biomass for different types of life, combined them, factored in climate, geography and other environmental issues, to come up with a planetwide look at the scale of life on the planet. Taking water out of the equation and measuring only dry carbon makes it easier for scientists to compare species. About one-sixth the weight of a human is dry carbon. Humans are about twothirds water.Humans account for very little next to plants, worms, bugsBy SETH BORENSTEINAP SCIENCE WRITER AP FILE PHOTOA man works to move a herd to another eld at his familys ranch in Glen Flora, Texas.

PAGE 25

INDEX | Lottery 2 | Auto Racing 3 | MLB 4 | Scoreboard 5 | Tennis 6 Tuesday, May 22, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDIANAPOLIS 500Robert Wickens crashed Monday during practice for the Indianapolis 500, another headache for Schmidt Peterson Motorsports two days after top driver James Hinchcliffe failed to make the “ eld. Page 3By MATT BAKERTimes Staff WriterOne of the first big nuggets from preseason college football magazines is out: Athlons top 25. The site considers its rankings a prediction of where teams will be at the end of the year, not the beginning. Alabama and Clemson are 1-2 (no shock). Miami is the states top team at No. 6, which seems about right. I was, however, surprised at a few other notable programs. Florida State is No. 13, which is much higher than what I expected for a schedule that includes Virginia Tech, Notre Dame, Clemson and Miami. While there are a few big changes on the way for the Seminoles,Ž Athlon writes, this program is poised to rebound from last years 7-6 record.Ž I agree on the rebound. But top 15? Im not sure yet. Im more unconvinced with the Gators at No. 17.COLLEGE FOOTBALL: Athlons Top 25Athlon: Florida Gators, Seminoles and Miami will all “ nish in top 20MATT STAMEY | SPECIAL TO THE TIMES The Florida Gators will finish the year in the top 20, according to early projections from Athlon. Associated PressNFL commissioner Roger Goodell says Congress should enact uniform standards for any states that plan to legislate sports betting. Goodell detailed the leagues position in a statement Monday that reiterated the NFLs stance that legalized sports gambling in the United States should be governed by federal law rather than state law. The Supreme Court ruled last week to strike down a 1992 law that barred most state-authorized sports gambling. In suggesting four core principles that should be maintained for any form of legalized sports betting, Goodell stressed that leagues can protect our content and intellectual property from those who attempt to steal or misuse it.Ž NFL: Sports GamblingGoodell details NFLs stance on sports gambling after rulingSEE NFL, 3 SEE ATHLON, 2By W.G. RAMIREZAssociated PressLAS VEGAS „ Welcome to Impossible. Those words have been projected onto the ice in big, bold letters at T-Mobile Arena before each game during the Stanley Cup Playoffs. Well, the Vegas Golden Knights are turning impossible into possible. The stunningly successful expansion squad is headed to the Stanley Cup Final after beating the Winnipeg Jets 2-1 on Sunday to win the Western Conference final series in five games. I remember eight months ago, when we won against Dallas (in the season opener), we had that unbelievable feeling,Ž Vegas center Pierre-Edouard Bellemare said. Doesnt feel like were satisfied. Its a good feeling when you know the guys are excited for the next one.Ž The Golden Knights are the third franchise in NHL history to clinch a berth in the Stanley Cup Final in its inaugural season, joining the Toronto Arenas in 1918 in the leagues early days, and St. Louis Blues in 1968, when all six expansion teams were in the same division and one of them had to make the final round. Vegas will play either Tampa Bay or Washington on hockeys biggest stage. The Lightning lead the Eastern Conference final 3-2, but the Capitals host Game 6 on Monday night. Either way, were not going to be favorites,Ž said Jonathan Marchessault, who leads Vegas with 18 points in the postseason. Thats been the case all year. Tampa has been the best team all year. Washington, (theyre) playing great hockey right now. Either way, were not going to be favorites, and thats fine with us. We went all year like that and were going to keep going.Ž Hence, The Golden MisfitsŽ tag.NHL PLAYOFFS: Golden KnightsVegas turning impossible into possibleAP PHOTOVegas Golden Knights James Neal (18), Deryk Engelland (5), goaltender Marc-Andre Fleury (29) and the rest of the team celebrate after defeating the Winnipeg Jets Sunday in Winnipeg. SEE VEGAS, 2AP PHOTOOlympic swimmer Ariana Kukors Smith poses for a photo before an Associated Press interview Monday in Seattle. By PHUONG LEAssociated PressSEATTLE „ Olympic swimmer Ariana Kukors Smith sued USA Swimming on Monday, alleging the sports national governing body knew her former coach sexually abused her as a minor and failed to protect her while shielding him. Kukors Smith alleges Sean Hutchison, who began coaching her at a swim club near Seattle, groomed her for sexual abuse when she was 13, started touching and kissing her when she was 16, and engaged in sexual activity with her when she was 17. This lawsuit is about holding people accountable who should have protected a 15-year-old girl,Ž Kukors Smith told reporters, adding, I needed help and there were people in positions of power that could have helped me.Ž Hutchison has denied the allegations, which emerged earlier this year when Kukors Smith, now 28, posted an emotional essay online. Hutchison, assistant coach on the 2008 U.S. Olympic team, has not been charged with a crime. The office of his attorney, Brad Meryhew, said he had no comment on the lawsuit. The case marked another scandal for USA Swimming and for the sports world, which has faced accusations that coaches and others, including former USA Gymnastics sports doctor Larry Nassar, exploited their positions to sexually abuse athletes in their care. The U.S. governing body of swimming said it first learned of the underage abuse allegations when Kukors Smith, the 2009 w orld champion in the 200-meter individual medley, posted her essay in February.SWIMMING: Sex-Abuse LawsuitOlympian sues USA Swimming, saying it failed to protect her SEE SWIMMING, 3 AP PHOTOWashington Capitals center Jay Beagle (83) keeps Tampa Bay Lightning left wing Chris Kunitz (14) away from the puck during the second period Monday in Washington. By STEPHEN WHYNOAssociated PressWASHINGTON „ T.J. Oshie and Devante Smith-Pelly scored, Brad en Holtby stopped all 24 shots he faced and the Washington Capitals beat up the Tampa Bay Lightning 3-0 Monday night to even the Eastern Conference final and force a deciding Game 7. Alex Ovechkin, Tom Wilson and Brooks Orpik led the charge, throwing their bodies around all night in Game 6. Tampa Bay got 31 saves from goaltender Andrei Vasilevskiy in another impressive showing but had no answer for Washingtons hit-everything-that-moves approach facing elimination at home. Game 7 is Wednesday night at Tampa Bay. The winner faces the Vegas Golden Knights, who are in the Stanley Cup Final in their first season. The Capitals outhit the Lightning 39-19 and outshot them 34-24, bruising and battering them all over the ice. Orpik separated Cedric Paquette from the puck twice on one shift, Ovechkin leveled rookie Yanni Gourde and Wilson was his usual self, dishing out a handful of crushing body checks. With a physical tone set, the Capitals kept testing Vasilevskiy and eventually cracked him. There wasnt much he could do on Oshies second-period power-play goal from the slot after a deft pass from Nicklas Backstrom gave Vasilevskiy little time to adjust for the one-timer. Drawing a penalty made all the difference for Washington, which hadnt had a power play since the second period of Game 4. Lightning defenseman Braydon Coburn hooked Smith-Pelly to give the Capitals that opportunity, and their penalty kill kept Tampa Bays potent power play off the board for just the second time in the series.NHL PLAYOFFS: Capitals 3, Lightning 0GOING THE DISTANCECapitals rough up Bolts to force Game 7 in East “ nalSEE LIGHTNING, 2

PAGE 26

Projecting the Gators to finish No. 17 might come as a surprise to some,Ž writes Athlon, which can apparently read my mind, but Florida should get a bump from the addition of new coach Dan Mullen, and theres still plenty of talent in the program.Ž Yes, there is some talent. But Jim McElwains mediocre recruiting classes have Florida well behind Georgia. Maybe the SEC East is bad enough that the Gators can string together enough wins to crack the top 20? Im conflicted with Jimbo Fishers Texas A&M team at No. 25. I think hell do well in College Station, but the opening schedule is brutal (Clemson and at Alabama in the first four weeks). Its also worth noting that USF, UCF and Florida Atlantic arent ranked at all. Id bet one of them finishes in the top 25. Dont make me pick which one yet. Its not even June.By TOM WITHERSAssociated PressINDEPENDENCE, Ohio „ LeBron James may go from idolized to immortalized in his hometown. A GoFundMe account has been established with a goal to raise $1 million to sculpt and erect a life-size statue of James in Akron, where he began his basketball career before becoming a superstar with the Cleveland Cavaliers. Aaron Carey, who like James played at Akron St. Vincent-St. Mary High School, began the campaign to raise money to honor the three-time NBA champion. We want to do this with the fans,Ž Carey told the Akron BeaconJournal We want fans to be able to thank LeBron for what he has done for Akron and the Cavs.Ž Carey told the newspaper he has been in contact with artist Omri Amrany, who has created statues for basketball greats Michael Jordan, Shaquille ONeal, Magic Johnson and Kareem Abdul-Jabbar. James was touched by the gesture. First of all, thank you,Ž he said Monday when informed of the movement. It would be cool, not only for myself, but for my family and all the people that had anything to do with this journey thus far. Im appreciative even of the thought.Ž The 33-year-old is trying to advance to the Finals for the eighth straight time. To do that, the Cavaliers must eliminate the Boston Celtics, who have a 2-1 lead in the best-of-seven series entering Mondays Game 4. An initial rendering of a possible statue by Amrany shows James soaring toward the basket, with his right arm cocked back to deliver a dunk while wearing his signature Nikes and his No. 23 high school jersey. Carey said a site for the statue has not been finalized. We really want this to be in Akron,Ž he said. We talked to (Cavs owner) Dan Gilbert and he wants to put one up in Akron after LeBron retires.Ž James laughed when asked if he had a preference on how the statue would depict him. I dont have a particular pose in mind,Ž he said. I think its the thought that counts, its pretty cool.Ž Page 2 SP www.yoursun.com Tuesday, May 22, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 21N ........................... 7-0 May 21D ........................... 0-8 May 20N ........................... 8-9 May 20D ........................... 5-0 May 19N ........................... 6-0 May 19D ........................... 4-5 D-Day, N-NightPICK 3May 21N ........................ 1-0-2 May 21D ........................ 6-7-1 May 20N ........................ 7-9-0 May 20D ........................ 6-4-9 May 19N ........................ 3-2-2 May 19D ........................ 2-7-2 D-Day, N-NightPICK 4May 21N ..................... 5-8-2-2 May 21D ..................... 1-0-6-1 May 20N ..................... 3-5-4-4 May 20D ..................... 0-7-3-9 May 19N ..................... 3-2-9-6 May 19D ..................... 9-7-3-8 D-Day, N-NightPICK 5May 21N ................. 9-5-4-8-2 May 21D ................. 9-1…3-6-8 May 20N ................. 6-7-8-5-1 May 20D ................. 1-8-2-2-3 May 19N ................. 6-8-4-6-6 May 19D ................. 5-8-4-9-5 D-Day, N-NightFANTASY 5May 21 ......................... LATE May 20 ........... 7-18-22-23-34 May 19 ........... 6-23-33-34-36 € € € PAYOFF FOR May 20 2 5-digit winners $88,547.31 218 4-digit winners $131.00 7,439 3-digit winners $10.50CASH FOR LIFEMay 21 ........... 8-18-22-37-44 Cash Ball ............................ 1 May 17 ........... 8-40-41-43-51 Cash Ball ............................ 2 € € € PAYOFF FOR May 21 0 ......... 5-of-5 CB $1,000/Day 0 ........... 5-of-5 $1,000/Week 2 ................ 4-of-5 CB $2,500 4 .......................... 4-of-5 $500LUCKY MONEYMay 18 ............. 4-13-19-24-4 Lucky Ball ........................... 4 May 15 .............. 14-29-30-44 Lucky Ball ........................... 7 € € € PAYOFF FOR May 18 1 ............ 4-of-4 LB $2 million 1 ................ 4-of-4 $14,607.00 73 ............. 3-of-4 LB $437.50 948 .................. 3-of-4 $99.50LOTTOMay 19 ..... 4-12-14-19-21…51 May 16 ...... 1-11-17-42-45-49 € € € PAYOFF FOR May 19 0 6-digit winners $2 million 24 5-digit winners $3,409.00 1,190 4-digit winners $57.50POWERBALLMay 19 ............... 3-6-9-17-56 Powerball ......................... 25 May 16 ......... 17-19-21-22-51 Powerball ......................... 19 € € € PAYOFF FOR May 19 0 ..... 5 of 5 + PB $306 Million 2 .................. 5 of 5 $1 Million 3 ............ 4 of 5 + PB $50,000 95 ........................ 4 of 5 $100 ESTIMATED JACKPOT $40 millionMEGA MILLIONSMay 18 ........... 9-26-53-64-66 Mega Ball ......................... 11 May 15 ......... 21-34-44-49-61 Mega Ball ......................... 21 € € € PAYOFF FOR May 18 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 16 ........................ 4 of 5 $500 ESTIMATED JACKPOT $60 million SPORTS ON TVATHLONFrom Page 1COLLEGE GOLF 11 a.m. GOLF „ Women, NCAA Division I Championships, quarter“ nals, team match play, at Stillwater, Okla. 4 p.m. GOLF „ Women, NCAA Division I Championships, semi“ nals, team match play, at Stillwater, Okla. MLB BASEBALL 7 p.m. ESPN „ Cleveland at Cubs 10 p.m. ESPN „ Colorado at L.A. Dodgers NBA BASKETBALL 9 p.m. TNT „ NBA playoffs, Western Conference “ nals, Game 4, Houston at Golden State AP PHOTOCleveland Cavaliers LeBron James (23) shoots against the Boston Celtics in the first half of Game 3 Saturday in Cleveland. NBA: CavaliersJames honored by drive to build statue of him Nobody could have scripted Vegas, a 500-1 long shot at the start of the season, making the playoffs „ let alone earning a shot at Lord Stanleys Cup. But the Golden Knights, who finished fifth in the league during the regular season, just knocked off the No. 2 team in the regular season in Winnipeg, which in the conference semifinals knocked off the No. 1 team in the regular season, Nashville. Vegas clinched all three of its Western Conference series on the road, becoming the seventh team in NHL history to accomplish such a feat. Everybody on this team has something to prove,Ž said Winnipeg native Ryan Reaves, who scored the winning goal Sunday in his hometown. We call ourselves The Golden Misfits for a reason. Were doing a good job of proving everybody wrong.Ž Just as they have all season, they are living in the moment. Vegas, which had just two players under contract at this time last year, heads into the final round with a 12-3 playoff record after outscoring its Western Conference opponents 42-27. Its a credit to coach Gerard Gallants philosophy of having a well-conditioned, confident group of forwards who work well together, focus on short effective shifts, and exude confidence on the ice all while, as he reiterates it daily, playing 200 feet of hockey. And while the Golden Knights havent necessarily been a highscoring threat, scoring just three or fewer goals in 12 of their 15 playoff games, their defensemen have played exceptional to this point. Vegas has allowed the least amount of goals in the playoffs, among teams that have played 10 games. It was a stifling and disruptive defense that helped propel the Golden Knights past the Jets on Sunday, with their sixth win in eight road games during the postseason. Everybodys stepping up at different times during the season,Ž said goalie Marc-Andre Fleury, who has 12 wins, four shutouts, a .947 save percentage and 1.68 goals against average. Thats a big reason why weve been playing consistently.Ž The key cog in Vegas engine has been Fleury, whose remarkable play has translated into a career-best postseason. He has allowed two or fewer goals in 10 of 15 playoff games, and is heading to the Stanley Cup final for a third consecutive year. And whether he admits it or not, the 14-year veteran still bears the scars of being left exposed by Pittsburgh last summer after spending the first 13 years of his career with the Penguins. Gallant, who remained coy about his teams aspirations during the regular season, made it clear the Golden Knights havent reached their goal. Its been an awesome ride so far,Ž said Gallant, who some might also consider a misfitŽ after Florida fired him following a road game at Carolina last season, then left him and his luggage on the curb outside PNC Arena. Were going to the Stanley Cup Final, but again, this isnt what we want. We want to win. Its great to win tonight and its great to be the (conference) champions,Ž Gallant added, but thats not what were here for.ŽVEGASFrom Page 1 AP PHOTOVegas Golden Knights Deryk Engelland (5) accepts the Clarence S. Campbell Bowl from Deputy Commissioner Bill Daly after defeating the Winnipeg Jets Sunday in Winnipeg. AP PHOTOWashington Capitals right wing Devante Smith-Pelly (25) scores a goal past Tampa Bay Lightning goaltender Andrei Vasilevskiy (88) during the third period Monday in Washington. With the Lightning pressing and Holtby shining under pressure, the Capitals had chances to go the other way. Smith-Pelly scored Washingtons second goal midway through the third, beating Vasilevskiy after fellow fourth-liners Chandler Stephenson and Jay Beagle did the work on the forecheck to set it up. As strong as Vasilevskiy was, the physical game took a toll on the Lightning, who werent able to muster a comeback. Oshie iced it with an empty-netter in the final minute. The Lightning missed a chance to close out an opponent for the first time in these playoffs. LIGHTNINGFrom Page 1By TOM WITHERSAssociated PressCLEVELAND „ LeBron James scored 44 points, surpassed Kareem Abdul-Jabbar atop a postseason list and helped the Cleveland Cavaliers even the Eastern Conference finals at 2-2 on Monday night with a 111-102 victory over the Boston Celtics, who are looking forward to getting home. Pushed by a raucous crowd that wasnt so confident a few days ago, the Cavs held off Bostons comeback in the fourth quarter and squared a series that is now a best-of-three. Cleveland is trying to become the 20th team „ out of 300 „ to overcome a 2-0 deficit and James, who has already orchestrated two such rallies, is a step closer to a third. But to do it again the Cavs will have to win in Boston, where the Celtics are 9-0 this postseason.NBA PLAYOFFS: Cavaliers 111, Celtics 102LeBron nets 44 as Cavs even series with CelticsAP PHOTOCleveland Cavaliers LeBron James (23) drives past Boston Celtics Al Horford (42) in the first half of Game 4 of the NBA Eastern Conference finals Monday in Cleveland.

PAGE 27

By MICHAEL MAROTAssociated PressINDIANAPOLIS „ Robert Wickens crashed Monday during the second-to-last practice for the Indianapolis 500, another headache for Schmidt Peterson Motorsports just two days after top driver James Hinchcliffe failed to make the field for the showcase race. In addition to finding a way to get one of its two Canadian drivers into the 33-car starting field, the team now must repair Wickens car, too. The final practice is Friday, two days before the race. Its been a very rough two weeks, to be honest,Ž team general manager Pierre Phillips said. Theres a long way to go to race day, so well be there.Ž Wickens hit the outside wall coming out of the second turn, then hit it again in the back straightaway when the No. 6 car made an abrupt right turn because of a broken right front suspension and rolled to a stop in the third turn. Phillips called the car a messŽ and said there was fairly severeŽ damage to the right side. As for Wickens, it was his first taste of real taste of trouble on the 2.5-mile oval. Its a bummer, obviously, no one wants it, especially this close to the race,Ž he said. Lesson learned, I guess. It just happened out of nowhere. I am fine, I mean these cars are super safe. First crash in an Indy car, so I guess it had to happen eventually.Ž There was no sign of a new ride for Hinchcliffe. As the drivers rolled out to pit lane for practice, he walked around in street clothes promoting a blood drive in the Gasoline Alley suites. A life-threatening leg injury he sustained at Indy in 2015 gave him the idea. The popular 2016 Indy pole winner and the face of a national Honda advertising campaign did not answer questions about finding a ride. He is fifth in the points standings and missing Indy, a double points race, could take him out of championship contention. He said Sunday he didnt expect to have a car in the race and Schmidt didnt sound any more optimistic a day later. IndyCar has said it will not expand the field, meaning his only option would be to take the ride of a driver already in the lineup, perhaps teammate Jay Howard in the No. 7 that qualified 19th. Theres been a lot of talk, obviously,Ž Schmidt said. But our only option is with a Honda team. Its not a completely dead deal. But if we were going to get him in, we would have liked to have had him in the car today.Ž Schmidt declined to say what the asking price was from other teams. Schmidt told reporters that Hinchcliffes sponsors have agreed to put their logos on the cars of Howard and Wickens, who qualified 18th. If Hinchcliffe competed in another car, he would start from the back of the field. Wickens only turned three laps before the crash and wound up 25th on the practice speed chart at 222.325 mph. Howard was 22nd at 222.795. Sage Karam of Dreyer & Reinbold and A.J. Foyts top driver, Tony Kanaan, led a pack of three Chevrolet-powered cars to the top of the chart. Karams top lap, 226.461, and Kanaans best speed, 225.123, both came with tows. Ryan HunterReay, the 2014 race winner with Andretti Autosport, had the top Honda car at 224.820 and was third overall. The Sun / Tuesday, May 22, 2018 www.yoursun.com SP Page 3THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. As Patents on Sex Drugs Expire, a New $1 Pill Takes the SpotlightA patented pill costing less than $1 a dose stands to help millions of men with failing sex lives; no prescription will be requiredBy Ray Wilson Associated Health Press AHP Š A new sex pill is set to take the spotlight with the Cialis patent expiring next month. But unlike the former, it wont require a prescription and is priced just under a $1 a dose. The new pill called Vesele is part of a new class of performance enhancers for men, which work instantaneously on the body and mind triggering arousal and “ rmer, harder erections. Formulated with a special compound known as an acceleratorŽ, Vesele can transport its active ingredients faster and more ef“ ciently into the blood stream, where it begins to work its magic. The patented ingredient blend initiates a process known as vasodilation, which causes arteries and vessels throughout the body to expand. This allows blood to ” ow directly to penis and genitals, resulting in harder erections which last longer. Cialis and Viagra are based around a simlilar concept. But what makes Vesele so remarkable, and what these other sex pills cant do, is that also directs a small portion of this blood ” ow to the brain, which creates feelings of intense arousal. In laymens terms, users become incredibly excited and turned on. This is why the makers of Vesele say their pill has worked so effectively in clinical trials. It stimulates the two most important organs for great sex, the penis and the brain.The Brain Erection ConnectionUntil now, medical researchers did not fully understand the brain-erection connection. It has now been made clear with Vesele When both are supplied with a constant blood ” ow, men are harder and “ rmer for longer... and have unbelievable sex drives. Most of the research and treatment methods for mens sexual failures have focused on physiological factors and have neglected the emotional ones. For the leading sex drugs to work, like Cialis and Viagra, you need visual stimulationŽ explains Dr. Henry Esber, the creator of Vesele And although they work for some men, the majority experience absolutely no ful“ llment during sex. According to research published by the National Institute of Health, 50% of men taking these drugs stop responding or cant tolerate their side effects... and on top of that they spend $50 per pill and it doesnt even work half the time. This is what makes Vesele so different and effective. It ” oods the blood stream with key ingredients which cause arteries all over the body to expand. The patented accelerator speeds up this process even more. The result is a rush of blood ” ow to the penis and brain, helping to create an impressive erection and a surging desire for sex. Often, this is all men need to get going. And when taken regularly, many men say they are energized and aroused all day.ŽGreat Sex At Any AgeWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Vesele in the US. And regardless of the market, its sales are exploding. Men across the country are eager to get their hands on the new pill and according to the research, they should be. In the trial above, as compared to baseline, men taking Vesele saw a staggering 85% imp rovement in erection hardness over a four-month period. Their erections also lasted twice as long. These same men also experienced an astounding 82% increase in the desire for sex (libido/sex drive) and an even greater improvement in overall satisfaction and ability to satisfy their partners. Many men taking Vesele described feeling horny and aroused through the day. The anticipation before sex was amazing. They were also easily turned on. Their moods were more upbeat and positive, too.Faster Absorption into the Blood StreamVesele is made up of three specialized ingredients: two clinical strength vasodilators and a patented absorption enhancer often called an accelerator. According to an enormous amount of clinical data, each is very safe. Research shows that with age, many men lose their desire and interest in sex. They also struggle to produce an erection “ rm enough for penetration. And although there are many theories as to why this happens (including a loss in testosterone) one thing is certain, inadequate blood ” ow is virtually always to blame. Thats why sex drug manufacturers focus on blood ” ow, it makes your erection hard. But whats more surprising, and what these manufacturers have failed to consider, is that lack of blood ” ow can also kill your sex drive. Thats because blood supplies energy for the brain. This energy is required for creating brainwaves that cause excitability and arousal. Studies show the Vesele stimulates the entire cardiovascular system, including the arteries that lead to both the brain and penis. The extreme concentration of the ingredients combined with the accelerator ensures that this process starts quickly. The sexual bene“ ts of Vesele are also multiplied as its ingredients build up in the system over time. This is why many men take it every single day. Recent Studies Show Positive Effects on WomenIn the same study referenced throughout, Vesele was also shown to have an amazing (and somewhat surprising) effect on women too. Thats because the same arteries and vessels that carry blood and oxygen to the brain and genitals are the same in men and women. In our most recent study, women taking Vesele saw a stunning 52% improvement in arousal and sex drive. Perhaps more impressive, they also experienced a 57% improvement in lubrication. You can imagine why some couples are taking Vesele together. Everything feels better. Everything works better. Everyone performs better. Its truly amazing.Ž A New Frontier of Non-Prescription Sex PillsWith daily use, Vesele is helping men (and women) restore failing sex lives and overcome sexual lets downs without side effect or expense. Through a patented absorption enhancer, the Vesele formula hits the bloodstream quickly, resulting in phenomenal improvements in erection “ rmness and hardness. By boosting blood ” ow to the brain, users also experience sexual urges and arousal they often havent felt in years. Where to Find VeseleThis is the of“ cial release of Vesele in Florida. As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-769-4175 and will only be open for the next 48 hours. Only a limited discounted supply of Vesele is currently available in your region. Expiring Patent Opens the Door to a New Sex Pill: Vesele is a new pill that cost just $1 a dose does not require a prescription. It works on both body and mind to increase arousal and erection hardness. 307608_4.8_x_20.5.indd 1 5/16/18 3:43 PM adno=50537079Advertisement Advertisement Advertisement AP PHOTORobert Wickens, of Canada, waits in the pits before a practice session for the Indianapolis 500 Monday in Indianapolis. AUTO RACING: Indianapolis 500Wickens crashes, Hinchcli e still without Indy 500 rideHe also said guidelines must provide substantial consumer protections; ensure fans will have access to official, reliable league data; and that law enforcement will have the resources, monitoring and enforcement tools necessary to protect our fans and penalize bad actors here at home and abroad.Ž After emphasizing the importance of protecting the integrity of his sport, Goodell noted the NFL has been planning for the potential of legalized sports gambling in states other than Nevada. (We) are prepared to address these changes in a thoughtful and comprehensive way, including substantial education and compliance trainings for our clubs, players, employees and partners,Ž he said. These efforts include supporting common sense legislation that protects our players, coaches and fans and maintains public confidence in our games.Ž The NFL has long opposed any forms of gambling on its games, though it has approved the move of the Oakland Raiders to Las Vegas in 2020, and has strong ties to fantasy football, which is not tied to the Supreme Court decision. Many sports leagues have expressed concerns about the varied betting rules each state could pass, where bets could be placed, and who would be overseeing them. Those leagues also believe they are entitled to an integrity fee.Ž The easiest way to arrange for a cut of the proceeds would be negotiating with Congress rather than deals with individual states. If it passed a nationwide bill, Congress could require casinos, tracks or state governments to share some of their revenue with the sports leagues „ or pay the integrity fees, designed to cover the costs of policing betting.NFLFrom Page 1As expressed earlier this y ear, we respect Ariana Kukors bravery in stepping forward and sharing her story,Ž USA Swimming said in a statement Monday. We have been in regular contact with her legal team over the last several months and will continue to work with them and Ariana through this process.Ž The lawsuit says top USA Swimming officials were well aware in 2005 that Hutchison was in an inappropriate relationship with Kukors Smith, who was then 16. The lawsuit alleges officials did not report it to authorities and didnt protect her. Top officials at the organization, according to the lawsuit, also manipulated a background screening system to shield coaches, including Hutchison, from a negative background check. They secretly agreed that Hutchison should be specifically protected from the background check process due to the fact that pervasive rumors of his inappropriate sexually motivated behavior towards minors such as the plaintiff would inevitably surface through contacts with prior employers,Ž the lawsuit said. Kukors Smith said organizations like USA Swimming have long been in a position to deter, detect and discipline sexual abuse and have done little or nothing to do such in an effort to protect their public image. By doing nothing, it enabled Sean Hutchison to abuse me for a decade.Ž The lawsuit, which was filed in Superior Court in Orange County, California, seeks unspecified damages. It also named longtime Olympic coach Mark Schubert, saying he failed to report a reasonable suspicion of child abuse or endangerment.Ž A number for him could not immediately be found. I wanted to believe that an organization like USA Swimming had my best interest at heart and that they were there to protect me,Ž she said in an interview with The Associated Press in her Seattle hotel room. Over these last few months, Ive realized that that is not the case. That not only were they not protecting me, but they were knowingly not protecting me and kept me in harms way.Ž She said she and her husband, Matt Smith, hope to have kids one day and they want to make sure the sport is safe. We cant prevent this from happening unless the people at USA Swimming, at these organizations, Sean Hutchison take responsibility for what they did,Ž she said. USA Swimming had hired a private investigator in 2010 to look into rumors of a relationship between Kukors, then 21, and Hutchison, then 39. USA Swimming said it closed the investigation without finding any misconduct after the two and others denied the relationship. The lawsuit alleges that the organization engaged in a sham investigationŽ to protect itself and Hutchison.SWIMMINGFrom Page 1

PAGE 28

Page 4 SP www.yoursun.com Tuesday, May 22, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 30 13 .698 „ „ 6-3 W-2 18-7 12-6 Boston 32 15 .681 „ „ 6-4 W-2 15-7 17-8 Tampa Bay 22 23 .489 9 4 7-3 L-1 8-10 14-13 Toronto 22 25 .468 10 5 2-8 L-4 11-15 11-10 Baltimore 14 32 .304 17 13 5-5 L-2 10-13 4-19 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 22 23 .489 „ „ 5-5 L-1 13-9 9-14 Minnesota 19 23 .452 1 6 4-6 W-1 9-11 10-12 Detroit 20 26 .435 2 7 5-5 L-3 12-10 8-16 Kansas City 14 32 .304 8 13 2-8 L-2 7-18 7-14 Chicago 13 30 .302 8 12 4-6 W-2 6-16 7-14 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 30 18 .625 „ „ 7-3 W-1 14-11 16-7 Seattle 27 19 .587 2 „ 6-4 W-3 12-10 15-9 Los Angeles 26 21 .553 3 1 3-7 W-1 12-17 14-4 Oakland 25 22 .532 4 2 7-3 W-4 11-9 14-13 Texas 18 30 .375 12 10 4-6 L-2 7-16 11-14 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 28 18 .609 „ „ 6-4 L-1 11-9 17-9 Philadelphia 27 18 .600 „ 7-3 W-1 17-6 10-12 New York 24 19 .558 2 6-4 W-4 12-11 12-8 Washington 25 21 .543 3 1 5-4 W-1 11-13 14-8 Miami 17 30 .362 11 9 4-6 L-3 10-15 7-15 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 29 19 .604 „ „ 7-3 W-1 11-9 18-10 Chicago 25 19 .568 2 „ 6-4 W-2 13-8 12-11 St. Louis 25 19 .568 2 „ 5-5 W-1 14-9 11-10 Pittsburgh 26 20 .565 2 „ 6-4 L-3 15-9 11-11 Cincinnati 16 32 .333 13 11 5-5 L-2 7-18 9-14 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 25 22 .532 „ „ 1-9 L-5 14-12 11-10 Colorado 25 22 .532 „ 1 4-6 L-2 7-11 18-11 San Francisco 24 24 .500 1 3 5-5 W-2 14-10 10-14 Los Angeles 20 26 .435 4 6 4-6 W-4 8-13 12-13 San Diego 20 29 .408 6 7 6-4 L-1 11-18 9-11 MAJOR LEAGUE BASEBALLNATIONALS 10, PADRES 2 S AN DIEGO AB R H BI BB SO AVG. S zczur lf 3 0 0 0 0 0 .220 Mitchell p 0 0 0 0 0 0 .200 c-Jankowski ph-lf 1 0 0 0 0 1 .354 Hosmer 1b 4 0 1 0 0 2 .267 Makita p 0 0 0 0 0 0 --V illanueva 3b 3 0 0 0 1 1 .244 Pirela 2b-lf-1b 3 1 1 0 1 1 .261 Reyes rf 3 1 1 2 1 1 .150 Galvis ss 4 0 0 0 0 0 .234 Ellis c 4 0 1 0 0 1 .300 Margot cf 3 0 0 0 0 1 .189 Erlin p 1 0 0 0 0 0 .333 a-Spangnbrg ph-2b 2 0 0 0 0 0 .194 T OTALS 31 2 4 2 3 8 W ASHINGTON AB R H BI BB SO AVG. T urner ss 5 1 2 2 0 1 .271 Harper rf 4 1 2 2 1 0 .231 Rendon 3b 4 0 1 0 1 0 .248 Reynolds 1b 5 3 3 2 0 0 .444 S everino c 4 1 1 0 0 0 .253 S oto lf 4 2 2 3 0 0 .400 Difo 2b 4 1 2 0 0 1 .271 T aylor cf 4 1 2 1 0 1 .189 Gonzalez p 2 0 0 0 0 1 .048 b-Stevenson ph 1 0 0 0 0 0 .239 Collins p 0 0 0 0 0 0 --T orres p 0 0 0 0 0 0 --T OTALS 37 10 15 10 2 4 S AN DIEGO 000 200 000„2 4 1 W ASHINGTON 051 012 10X„10 15 0 a-popped out for Erlin in the 5th. b-out on “ elders choice for Gonzalez in the 7th. c-struck out for Mitchell in the 8th. E„Pirela (3). LOB„San Diego 5, Washington 6. 2B„Turner 2 (10), Harper (5), Severino (7). 3B„Taylor (1). HR„Reyes (1), off Gonzalez; Soto (1), off Erlin; Reynolds (3), off Erlin; Harper (14), off Mitchell; Reynolds (4), off Mitchell. RBIs„Reyes 2 (2), Turner 2 (19), Harper 2 (33), Reynolds 2 (6), Soto 3 (3), Taylor (10). S„Gonzalez. Runners left in scoring position„San Diego 2 (Ellis, Margot); Washington 3 (Rendon 2, Stevenson). RISP„San Diego 1 for 3; Washington 4 for 8. GIDP„Reynolds. DP„San Diego 1 (Spangenberg, Hosmer). S AN DIEGO IP H R ER BB SO NP ERA Erlin, L, 1-3 4 7 6 6 0 2 56 4.80 Mitchell 3 7 4 4 2 1 62 6.64 Makita 1 1 0 0 0 1 27 7.50 W ASHINGTON IP H R ER BB SO NP ERA Gonzalez, W, 5-2 7 2 2 2 3 5 111 2.38 Collins 1 1 0 0 0 2 16 0.00 T orres 1 1 0 0 0 1 17 6.52 PB„Severino (4). Umpires„Home, Stu Scheurwater; First, Eric Cooper; Second, Gary Cederstrom; T hird, Cory Blaser. T „2:27. A„27,890 (41,313).PHILLIES 3, BRAVES 0 A TLANTA AB R H BI BB SO AVG. A lbies 2b 4 0 1 0 0 1 .281 A cuna lf 4 0 0 0 0 1 .253 Freeman 1b 4 0 1 0 0 1 .324 Markakis rf 4 0 1 0 0 1 .341 S uzuki c 4 0 1 0 0 2 .270 Inciarte cf 4 0 0 0 0 1 .262 Camargo 3b 2 0 0 0 1 0 .209 S wanson ss 3 0 1 0 0 1 .282 Foltynewicz p 2 0 0 0 0 1 .111 Carle p 0 0 0 0 0 0 .000 b-Tucker ph 1 0 0 0 0 0 .273 Biddle p 0 0 0 0 0 0 1.000 T OTALS 32 0 5 0 1 9 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 3 0 1 0 1 0 .278 Hoskins lf 4 0 0 0 0 1 .243 Herrera cf 4 0 2 0 0 0 .348 Franco 3b 4 0 0 0 0 1 .252 S antana 1b 2 0 0 0 2 0 .186 A lfaro c 4 0 1 0 0 2 .255 W illiams rf 4 1 2 1 0 1 .233 Kingery ss 3 1 1 0 0 0 .216 Pivetta p 2 0 0 0 0 2 .188 a-Altherr ph 1 1 1 2 0 0 .202 Dominguez p 0 0 0 0 0 0 --Neris p 0 0 0 0 0 0 .000 T OTALS 31 3 8 3 3 7 A TLANTA 000 000 000„0 5 0 PHILADELPHIA 000 100 20X„3 8 1 a-homered for Pivetta in the 7th. b-popped out for Carle in the 8th. E„Santana (4). LOB„Atlanta 6, Philadelphia 7. 2B„Alfaro (2). HR„Williams (3), off Foltynewicz; Altherr (5), off Carle. RBIs„ W illiams (9), Altherr 2 (23). SB„Freeman (5). CS„Camargo (1). Runners left in scoring position„Atlanta 3 (Markakis, Suzuki, Foltynewicz); Philadelphia 3 (Williams 2, Pivetta). RISP„ A tlanta 0 for 3; Philadelphia 0 for 4. FIDP„Hoskins. DP„Atlanta 1 (Inciarte, Swanson). A TLANTA IP H R ER BB SO NP ERA Foltynewicz, L, 3-3 6 6 1 1 2 5 105 2.72 Carle 1 2 2 2 0 1 20 1.33 Biddle 1 0 0 0 1 1 13 2.77 PHILADELPHIA IP H R ER BB SO NP ERA Pivetta, W, 4-2 7 4 0 0 1 7 107 3.23 Dominguez, H, 4 1 1 0 0 0 1 18 0.00 Neris, S, 9-12 1 0 0 0 0 1 8 4.50 PB„Suzuki (1). Umpires„Home, James Hoye; First, Lance Barrett; Second, Tony Randazzo; Third, Bill Welke. T „2:33. A„21,284 (43,647).METS 2, MARLINS 0MIAMI AB R H BI BB SO AVG. Prado 3b 4 0 1 0 0 0 .169 Realmuto c 4 0 0 0 0 0 .299 Castro 2b 4 0 2 0 0 0 .296 A nderson rf 3 0 0 0 1 1 .272 Bour 1b 3 0 0 0 1 2 .243 Maybin lf 1 0 0 0 1 0 .227 b-Dietrich ph-lf 2 0 1 0 0 1 .248 Rojas ss 3 0 1 0 1 2 .265 Brinson cf 4 0 0 0 0 2 .164 Hernandez p 2 0 0 0 0 2 .000 Conley p 0 0 0 0 0 0 --c-Shuck ph 1 0 0 0 0 0 .219 Wittgren p 0 0 0 0 0 0 --Guerrero p 0 0 0 0 0 0 --TOTALS 31 0 5 0 4 10 NEW YORK AB R H BI BB SO AVG. Nimmo lf 4 0 0 0 0 0 .253 Cabrera 2b 4 0 2 1 0 0 .325 Bruce rf 4 0 1 0 0 1 .234 Conforto cf 4 0 2 0 0 0 .235 Gonzalez 1b 3 0 0 0 1 1 .248 Mesoraco c 4 1 1 0 0 1 .212 Guillorme 3b 3 0 0 0 0 0 .308 Vargas p 1 0 0 0 0 1 .000 a-Evans ph 1 0 1 0 0 0 .125 Sewald p 0 0 0 0 0 0 .000 Blevins p 0 0 0 0 0 0 --Ramos p 0 0 0 0 0 0 --d-Flores ph 1 0 1 1 0 0 .242 Lugo p 0 0 0 0 0 0 .000 Familia p 0 0 0 0 0 0 --Rosario ss 3 1 1 0 0 0 .250 TOTALS 32 2 9 2 1 4 MIAMI 000 000 000„0 5 1 NEW YORK 001 000 10X„2 9 0 a-singled for Vargas in the 5th. b-struck out for Maybin in the 6th. c-grounded out for Conley in the 7th. d-singled for Ramos in the 7th. E„Prado (2). LOB„Miami 8, New York 7. 2B„Dietrich (8), Cabrera (14), Mesoraco (3). 3B„Castro (1). RBIs„Cabrera (27), Flores (10). SB„Castro (2). CS„Conforto (2). Runners left in scoring position„Miami 5 (Anderson, Brinson, Hernandez, Dietrich 2); New York 3 (Nimmo, Bruce, Mesoraco). RISP„Miami 0 for 6; New York 1 for 6. Runners moved up„Rosario. GIDP„Shuck, Rosario. DP„Miami 1 (Rojas, Castro, Bour); New York 1 (Ramos, Rosario, Gonzalez). MIAMI IP H R ER BB SO NP ERA Hernandez, L, 0-1 5 5 1 1 0 3 78 2.08 Conley 1 1 0 0 0 1 16 0.00 Wittgren 1 2 1 0 0 0 25 0.61 Guerrero 1 1 0 0 1 0 13 4.64 NEW YORK IP H R ER BB SO NP ERA Vargas, W, .1 5 2 0 0 1 7 86 9.87 Sewald, H, 2 .2 1 0 0 1 0 18 3.91 Blevins 0 0 0 0 1 0 6 5.40 Ramos, H, 7 1.1 0 0 0 1 2 19 4.50 Lugo, H, 3 1 1 0 0 0 0 14 1.91 Familia, S, 13-16 1 1 0 0 0 1 14 1.64 Blevins pitched to 1 batter in the 6th. Inherited runners-scored„Blevins 2-0, Ramos 3-0. Umpires„Home, Bruce Dreckman; First, Mike Estabrook; Second, Kerwin Danley; Third, Chad Fairchild. T„2:52. A„22,505 (41,922).BREWERS 4, DIAMONDBACKS 2ARIZONA AB R H BI BB SO AVG. Peralta lf 4 1 1 0 0 0 .264 Owings rf 4 0 0 0 0 2 .198 Lamb 3b 2 1 1 1 2 1 .250 Goldschmidt 1b 3 0 0 0 0 0 .201 Marte 2b 3 0 1 1 1 0 .223 Dyson cf 4 0 0 0 0 2 .196 Ahmed ss 4 0 0 0 0 0 .209 Mathis c 2 0 0 0 1 0 .170 Greinke p 2 0 0 0 0 0 .235 a-Souza Jr. ph 1 0 0 0 0 1 .163 Salas p 0 0 0 0 0 0 .000 Cha“n p 0 0 0 0 0 0 --TOTALS 29 2 3 2 4 6 MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 2 2 1 0 0 .276 Yelich lf 4 0 1 0 0 1 .289 Aguilar 1b 4 0 0 0 0 2 .321 Shaw 3b 3 1 1 2 0 0 .246 Santana rf 3 1 1 1 0 2 .255 Villar 2b 3 0 1 0 0 1 .288 Pina c 3 0 0 0 0 0 .216 Arcia ss 3 0 0 0 0 2 .203 Anderson p 2 0 0 0 0 2 .071 Albers p 0 0 0 0 0 0 --b-Saladino ph 1 0 0 0 0 1 .360 Jeffress p 0 0 0 0 0 0 --Knebel p 0 0 0 0 0 0 --TOTALS 30 4 6 4 0 11 ARIZONA 100 001 000„2 3 0 MILWAUKEE 200 101 00X„4 6 0 a-struck out for Greinke in the 7th. b-struck out for Albers in the 7th. LOB„Arizona 5, Milwaukee 2. HR„Lamb (1), off Anderson; Shaw (11), off Greinke; Santana (3), off Greinke; Cain (6), off Greinke. RBIs„Lamb (7), Marte (10), Cain (15), Shaw 2 (28), Santana (12). SB„Villar (8). Runners left in scoring position„Arizona 2 (Ahmed 2); Milwaukee 1 (Saladino). RISP„ Arizona 0 for 2; Milwaukee 0 for 1. GIDP„Peralta. DP„Milwaukee 1 (Shaw, Arcia, Aguilar). ARIZONA IP H R ER BB SO NP ERA Greinke, L, 3-3 6 5 4 4 0 9 93 3.71 Salas 1.1 1 0 0 0 2 22 4.88 Cha“n .2 0 0 0 0 0 4 2.20 MILWAUKEE IP H R ER BB SO NP ERA Anderson, W, 4-3 6 3 2 2 3 3 80 3.86 Albers, H, 6 1 0 0 0 0 1 12 1.23 Jeffress, H, 6 1 0 0 0 1 1 13 0.35 Knebel, S, .2 1 0 0 0 0 1 13 4.70 HBP„Anderson (Goldschmidt). Umpires„Home, Chris Guccione; First, Angel Hernandez; Second, Larry Vanover; Third, Hunter Wendelstedt. T„2:31. A„27,094 (41,900).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 48; Trout, Los Angeles, 38; Lindor, Cleveland, 36; Springer, Houston, 34; Judge, New York, 33; Semien, Oakland, 33; Gardner, New York, 32; Segura, Seattle, 32; Stanton, New York, 32; 3 tied at 31. RBI: Machado, Baltimore, 42; Martinez, Boston, 41; Davis, Oakland, 38; Lowrie, Oakland, 37; Haniger, Seattle, 36; Judge, New York, 35; Upton, Los Angeles, 34; Segura, Seattle, 33; GSanchez, New York, 33; Betts, Boston, 32. HITS: Altuve, Houston, 61; Betts, Boston, 61; Machado, Baltimore, 61; Segura, Seattle, 61; Martinez, Boston, 60; Lowrie, Oakland, 58; Gordon, Seattle, 56; Lindor, Cleveland, 56; Semien, Oakland, 56; Simmons, Los Angeles, 55. DOUBLES: Betts, Boston, 19; Pillar, Toronto, 18; Escobar, Minnesota, 17; Bregman, Houston, 14; Lindor, Cleveland, 14; Ramirez, Cleveland, 14; Segura, Seattle, 14; 4 tied at 13. TRIPLES: YSanchez, Chicago, 4; Benintendi, Boston, 3; Candelario, Detroit, 3; Castellanos, Detroit, 3; Chapman, Oakland, 3; Smith, Tampa Bay, 3; 18 tied at 2. HOME RUNS: Betts, Boston, 15; Martinez, Boston, 15; Machado, Baltimore, 14; Trout, Los Angeles, 14; Davis, Oakland, 13; Gallo, Texas, 13; Ramirez, Cleveland, 13; Lindor, Cleveland, 12; GSanchez, New York, 12; 6 tied at 11. STOLEN BASES: Gordon, Seattle, 16; Merri“eld, Kansas City, 12; Anderson, Chicago, 11; Betts, Boston, 11; Segura, Seattle, 11; Smith, Tampa Bay, 10; Trout, Los Angeles, 10; 4 tied at 8. PITCHING: Kluber, Cleveland, 7-2; Severino, New York, 7-1; McCullers, Houston, 6-2; Morton, Houston, 6-0; Porcello, Boston, 6-1; 8 tied at 5. ERA: Verlander, Houston, 1.05; Cole, Houston, 1.75; Morton, Houston, 1.94; Sale, Boston, 2.29; Severino, New York, 2.35; Kluber, Cleveland, 2.36; Bauer, Cleveland, 2.59; Manaea, Oakland, 2.71; Colon, Texas, 2.82; Clevinger, Cleveland, 2.87. STRIKEOUTS: Cole, Houston, 93; Sale, Boston, 87; Verlander, Houston, 84; Paxton, Seattle, 79; Severino, New York, 76; Kluber, Cleveland, 71; Morton, Houston, 70; Bauer, Cleveland, 67; Happ, Toronto, 66; McCullers, Houston, 66. NATIONAL LEAGUE RUNS: Albies, Atlanta, 42; Blackmon, Colorado, 36; Pham, St. Louis, 35; Hernandez, Philadelphia, 34; Freeman, Atlanta, 32; Harper, Washington, 31; Markakis, Atlanta, 31; CTaylor, Los Angeles, 31; Marte, Pittsburgh, 30; Bryant, Chicago, 29. RBI: Baez, Chicago, 38; Freeman, Atlanta, 35; Story, Colorado, 35; Albies, Atlanta, 33; Pollock, Arizona, 33; Markakis, Atlanta, 32; Suarez, Cincinnati, 32; Harper, Washington, 31; 3 tied at 30. HITS: Markakis, Atlanta, 62; Albies, Atlanta, 55; Freeman, Atlanta, 55; Gennett, Cincinnati, 55; Herrera, Philadelphia, 55; Arenado, Colorado, 52; Cabrera, New York, 51; Castro, Miami, 51; Dickerson, Pittsburgh, 51; 2 tied at 50. DOUBLES: Hosmer, San Diego, 16; Albies, Atlanta, 15; Bryant, Chicago, 14; Contreras, Chicago, 14; Dickerson, Pittsburgh, 14; Kendrick, Washington, 14; Cabrera, New York, 13; Longoria, San Francisco, 13; McCutchen, San Francisco, 13; Polanco, Pittsburgh, 13. TRIPLES: Baez, Chicago, 4; Marte, Pittsburgh, 4; CTaylor, Los Angeles, 4; 9 tied at 3.HOME RUNS: Albies, Atlanta, 13; Harper, Washington, 13; Blackmon, Colorado, 12; Villanueva, San Diego, 12; Belt, San Francisco, 11; Baez, Chicago, 11; Pollock, Arizona, 11; Adams, Washington, 10; Shaw, Milwaukee, 10; Story, Colorado, 10. STOLEN BASES: Inciarte, Atlanta, 18; Turner, Washington, 13; MTaylor, Washington, 11; Cain, Milwaukee, 10; Marte, Pittsburgh, 10; Hernandez, Philadelphia, 9; Pollock, Arizona, 9; Dyson, Arizona, 8; Hamilton, Cincinnati, 8; Pham, St. Louis, 8. PITCHING: Scherzer, Washington, 7-1; Nola, Philadelphia, 6-2; Mikolas, St. Louis, 5-0; Newcomb, Atlanta, 5-1; Quintana, Chicago, 5-3; Strasburg, Washington, 5-4; Stratton, San Francisco, 5-3; Wacha, St. Louis, 5-1; Williams, Pittsburgh, 5-2; 14 tied at 4. ERA: Martinez, St. Louis, 1.62; deGrom, New York, 1.75; Scherzer, Washington, 1.78; Gonzalez, Washington, 2.36; Nola, Philadelphia, 2.37; Newcomb, Atlanta, 2.39; Lester, Chicago, 2.52; Corbin, Arizona, 2.60; Mikolas, St. Louis, 2.63; Arrieta, Philadelphia, 2.82. STRIKEOUTS: Scherzer, Washington, 104; Corbin, Arizona, 81; Strasburg, Washington, 75; deGrom, New York, 69; Syndergaard, New York, 68; Gray, Colorado, 63; Greinke, Arizona, 58; Newcomb, Atlanta, 58; 3 tied at 57.BOX SCORES ROUNDUP/MATCHUPSWashington 10, Padres 2: Juan Soto, the youngest player in the majors at 19, hit a three-run homer in his “rst career start. Mark Reynolds had two solo home runs for Washington, who snapped a three-game losing streak. Bryce Harper had a homer and an RBI double. Phillies 3, Braves 0: Nick Pivetta struck out seven over seven innings, Nick Williams and Aaron Altherr each homered, and Philadelhpia took the opener of the three-game series to move a half game behind Atlanta for “rst place in the NL East. Mets 2, Marlins 0: Jason Vargas returned to the rotation with “ve excellent innings, AJ Ramos pitched out of a bases-loaded jam in the sixth, and the Mets got their fourth straight win, following up a threegame sweep of NL West-leading Arizona. New York is 6-2 in its past eight games, 5-1 on this homestand and 24-19 overall. Brewers 4, Diamondbacks 2: Travis Shaw, Domingo Santana and Lorenzo Cain each hit home runs off Zack Greinke. Arizona has lost “ve in a row and 11 of 12, scoring just 24 runs in that span. LATE N.Y. Yankees at Texas Baltimore at Chicago White Sox Detroit at Minnesota Kansas City at St. Louis Arizona at Milwaukee Colorado at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA San Diego Lauer (L) 1-2 8.14 1-4 0-0 0.0 0.00 Washington Hellickson (R) 7:05p 1-0 2.20 4-2 0-0 0.0 0.00 Atlanta McCarthy (R) 4-2 5.05 6-3 0-0 5.0 7.20 Philadelphia Velasquez (R) 7:05p 4-4 4.37 5-4 0-0 7.0 0.00 Miami Smith (L) 2-5 4.22 3-6 0-0 0.0 0.00 New York Wheeler (R) 7:10p 2-3 5.92 3-4 0-1 4.0 11.25 Pittsburgh Taillon (R) 2-3 3.97 5-4 0-2 24.2 6.20 Cincinnati Harvey (R) 7:10p 0-2 6.17 4-2 1-0 11.0 5.73 Arizona Koch (R) 2-2 4.06 3-3 0-0 0.0 0.00 Milwaukee Chacin (R) 7:40p 3-1 3.63 7-3 1-1 19.0 5.21 Colorado Bettis (R) 4-1 3.27 6-3 2-0 12.0 3.00 Los Angeles Maeda (R) 10:10p 3-3 3.89 3-5 2-0 8.0 4.50AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Los Angeles Richards (R) 4-2 3.47 6-3 0-0 0.0 0.00 Toronto Happ (L) 7:07p 5-3 4.15 6-3 0-1 6.0 4.50 Boston Sale (L) 4-1 2.29 6-4 4-1 40.2 2.66 Tampa Bay Faria (R) 7:10p 3-2 5.20 5-4 1-0 9.0 1.00 New York German (R) 0-1 4.26 2-0 0-0 0.0 0.00 Texas Hamels (L) 8:05p 2-4 3.48 2-7 0-0 0.0 0.00 Baltimore Gausman (R) 3-3 3.88 4-5 0-0 0.0 0.00 Chicago Shields (R) 8:10p 1-4 4.88 3-6 0-0 0.0 0.00 Detroit Boyd (L) 2-3 3.19 4-4 2-1 33.2 4.01 Minnesota Lynn (R) 8:10p 1-4 7.47 2-6 0-0 0.0 0.00 Seattle Leake (R) 4-3 6.00 6-3 1-0 7.0 2.57 Oakland Cahill (R) 10:05p 1-2 2.79 3-2 0-0 4.2 3.86 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cleveland Bauer (R) 3-3 2.59 4-5 0-0 0.0 0.00 Cubs Chatwood (R) 7:05p 3-3 3.14 3-5 0-0 1.0 0.00 San Fran. Suarez (L) 1-3 4.88 1-4 0-0 0.0 0.00 Houston Cole (R) 8:10p 4-1 1.75 8-1 1-1 11.1 7.15 Kansas City Hammel (R) 0-5 6.28 1-8 0-0 5.0 3.60 St. Louis Weaver (R) 8:15p 3-3 4.37 4-5 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLMAY 22 1933: Joe Sewell of the New York Yankees struck out for the “rst time this season, during a 3-0 win over Cleveland. Sewell would strike out only three more times in 524 at-bats. 1957: The Boston Red Sox hit four home runs in the sixth inning of an 11-0 win over Cleveland. Gene Mauch, Ted Williams, Dick Gernert and Frank Malzone connected. All the homers came on the “rst 16 pitches from Cal McLish. 1959: Baltimores Hoyt Wilhelm pitched a one-hitter against the New York Yankees for a 5-0 win. Jerry Lumpes single in the eighth spoiled the no-hit bid. 1963: Mickey Mantle hit a pitch from Kansas Citys Bill Fischer off the right-“eld facade at Yankee Stadium in an 8-7 victory over the As. 1968: Willie Stargell of the Pittsburgh Pirates hit three home runs, a double and a single in a 13-6 victory over the Chicago Cubs at Wrigley Field. Stargells double just missed going out, as it bounced off the railing of the left“eld bleachers. 1976: St. Louis Reggie Smith hit three home runs: two right-handed and one left-handed: and drove in “ve runs in a 7-6 win over the Philadelphia Phillies. Smiths third homer came with two outs in the ninth and broke a 6-6 tie. 1983: Cliff Johnson of the Toronto Blue Jays hit his 18th career pinch homer. The homer, off Baltimores Tippy Martinez, tied Johnson with Jerry Lynch on the career pinch home run list. 2000: Milwaukee beat Houston in the “rst game of a doubleheader, 10-9, coming back from a 9-2 de“cit to tie the score with seven runs in the bottom half of the ninth inning. The Brewers won the game in the 10th on a home run by Jose Hernandez.SUNDAYS GAMES American League Boston 5, Baltimore 0 Oakland 9, Toronto 2 Chicago White Sox 3, Texas 0 N.Y. Yankees 10, Kansas City 1 L.A. Angels 5, Tampa Bay 2 Seattle 3, Detroit 2, 11 innings Houston 3, Cleveland 1 National League Chicago Cubs 6, Cincinnati 1 N.Y. Mets 4, Arizona 1 L.A. Dodgers 7, Washington 2 Atlanta 10, Miami 9 San Diego 8, Pittsburgh 5 St. Louis 5, Philadelphia 1 San Francisco 9, Colorado 5 Interleague Minnesota 3, Milwaukee 1 WEDNESDAYS GAMES American League Detroit at Minnesota, 1:10 p.m. N.Y. Yankees at Texas, 7:05 p.m. L.A. Angels at Toronto, 7:07 p.m. Boston at Tampa Bay, 7:10 p.m. Baltimore at Chicago White Sox, 8:10 p.m. Seattle at Oakland, 10:05 p.m. National League Arizona at Milwaukee, 1:10 p.m. San Diego at Washington, 4:05 p.m. Atlanta at Philadelphia, 7:05 p.m. Miami at N.Y. Mets, 7:10 p.m. Pittsburgh at Cincinnati, 7:10 p.m. Colorado at L.A. Dodgers, 10:10 p.m. Interleague Kansas City at St. Louis, 1:15 p.m. San Francisco at Houston, 2:10 p.m. Cleveland at Chicago Cubs, 8:05 p.m.BASEBALL CALENDARJUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter me etings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 43 167 48 61 .365 JMartinez Bos 45 175 31 60 .343 MMachado Bal 46 178 26 61 .343 Brantley Cle 35 142 21 47 .331 Simmons LAA 45 167 27 55 .329 Lowrie Oak 46 181 20 58 .320 Segura Sea 45 192 32 61 .318 Altuve Hou 48 193 24 61 .316 Castellanos Det 43 170 23 53 .312 DGordon Sea 45 184 25 56 .304 NATIONAL LEAGUE Player G AB R H Pct. OHerrera Phi 43 160 24 55 .344 Markakis Atl 45 181 31 62 .343 FFreeman Atl 45 169 32 55 .325 Arenado Col 41 152 24 49 .322 Kemp LAD 44 137 14 44 .321 Cabrera NYM 41 159 25 51 .321 Gennett Cin 46 173 21 55 .318 Martinez StL 42 160 17 50 .312 Pham StL 40 141 35 44 .312 SMarte Pit 41 159 30 49 .308 Through May 20

PAGE 29

The Sun / Tuesday, May 22, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 25 17 .595 „ Tampa (Yankees) 23 18 .561 1 Lakeland (Tigers) 19 20 .487 4 Dunedin (Blue Jays) 18 24 .429 7 Florida (Braves) 16 23 .410 7 Clearwater (Phillies) 16 25 .390 8 South Division W L Pct. GB Jupiter (Marlins) 27 15 .643 „ Palm Beach (Cardinals) 24 16 .600 2 Bradenton (Pirates) 22 19 .537 4 Charlotte (Rays) 19 22 .463 7 St. Lucie (Mets) 17 20 .459 7 Fort Myers (Twins) 17 24 .415 9 Sundays Games Tampa at Lakeland, ppd. Bradenton at Palm Beach, ppd. Tampa at Lakeland, ppd. Jupiter at Charlotte, cancelled Jupiter 8, Charlotte 3 Clearwater at Florida, ppd. Bradenton at Palm Beach, ppd. St. Lucie at Fort Myers, ppd. Dunedin 9, Daytona 3 Mondays Games Charlotte at Tampa, late Daytona at Jupiter, late Florida at Dunedin, late Clearwater at St. Lucie, late Palm Beach at Lakeland,late Bradenton at Fort Myers, late Tuesdays Games Daytona at Jupiter, 10:30 a.m. Bradenton at Fort Myers, 11 a.m. Florida at Dunedin, 6:30 p.m. Palm Beach at Lakeland, 6:30 p.m. Clearwater at St. Lucie, 6:30 p.m. Charlotte at Tampa, 6:30 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 2, CLEVELAND 1May 13: Boston 108, Cleveland 83 May 15: Boston 107, Cleveland 94May 19: Cleveland 116, Boston 86 Monday: Boston at Cleveland, late Wednesday : 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 2, HOUSTON 1May 14: Golden State 119, Houston 106 May 16: Houston 127, Golden State 105 Sunday: Golden State 126, Houston 85 Today : Houston at Golden State, 9 p.m. Thursday : 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.WNBAEASTERN CONFERENCE W L PCT GB Chicago 2 0 1.000 „ Connecticut 1 0 1.000 Washington 1 0 1.000 Atlanta 0 1 .000 1 New York 0 1 .000 1 Indiana 0 2 .000 2WESTERN CONFERENCE W L PCT GB Phoenix 2 0 1.000 „ Los Angeles 1 0 1.000 Dallas 1 1 .500 1 Las Vegas 0 1 .000 1 Minnesota 0 1 .000 1 Seattle 0 1 .000 1Saturdays GameChicago 82, Indiana 64Sundays GamesWashington 82, Indiana 75 Connecticut 101, Las Vegas 65 Dallas 101, Atlanta 78 Los Angeles 77, Minnesota 76 Chicago 80, New York 76 Phoenix 87, Seattle 82Mondays GamesNo games scheduledTodays GamesLas Vegas at Washington, 7 p.m. Los Angeles at Indiana, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Philadelphia -120 Atlanta +110 at Washington -182 San Diego +167 at New York -120 Miami +110 Pittsburgh -140 at Cincinnati +130 at Milwaukee -134 Arizona +124 at Los Angeles Off Colorado OffAmerican LeagueLos Angeles -111 at Toronto +101 Boston -205 at Tampa Bay +185 New York -154 at Texas +144 Baltimore -123 at Chicago +113 at Minnesota -157 Detroit +147 at Oakland -144 Seattle +134Interleagueat Chicago Cubs -105 Cleveland -105 at Houston -270 San Francisco +240 at St. Louis -193 Kansas City +178NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOGat Golden State 8 224 Houston Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Extended the administrative leave of Toronto RHP Roberto Osuna through May 28.American LeagueNEW YORK YANKEES „ Recalled RHP Giovanny Gallegos from Scranton/Wilkes-Barre (IL). OAKLAND ATHLETICS „ Optioned C Josh Phegley to Nashville (PCL). Designated C Dustin Garneau for assignment. Reinstated C Bruce Maxwell from the restricted list. TEXAS RANGERS „ Designated RHP Kevin Jepsen for assignment. Recalled RHP Matt Bush from Round Rock (PCL).National LeagueCHICAGO CUBS „ Optioned LHP Randy Rosario to Iowa (PCL). MILWAUKEE BREWERS „ Optioned RHP Freddy Peralta to Colorado Springs (PCL). Reinstated RHP Chase Anderson from the 10-day DL. WASHINGTON NATIONALS „ Placed RHP Ryan Madsen on the 10-day DL, retroactive to Thursday. Selected the contract of LHP Tim Collins from Syracuse (IL). Transferred 2B Howie Kendrick to the 60-day DL.American AssociationSIOUX CITY EXPLORERS „ Released RHP Holden Helmink.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Released CB Marcus Williams. BUFFALO BILLS „ Released G Richie Incognito from the reserve/retired list. CINCINNATI BENGALS „ Signed C Billy Price to a four-year contract. DETROIT LIONS „ Waived CB Josh Okonye. Claimed WR Chris Lacy off waivers from New England. GREEN BAY PACKERS „ Placed DT Filipo Moko“ si on the reserve/retired list. OAKLAND RAIDERS „ Signed CB Nick Nelson and OT Brandon Parker. PHILADELPHIA EAGLES „ Named Andy Weidl director of player personnel, Alan Wolking assistant director of college scouting, Shawn Heinlen Southwest area scout, Patrick Stewart national scout, Ryan Myers West Coast area scout, Jim Ward Northeast area scout, Casey Weidl player personnel coordinator and Lee DiValerio scouting assistant.Canadian Football LeagueEDMONTON ESKIMOS „ Signed RB Jordan Robinson. WINNIPEG BLUE BOMBERS „ Placed DB Zavian Bingham on the retired list.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Signed coach Dallas Eakins to a multiyear contract extension. Named Marty Wilford assistant coach. CHICAGO BLACKHAWKS „ Agreed to terms with F Dominik Kahun, D Darren Raddysh and G Kevin Lankinen on two-year contracts and D Lucas Carlsson on a three-year contract. DETROIT RED WINGS „ Signed G Patrik Rybar to a one-year, entry-level contract. MINNESOTA WILD „ Named Paul Fenton general manager. NEW JERSEY DEVILS „ Signed D Egor Yakovlev to a one-year, entry-level contract.SOCCERMajor League SoccerNASHVILLE „ Named Ian Ayre chief executive of“ cer.COLLEGESBELMONT „ Named Christine Clark assistant womens basketball coach. CHARLESTON SOUTHERN „ Named Jeff Barber athletic director. CLEMSON „ Announced sophomore QB Hunter Johnson will transfer. EARLHAM „ Named Julie Kline senior director of athletics. EMORY „ Named Sammi Goldsmith associate womens head basketball coach. FLORIDA GULF COAST „ Named Donnie Marsh associate mens head basketball coach. KANSAS „ Fired athletic director Sheahon Zenger. Promoted deputy athletic director Sean Lester to interim athletic director. LSU „ Announced graduate QB Joe Burrow is transferring from Ohio State. MIDDLE TENNESSEE „ Announced it will not renew the contract of baseball coach Jim McGuire. MINNESOTA STATE MANKATO „ Named Melissa Mashburn womens tennis coach. NJIT „ Named Mike Lane womens basketball coach. NORTH CAROLINA „ Announced senior womens basketball G Madinah Muhammad is transferring from Mississippi. NORTHWESTERN „ Named Emanuel Dildy assistant mens basketball coach. PRESBYTERIAN „ Named G.J. Hudgens mens and womens cross country coach. S.C. UPSTATE „ Named Ron Bradley, Stacey Palmore and Andrew Garcia assistant mens basketball coaches. SOUTH CAROLINA „ Announced junior F Chris Silva is withdrawing from the NBA draft and returning to school for his senior year. TEXAS RIO GRANDE VALLEY „ Named Lane Lord womens basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 3, WASHINGTON 2May 11: Washington 4, Tampa Bay 2 May 13: Washington 6, Tampa Bay 2 May 15: Tampa Bay 4, Washington 2 Thursday: Tampa Bay 4, Washington 2 Saturday: Tampa Bay 3, Washington 2 Monday : Tampa Bay at Washington, late x-Wednesday, May 23: Washington at Tampa Bay, 8 p.m.WESTERN CONFERENCE VEGAS 4, WINNIPEG 1May 12: Winnipeg 4, Vegas 2 May 14: Vegas 3, Winnipeg 1 May 16: Vegas 4, Winnipeg 2 Friday: Vegas 3, Winnipeg 2 Sunday : Vegas 2, Winnipeg 1ECHL PLAYOFF GLANCEConference Finals (Best-of-7; x-if necessary) Eastern Conference Florida 4, 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 7, Adirondack 3 Saturday, May 19: Florida 3, Adirondack 2 Western Conference Colorado 3, Fort Wayne 2 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 2, Fort Wayne 1 Saturday, May 19: Colorado 4, Fort Wayne 3, OT 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 TORONTO 2, LEHIGH VALLEY 0 Saturday: Toronto 4, Lehigh Valley 3 Sunday: Toronto 3, Lehigh Valley 2, OT Wednesday : 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 TEXAS 2, ROCKFORD 0Friday: Texas 4, Rockford 2 Sunday: Texas 3, Rockford 2, OT Today : Texas at Rockford, 8 p.m. Thursday : Texas at Rockford, 8 p.m. x-Friday, May 25: Texas at Rockford, 8 p.m. x-Monday, May 28: Rockford at Texas, 8 p.m. x-Tuesday, May 29: Rockford at Texas, 8 p.m.GOLFPGA TOURAT&T BYRON NELSONSunday at Trinity Forest GC, Dallas; Purse: $7.7 million; Yardage: 7,380; Par: 71 (36-35) FINAL ROUND Aaron Wise (500), $1,386,000 65-63-68-65„261 -23 Marc Leishman (300), $831,600 61-66-69-68„264 -20 Branden Grace (145), $400,400 66-68-69-62„265 -19 Keith Mitchell (145), $400,400 65-68-69-63„265 -19 J.J. Spaun (145), $400,400 64-69-69-63„265 -19 Ryan Blaum (92), $257,950 66-69-67-66„268 -16 Kevin Na (92), $257,950 66-65-69-68„268 -16 Jimmy Walker (92), $257,950 64-67-70-67„268 -16 Charles Howell III (75), $207,900 69-69-65-66„269 -15 Adam Scott (75), $207,900 67-65-72-65„269 -15 Kevin Tway (75), $207,900 67-65-70-67„269 -15 Brian Gay (65), $177,100 67-62-72-69„270 -14 Rory Sabbatini (57), $148,867 66-70-69-66„271 -13 Ethan Tracy (57), $148,867 65-72-67-67„271 -13 Matt Jones (57), $148,867 67-65-68-71„271 -13 Bronson Burgoon (49), $115,500 69-68-67-68„272 -12 Joel Dahmen (49), $115,500 67-68-68-69„272 -12 Derek Fathauer (49), $115,500 70-67-66-69„272 -12 Russell Knox (49), $115,500 69-69-68-66„272 -12 Hideki Matsuyama (49), $115,500 72-63-71-66„272 -12 Robert Garrigus (39), $80,080 66-69-71-67„273 -11 Billy Horschel (39), $80,080 68-69-69-67„273 -11 Martin Piller (39), $80,080 69-63-71-70„273 -11 Jordan Spieth (39), $80,080 69-66-71-67„273 -11 Peter Uihlein (39), $80,080 65-70-69-69„273 -11 Tyler Duncan (30), $55,825 65-73-68-68„274 -10 Martin Flores (30), $55,825 70-67-68-69„274 -10 Anirban Lahiri (30), $55,825 68-67-72-67„274 -10 Parker McLachlin (30), $55,825 71-67-70-66„274 -10 J.T. Poston (30), $55,825 68-69-68-69„274 -10 Shawn Stefani (30), $55,825 68-66-69-71„274 -10 Fabin Gmez (20), $39,116 69-69-73-64„275 -9 Cody Gribble (20), $39,116 71-67-68-69„275 -9 Beau Hossler (20), $39,116 70-68-73-64„275 -9 Nate Lashley (20), $39,116 67-71-73-64„275 -9 Nicholas Lindheim (20), $39,116 66-69-68-72„275 -9 Geoff Ogilvy (20), $39,116 69-67-70-69„275 -9 C.T. Pan (20), $39,116 67-71-70-67„275 -9 Scott Piercy (20), $39,116 70-66-68-71„275 -9 Nick Taylor (20), $39,116 69-68-69-69„275 -9 Johnson Wagner (20), $39,116 67-68-71-69„275 -9 Abraham Ancer (10), $23,184 65-69-73-69„276 -8 Eric Axley (10), $23,184 66-65-77-68„276 -8 Zac Blair (10) $23 184 67-71-68-70„276 -8 Jonathan Byrd (10), $23,184 65-73-70-68„276 -8 J.B. Holmes (10), $23,184 69-69-72-66„276 -8 Sung Kang (10), $23,184 68-68-67-73„276 -8 Denny McCarthy (10), $23,184 71-66-69-70„276 -8 Maverick McNealy, $23,184 68-67-71-70„276 -8 Andrew Putnam (10), $23,184 68-69-74-65„276 -8 Sam Ryder (10), $23,184 70-68-71-67„276 -8 Brian Stuard (10), $23,184 71-67-71-67„276 -8 Ben Crane (6), $17,659 68-68-72-69„277 -7 Troy Merritt (6), $17,659 67-68-70-72„277 -7 Patrick Rodgers (6), $17,659 67-67-76-67„277 -7 Steve Wheatcroft (6), $17,659 70-67-71-69„277 -7 Corey Conners (6), $17,659 69-69-73-66„277 -7 Robert Streb (6), $17,659 69-69-75-64„277 -7 Ryan Armour (5), $16,632 66-71-71-70„278 -6 Dominic Bozzelli (5), $16,632 67-71-71-69„278 -6 Peter Malnati (5), $16,632 69-66-73-70„278 -6 Adam Schenk (5), $16,632 70-68-71-69„278 -6 Hudson Swafford (5), $16,632 70-64-76-68„278 -6 Vaughn Taylor (5), $16,632 68-64-73-73„278 -6 Michael Thompson (5), $16,632 71-65-74-68„278 -6 Matt Atkins (4), $15,862 69-67-71-72„279 -5 Roberto Daz (4), $15,862 70-68-70-71„279 -5 T.J. Vogel, $15,862 66-71-73-69„279 -5 Sangmoon Bae (3), $15,554 67-71-70-72„280 -4 Tom Lovelady (3), $15,246 66-70-74-71„281 -3 Rod Pampling (3), $15,246 70-68-73-70„281 -3 Cameron Percy (3), $15,246 67-69-75-70„281 -3 Brian Davis (3), $14,938 69-68-73-73„283 -1 Mark Wilson (3), $14,784 68-66-80-71„285 +1 Robert Allenby (3), $14,630 70-67-75-74„286 +2PGA TOUR CHAMPIONSREGIONS TRADITIONSunday at Greystone G&CC,Birmingham, Ala.; Purse: $2.4 million; Yardage: 7,277; Par: 72 (36-36) FINAL ROUND Miguel Angel Jimnez, $360,000 64-69-66-70„269 -19 Joe Durant, $176,000 66-70-67-69„272 -16 Gene Sauers, $176,000 66-67-70-69„272 -16 Steve Stricker, $176,000 67-70-65-70„272 -16 Jeff Maggert, $99,200 68-73-68-64„273 -15 Scott McCarron, $99,200 67-68-71-67„273 -15 Duffy Waldorf, $99,200 70-71-66-66„273 -15 Bob Estes, $68,800 70-66-72-66„274 -14 Jerry Kelly, $68,800 66-69-71-68„274 -14 Rocco Mediate, $68,800 68-72-66-68„274 -14 Bernhard Langer, $57,600 70-72-66-67„275 -13 Kevin Sutherland, $52,800 69-66-68-73„276 -12 Mark OMeara, $45,600 72-70-68-67„277 -11 Kenny Perry, $45,600 68-69-72-68„277 -11 Fran Quinn, $45,600 68-70-72-67„277 -11 Glen Day, $32,213 71-69-71-67„278 -10 Doug Garwood, $32,213 69-69-72-68„278 -10 Lee Janzen, $32,213 70-69-71-68„278 -10 Paul Broadhurst, $32,213 72-69-68-69„278 -10 Tom Byrum, $32,213 68-73-68-69„278 -10 Brandt Jobe, $32,213 71-73-66-68„278 -10 Wes Short, Jr., $32,213 66-72-68-72„278 -10 Vijay Singh, $32,213 70-69-67-72„278 -10 Scott Verplank, $32,213 72-67-71-68„278 -10 Olin Browne, $23,400 71-70-72-66„279 -9 Paul Goydos, $23,400 71-72-67-69„279 -9 Scott Dunlap, $19,480 70-66-73-71„280 -8 Tom Lehman, $19,480 68-69-72-71„280 -8 Colin Montgomerie, $19,480 71-72-67-70„280 -8 Tim Petrovic, $19,480 69-68-69-74„280 -8 Esteban Toledo, $19,480 69-69-74-68„280 -8 David Toms, $19,480 73-68-69-70„280 -8 Jerry Pate, $16,560 67-72-71-71„281 -7 Stephen Ames, $13,886 68-69-75-70„282 -6 Billy Andrade, $13,886 69-69-73-71„282 -6 Larry Mize, $13,886 71-69-72-70„282 -6 Carlos Franco, $13,886 71-70-71-70„282 -6 David McKenzie, $13,886 73-69-73-67„282 -6 Scott Parel, $13,886 67-75-69-71„282 -6 Steve Pate, $13,886 75-72-69-66„282 -6 Jeff Sluman, $11,760 72-66-71-74„283 -5 Fred Funk, $11,280 72-68-74-70„284 -4 Russ Cochran, $10,320 75-71-73-66„285 -3 Jerry Smith, $10,320 71-73-68-73„285 -3 Tommy Tolles, $10,320 68-72-72-73„285 -3 Marco Dawson, $9,120 73-71-70-72„286 -2 Tom Pernice Jr., $9,120 71-72-70-73„286 -2 Mark Brooks, $7,920 73-73-73-68„287 -1 Todd Hamilton, $7,920 69-76-73-69„287 -1 Joey Sindelar, $7,920 70-72-73-72„287 -1 Tommy Armour III, $6,960 73-71-73-71„288 E Larry Nelson, $6,480 71-78-73-67„289 +1 Jay Don Blake, $5,760 72-76-74-68„290 +2 Dan Forsman, $5,760 73-70-74-73„290 +2 Scott Hoch, $5,760 71-71-75-73„290 +2 Bob Gilder, $4,680 69-71-76-76„292 +4 Mike Goodes, $4,680 73-72-73-74„292 +4 Brian Henninger, $4,680 69-69-77-77„292 +4 Jesper Parnevik, $4,680 74-72-71-75„292 +4 Corey Pavin, $4,680 73-74-77-68„292 +4 Ian Woosnam, $4,680 74-72-72-74„292 +4 Gary Hallberg, $3,840 78-71-73-71„293 +5 Jay Haas, $3,600 74-75-74-71„294 +6 John Huston, $3,120 72-78-74-71„295 +7 Len Mattiace, $3,120 76-70-79-70„295 +7 Jos Mara Olazbal, $3,120 77-68-74-76„295 +7 David Frost, $2,640 76-76-71-73„296 +8 Sandy Lyle, $2,328 76-72-70-80„298 +10 Willie Wood, $2,328 75-76-74-73„298 +10 Rod Spittle, $2,112 76-74-72-77„299 +11 Scott Simpson, $1,968 77-75-75-74„301 +13 Tom Kite, $1,824 79-78-78-75„310 +22LPGA TOURKINGSMILL CHAMPIONSHIPSunday at Kingsmill Resort, River Course, Williamsburg, Va.; Purse: $1.3 million; Yardage: 6,445; Par: 71 (36-35) FINAL ROUND (x-won on second playoff hole) x-Ariya Jutanugarn, $195,000 66-67-66„199 -14 Nasa Hataoka, $103,076 66-66-67„199 -14 In Gee Chun, $103,076 65-66-68„199 -14 Brooke M. Henderson, $67,049 70-65-65„200 -13 Megan Khang, $53,967 67-67-67„201 -12 Austin Ernst, $44,155 67-65-71„203 -10 Sherman Santiwiwatthanaphong, $32,816 70-68-66„204 -9 Eun-Hee Ji, $32,816 68-70-66„204 -9 Caroline Masson, $32,816 68-69-67„204 -9 Mariajo Uribe, $21,773 69-68-68„205 -8 Anna Nordqvist, $21,773 70-66-69„205 -8 Ayako Uehara, $21,773 69-67-69„205 -8 Moriya Jutanugarn, $21,773 68-68-69„205 -8 Katelyn Dambaugh, $21,773 68-68-69„205 -8 Catriona Matthew, $21,773 67-68-70„205 -8 Sandra Gal, $21,773 67-68-70„205 -8 Danielle Kang, $16,615 69-68-69„206 -7 Mina Harigae, $16,615 67-69-70„206 -7 Amy Olson, $14,260 70-70-67„207 -6 Minjee Lee, $14,260 67-72-68„207 -6 Dani Holmqvist, $14,260 69-69-69„207 -6 Karrie Webb, $14,260 68-68-71„207 -6 Azahara Munoz, $14,260 65-71-71„207 -6 Jessica Korda, $14,260 65-69-73„207 -6 Celine Boutier, $10,335 73-68-67„208 -5 Laetitia Beck, $10,335 70-70-68„208 -5 Marina Alex, $10,335 70-69-69„208 -5 Cydney Clanton, $10,335 67-72-69„208 -5 Lindy Duncan, $10,335 69-69-70„208 -5 Su Oh, $10,335 69-69-70„208 -5 Jacqui Concolino, $10,335 72-65-71„208 -5 Gaby Lopez, $10,335 70-67-71„208 -5 Brittany Lang, $10,335 69-68-71„208 -5 Robynn Ree, $10,335 69-67-72„208 -5 Jaye Marie Green, $10,335 65-71-72„208 -5 Brianna Do, $7,261 72-69-68„209 -4 Brittany Lincicome, $7,261 71-70-68„209 -4 Michelle Wie, $7,261 70-70-69„209 -4 Mariah Stackhouse, $7,261 70-69-70„209 -4 Amelia Lewis, $7,261 70-68-71„209 -4 Angel Yin, $7,261 67-66-76„209 -4 Jane Park, $5,486 71-70-69„210 -3 Lee-Anne Pace, $5,486 72-68-70„210 -3 Madelene Sagstrom, $5,486 70-70-70„210 -3 Annie Park, $5,486 65-75-70„210 -3 Perrine Delacour, $5,486 72-67-71„210 -3 Cristie Kerr, $5,486 71-68-71„210 -3 Morgan Pressel, $5,486 69-70-71„210 -3 Brittany Marchand, $5,486 69-68-73„210 -3 So Yeon Ry, $4,186u 69-72-70„211 -2 Celine Herbin, $4,186 73-67-71„211 -2 Lexi Thompson, $4,186 70-69-72„211 -2 Lauren Coughlin, $4,186 71-67-73„211 -2 Pernilla Lindberg, $4,186 68-70-73„211 -2 Maria Hernandez, $4,186 68-69-74„211 -2 Jackie Stoelting, $4,186 68-69-74„211 -2 Joanna Klatten, $3,327 71-70-71„212 -1 Christina Kim, $3,327 70-71-71„212 -1 Yani Tseng, $3,327 69-72-71„212 -1 Stacy Lewis, $3,327 68-73-71„212 -1 Haeji Kang, $3,327 70-70-72„212 -1 Hyo Joo Kim, $3,327 69-71-72„212 -1EUROPEAN TOURBELGIAN KNOCKOUTSunday at Rinkven International GC, Antwerp, Belgium; Purse: $1.18 million; Yardage: 6,924; Par: 71 (36-35). Format: 36 holes stroke play; top 64 advance to 9-hole medal matches QUARTERFINALS James Heath, England, def. Nicolas Colsaerts, Belgium, -3 to -2 Benjamin Hebert, France, def. Mike LorenzoVera, France, -1 to par Adrian Otaegui, Spain, def. Jorge Campillo, Spain, -1 to +1 David Drysdale, Scotland, def. Victor Perez, France, +2 to +4 SEMIFINALS Benjamin Hebert, France, def. James Heath, England, -3 to -2 Adrian Otaegui, Spain, def. David Drysdale, Scotland, -3 to +1 THIRD PLACE David Drysdale, Scotland, def. James Heath, England, -1 to par CHAMPIONSHIP Adrian Otaegui, Spain, def. Benjamin Hebert, France, -3 to -1WEB.COM TOURBMW CHARITY PRO-AMSunday at Gr eer, S.C.; t-Thornblade Club (host Course); Yardage: 7,024; Par: 71; at c-The Cliffs Valley; Yardage: 7,029; Par: 72; at fFurman Univeristy Golf Club; Yardage: 7,041; Par: 70; Purse: $700,000 FINAL ROUND Note: Scores are listed in par order for the three courses Michael Arnaud, $126,000 69c-60t-65f-63„257 Kyoung-Hoon Lee, $61,600 68c-66t-64f-64„262 Robby Shelton, $61,600 65f-63c-65t-69„262 Joseph Bramlett, $30,800 65t-70f-66c-62„263 Bhavik Patel, $30,800 66t-64f-63c-70„263 Brett Drewitt, $23,450 68f-63c-71t-62„264 Bryan Bigley, $23,450 66t-66f-64c-68„264 Max Rottluff, $23,450 66t-62f-67c-69„264 Jamie Arnold, $17,500 66t-66f-71c-62„265 Sungjae Im, $17,500 69c-65t-68f-63„265 Taylor Moore, $17,500 64c-68t-68f-65„265 Ben Kohles, $17,500 63f-67c-68t-67„265 Oscar Fraustro, $17,500 65c-64t-67f-69„265 Brian Campbell, $11,900 67c-68t-66f-65„266 Roberto Castro, $11,900 67f-68c-66t-65„266 Scott Langley, $11,900 67f-68c-65t-66„266 Billy Kennerly, $11,900 66t-68f-66c-66„266 Anders Albertson, $11,900 67c-66t-66f-67„266 Max Homa, $8,484 63f-73c-66t-65„267 Willy Wilcox, $8,484 68c-64t-69f-66„267 Brock Mackenzie, $8,484 68f-68c-65t-66„267 Henrik Norlander, $8,484 66f-71c-63t-67„267 Gonzalo Fernandez-Castano, $8,484 65t-71f-69c-62„267 Matthew NeSmith, $6,237 66t-66f-70c-66„268 Cameron Champ, $6,237 63t-70f-67c-68„268 Luke Guthrie, $6,237 62f-69c-68t-69„268 Brandon Matthews, $4,667 69t-68f-66c-66„269 Adam Svensson, $4,667 67c-69t-68f-65„269 Hank Lebioda, $4,667 71c-64t-69f-65„269 Rafael Campos, $4,667 68f-69c-67t-65„269 Kyle Jones, $4,667 65f-71c-66t-67„269 Jimmy Gunn, $4,667 68c-67t-66f-68„269 Derek Ernst, $4,667 66f-65c-67t-71„269 Adam Long, $4,667 67f-66c-65t-71„269 Erik Compton, $4,667 66c-68t-63f-72„269 Ken Looper, $3,103 67t-68f-68c-67„270 Matt Harmon, $3,103 66t-69f-68c-67„270 Alex Prugh, $3,103 69c-66t-69f-66„270 Andrew Novak, $3,103 66t-67f-71c-66„270 Kramer Hickok, $3,103 68c-68t-68f-66„270 Wade Bin“ eld, $3,103 68t-66f-68c-68„270 Steven Alker, $3,103 68c-67t-66f-69„270 Wes Roach, $3,103 63f-69c-72t-66„270 Scott Pinckney, $3,103 68c-64t-69f-69„270 Blake Adams, $2,060 67c-67t-69f-68„271 John Chin, $2,060 65f-69c-69t-68„271 Joey Garber, $2,060 67f-68c-68t-68„271 Jim Knous, $2,060 66t-69f-69c-67„271 Jared Wolfe, $2,060 64t-68f-71c-68„271 Alex Kang, $2,060 65t-69f-70c-67„271 Roland Thatcher, $2,060 68t-65f-69c-69„271 Vince Covello, $2,060 67c-68t-69f-67„271 Sebastian Munoz, $2,060 64t-70f-70c-67„271 Brian Richey, $2,060 65c-70t-70f-66„271 Chris Thompson, $2,060 65t-71f-69c-66„271 Christian Brand, $1,820 70c-68t-65f-69„272 Fernando Mechereffe, $1,820 64t-67f-72c-69„272 Jin Park, $1,820 64c-69t-70f-69„272 Chip Lynn, $1,820 69t-67f-68c-68„272 Jimmy Stanger, $1,820 67f-73c-64t-68„272 Grant Leaver, $1,820 66t-64f-74c-68„272 Chase Wright, $1,820 71t-65f-69c-67„272 Bo Hoag, $1,820 68f-67c-65t-72„272 Sepp Straka, $1,820 72c-66t-67f-67„272 Brad Brunner, $1,736 66t-67f-70c-70„273 David Skinns, $1,736 68f-72c-65t-68„273 Edward Loar, $1,736 68f-67c-70t-68„273 Trevor Cone, $1,687 67c-68t-68f-71„274 Jordan Niebrugge, $1,687 70t-65f-69c-70„274 Jason Gore, $1,687 69f-72c-64t-69„274 Shaun Micheel, $1,687 68c-66t-71f-69„274AUTO RACINGNASCAR MONSTER ENERGY CUPALL-STAR RACESaturdays race at Charlotte Motor Speedway, Concord, N.C. Lap length: 1.50 miles(Start position in parentheses)1. (4) Kevin Harvick, Ford, 93 laps, 0 rating, 0 points. 2. (19) Daniel Suarez, Toyota, 93, 0, 0. 3. (10) Joey Logano, Ford, 93, 0, 0. 4. (14) Denny Hamlin, Toyota, 93, 0, 0. 5. (21) Chase Elliott, Chevrolet, 93, 0, 0. 6. (11) Jimmie Johnson, Chevrolet, 93, 0, 0. 7. (16) Kyle Larson, Chevrolet, 93, 0, 0. 8. (20) AJ Allmendinger, Chevrolet, 93, 0, 0. 9. (7) Kyle Busch, Toyota, 93, 0, 0. 10. (17) Kasey Kahne, Chevrolet, 93, 0, 0. 11. (2) Ricky Stenhouse Jr, Ford, 93, 0, 0. 12. (9) Austin Dillon, Chevrolet, 93, 0, 0. 13. (12) Jamie McMurray, Chevrolet, 93, 0, 0. 14. (1) Matt Kenseth, Ford, 93, 0, 0. 15. (6) Ryan Blaney, Ford, 93, 0, 0. 16. (13) Ryan Newman, Chevrolet, 93, 0, 0. 17. (5) Martin Truex Jr, Toyota, accident, 76, 0, 0. 18. (15) Kurt Busch, Ford, accident, 74, 0, 0. 19. (3) Clint Bowyer, Ford, accident, 74, 0, 0. 20. (8) Brad Keselowski, Ford, accident, 74, 0, 0. 21. (18) Alex Bowman, Chevrolet, accident, 68, 0, 0.Race StatisticsAverage Speed of Winner: 123.071 mph. Time: 1 hour, 38 minutes, 50 seconds. Margin of Victory: 0.325 seconds. Caution Flags: 8 for 0 laps. Lead Changes: 12 among 8 drivers. Lap Leaders: M.Kenseth 0; R.Stenhouse 1-5; K.Harvick 6-30; M.Truex 31; Ky.Busch 32-50; B.Keselowski 51; M.Truex 52; B.Keselowski 53-54; M.Truex 55-69; K.Larson 70-74; D.Hamlin 75-81; K.Larson 82; K.Harvick 83-93 Leaders Summary (Driver, Times Led, Laps Led): K.Harvick, 2 times for 34 laps; Ky.Busch, 1 time for 18 laps; M.Truex, 3 times for 14 laps; D.Hamlin, 1 time for 6 laps; K.Larson, 2 times for 4 laps; R.Stenhouse, 1 time for 4 laps; B.Keselowski, 2 times for 1 lap; M.Kenseth, 1 time for 0 laps. Wins: K.Harvick, 5; Ky.Busch, 3; C.Bowyer, 1; A.Dillon, 1; J.Logano, 1; M.Truex, 1. Top 16 in Points: 1. Ky.Busch, 503; 2. J.Logano, 491; 3. K.Harvick, 484; 4. B.Keselowski, 396; 5. Ku.Busch, 393; 6. C.Bowyer, 386; 7. D.Hamlin, 380; 8. M.Truex, 376; 9. R.Blaney, 365; 10. K.Larson, 336; 11. J.Johnson, 286; 12. A.Bowman, 271; 13. C.Elliott, 266; 14. R.Stenhouse, 265; 15. A.Dillon, 241; 16. R.Newman, 225.NASCAR MONSTER ENERGY CUPMONSTER ENERGY OPENSaturday at Charlotte Motor Speedway, Concord, N.C. Lap length: 1.50 miles(Start position in parentheses)1. (9) AJ Allmendinger, Chevrolet, 50 laps, 0 rating, 0 points. 2. (2) Erik Jones, Toyota, 50, 0, 0. 3. (4) Chase Elliott, Chevrolet, 50, 0, 0. 4. (5) Paul Menard, Ford, 50, 0, 0. 5. (11) Chris Buescher, Chevrolet, 50, 0, 0. 6. (1) Aric Almirola, Ford, 50, 0, 0. 7. (6) William Byron, Chevrolet, 50, 0, 0. 8. (14) Ty Dillon, Chevrolet, 50, 0, 0. 9. (10) David Ragan, Ford, 50, 0, 0. 10. (12) Michael McDowell, Ford, 50, 0, 0. 11. (8) Darrell Wallace Jr, Chevrolet, 50, 0, 0. 12. (13) Matt DiBenedetto, Ford, 50, 0, 0. 13. (17) Landon Cassill, Chevrolet, 50, 0, 0. 14. (18) Gray Gaulding, Toyota, 50, 0, 0. 15. (15) Corey Lajoie, Chevrolet, 50, 0, 0. 16. (19) BJ McLeod, Chevrolet, 50, 0, 0. 17. (16) Ross Chastain, Chevrolet, 50, 0, 0. 18. (21) Timmy Hill, Ford, 50, 0, 0. 19. (20) Reed Sorenson, Chevrolet, 50, 0, 0. 20. (7) Daniel Suarez, Toyota, garage, 40, 0, 0. 21. (3) Alex Bowman, Chevrolet, garage, 20, 0, 0.Race StatisticsAverage Speed of Winner: 161.075 mph. Time of Race: 0 hours, 45 minutes, 35 seconds. Margin of Victory: 0.327 seconds. Caution Flags: 2 for 2 laps. Lead Changes: 7 among 6 drivers. Lap Leaders: A.Almirola 1-11; A.Bowman 12-20; D.Suarez 21-32; C.Elliott 33-34; D.Suarez 35-40; D.Wallace 41-47; C.Elliott 48; A.Allmendinger 49-50 Leaders Summary (Driver, Times Led, Laps Led): D.Suarez, 2 times for 16 laps; A.Almirola, 1 time for 10 laps; A.Bowman, 1 time for 8 laps; D.Wallace, 1 time for 6 laps; C.Elliott, 2 times for 1 lap; A.Allmendinger, 1 time for 1 lap. Top 16 in Points: 1. A.Almirola, 342; 2. E.Jones, 285; 3. A.Bowman, 271; 4. C.Elliott, 266; 5. P.Menard, 240; 6. W.Byron, 229; 7. D.Suarez, 223; 8. D.Wallace, 207; 9. A.Allmendinger, 200; 10. D.Ragan, 191; 11. C.Buescher, 176; 12. M.McDowell, 158; 13. M.DiBenedetto, 153; 14. T.Dillon, 148; 15. G.Gaulding, 84; 16. L.Cassill, 55.INDYCAR INIDANAPOLIS 500 LINEUPSunday at Indianapolis Motor Speedway, Indianapolis Lap length: 2.5 miles (Car number in parentheses) 1. (20) Ed Carpenter, Chevrolet, 2:36.7818 (229.618 mph) 2. (22) Simon Pagenaud, Chevrolet, 2:37.3696 (228.761) 3. (12) Will Power, Chevrolet, 2:37.4757 (228.607) 4. (1) Josef Newgarden, Chevrolet, 2:37.6151 (228.405) 5. (18) Sebastien Bourdais, Honda, 2:37.7965 (228.142) 6. (21) Spencer Pigot, Chevrolet, 2:37.8208 (228.107) 7. (13) Danica Patrick, Chevrolet, 2:37.8326 (228.090) 8. (3) Helio Castroneves, Chevrolet, 2:37.9924 (227.859) 9. (9) Scott Dixon, Honda, 2:38.4076 (227.262) 10. (14) Tony Kanaan, Chevrolet, 2:38.1278 (227.664) 11. (4) Matheus Leist, Chevrolet, 2:38.1922 (227.571) 12. (98) Marco Andretti, Honda, 2:38.3894 (227.288) 13. (19) Zachary Claman De Melo, Honda, 2:38.5908 (226.999) 14. (28) Ryan Hunter-Reay, Honda, 2:38.7389 (226.788) 15. (23) Charlie Kimball, Chevrolet, 2:38.8304 (226.657) 16. (30) Takuma Sato, Honda, 2:38.9003 (226.557) 17. (32) Kyle Kaiser, Chevrolet, 2:39.0119 (226.398) 18. (6) Robert Wickens, Honda, 2:39.0835 (226.296) 19. (33) James Davison, Chevrolet, 2:39.1128 (226.255) 20. (59) Max Chilton, Chevrolet, 2:39.1430 (226.212) 21. (29) Carlos Munoz, Honda, 2:39.2585 (226.048) 22. (88) Gabby Chaves, Chevrolet, 2:39.2874 (226.007) 23. (25) Stefan Wilson, Honda, 2:39.3889 (225.863) 24. (24) Sage Karam, Chevrolet, 2:39.4171 (225.823) 25. (26) Zach Veach, Honda, 2:39.4696 (225.748) 26. (64) Oriol Servia, Honda, 2:39.5044 (225.699) 27. (66) JR Hildebrand, Chevrolet, 2:39.7032 (225.418) 28. (7) Jay Howard, Honda, 2:39.7245 (225.388) 29. (10) Ed Jones, Honda, 2:39.7433 (225.362) 30. (15) Graham Rahal, Honda, 2:39.7679 (225.327) 31. (60) Jack Harvey, Honda, 2:39.8193 (225.254) 32. (27) Alexander Rossi, Honda, 2:40.0462 (224.935) 33. (17) Conor Daly, Honda, 2:40.4073 (224.429) NHRA MELLO YELLO DRAG RACINGHEARTLAND NATIONALSMonday at Heartland Motorsports Park, Topeka, Kan. FINAL PLACINGS Top Fuel1. Clay Millican; 2. Terry McMillen; 3. Steve Torrence; 4. Tony Schumacher; 5. Billy Torrence; 6. Doug Kalitta; 7. Brittany Force; 8. Leah Pritchett; 9. Scott Palmer; 10. Bill Litton; 11. Antron Brown; 12. Richie Crampton; 13. Kebin Kinsley; 14. Mike Salinas; 15. Terry Totten; 16. Terry Haddock.Funny Car1. Courtney Force; 2. Robert Hight; 3. J.R. Todd; 4. Shawn Langdon; 5. Matt Hagan; 6. Tommy Johnson Jr.; 7. Jack Beckman; 8. Jonnie Lindberg; 9. Tim Wilkerson; 10. Ron Capps; 11. John Force; 12. Dale Creasy Jr.; 13. Richard Townsend; 14. Cruz Pedregon; 15. Jim Campbell; 16. Bob Tasca III.Pro Stock 1. Deric Kramer; 2. Erica Enders; 3. Jason Line; 4. Greg Anderson; 5. Tanner Gray; 6. Drew Skillman; 7. Matt Hartford; 8. Richard Freeman; 9. Vincent Nobile; 10. Mark Hogan; 11. Chris McGaha; 12. Will Hatcher; 13. Alex Laughlin; 14. Jeg Coughlin; 15. Bo Butner; 16. Alan Prusiensky.FINALS RESULTSTOP FUEL „ Clay Millican, 3.727 seconds, 332.59 mph def. Terry McMillen, 6.169 seconds, 104.47 mph. FUNNY CAR „ Courtney Force, Chevy Camaro, 3.928, 329.83 def. Robert Hight, Camaro, 4.087, 265.90. PRO STOCK „ Deric Kramer, Chevy Camaro, 6.615, 209.36 def. Erica Enders, Camaro, 7.409, 143.58. PRO MODIFIED „ Rickie Smith, Chevy Camaro, 6.262, 233.52 def. Chad Green, Camaro, 8.805, 107.70. TOP ALCOHOL DRAGSTER „ Shawn Cowie, 5.235, 275.62 def. Monroe Guest, 5.273, 272.83. TOP ALCOHOL FUNNY CAR „ Shane Wester“ eld, Chevy Camaro, 5.508, 268.87 def. Doug Gordon, Camaro, 5.838, 261.17. SUPER STOCK „ Michael Mans, Pontiac Firebird, 8.668, 154.83 def. Gary Stinnett, Chevy Camaro, Broke No Show. STOCK ELIMINATOR „ Tyler Wudarczyk, Pontiac Firebird, 10.869, 99.71 def. Marion Stephenson, Chevy Camaro, Foul Red Light. SUPER COMP „ Danielle Jaramillo-Miller, Dragster, 8.920, 150.51 def. Don Nichols, Dragster, 8.897, 168.85. SUPER GAS „ Kevin Theobald, Viper, 9.927, 155.81 def. Bob Fuller, Chevy Corvette, 9.956, 158.22. TOP DRAGSTER „ Phil Unruh, Dragster, 6.349, 218.12 def. Steve Will, Dragster, Foul Red Light. TOP SPORTSMAN „ Dusty Meyer, Chevy S-10, 6.970, 196.96 def. Phil Dion, Chevy Corvette, Broke No Show. TOP FUEL HARLEY „ Jay Turner, Dixie, 6.260, 226.54 def. Tii Tharpe, Dixie, 6.760, 182.72.POINT STANDINGSTOP FUEL „ 1. Steve Torrence, 664; 2. Clay Millican, 569; 3. Tony Schumacher, 539; 4. Doug Kalitta, 497; 5. Leah Pritchett, 489; 6. Terry McMillen, 432; 7. Brittany Force, 428; 8. Antron Brown, 423; 9. Richie Crampton, 312; 10. Mike Salinas, 308. FUNNY CAR „ 1. Courtney Force, 670; 2. Jack Beckman, 590; 3. Matt Hagan, 540; 4. Robert Hight, 512; 5. J.R. Todd, 504; 6. Tommy Johnson Jr., 490; 7. Ron Capps, 440; 8. Cruz Pedregon, 399; 9. Shawn Langdon, 373; 10. Jonnie Lindberg, 351. PRO STOCK „ 1. Vincent Nobile, 573; 2. Greg Anderson, 543; 3. Erica Enders, 541; 4. Deric Kramer, 539; 5. Bo Butner, 518; 6. Drew Skillman, 496; 7. Chris McGaha, 495; 8. Tanner Gray, 493; 9. Jason Line, 442; 10. Alex Laughlin, 381.TENNISATP WORLD TOURBANQUE ERIC STURDZA GENEVA OPENMonday at Tennis Club de Geneve Eaux-Vives, Geneva; Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles First Round Jared Donaldson, United States, def. Denis Istomin, Uzbekistan, 5-7, 6-4, 6-0. Guido Pella, Argentina, def. Domink Koepfer, Germany, 6-3, 6-4. Bernabe Zapata Miralles, Spain, def. Florian Mayer, Argentina, 6-3, 6-2. Tennys Sandgren, United States, def. Andreas Haider-Maurer, Austria, 1-6, 6-1, 6-0. Peter Gojowczyk, Germany, def. Ivo Karlovic, Croatia, 7-6 (4), 4-6, 7-6 (1). Frances Tiafoe, United States, def. Ryan Harrison, United States, 3-6, 7-6 (5), 6-4. Noah Rubin, United States, def. Marcos Baghdatis, Cyprus, 7-6 (4), 6-4. Mens Doubles First Round Dominic Inglot, Britain, and Franko Skugor, Croatia, def. Marcelo Demoliner, Argentina, and Santiago Gonzalez (4), Mexico, 7-6 (5), 6-4. Jonathan Erlich, Israel, and Marton Fucsovics, Hungary, def. Marius Copil, Romania, and Constantin Sturdza, Switzerland, 6-3, 6-0.OPEN PARC AUVERGNE-RHODE-ALPES LYONMonday at Parc de la Tete dOr, Lyon, France Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles First Round Federico Coria, Argentina, def. Nicolas Kicker, Argentina, 4-6, 6-1, 7-5. Dusan Lajovic, Serbia, def. Horacio Zeballos, Argentina, 6-4, 6-2. Guillermo Garcia-Lopez, Spain, def. Adrian Mannarino (5), France, 6-3, 4-6, 6-1. Roberto Carballes Baena, Spain, def. Laslo Djere, Serbia, 7-6 (3), 6-7 (4), 6-3. Gilles Simon, France, def. Jordi SamperMontana, Spain, 6-4, 6-2. Cameron Norrie, Britain, def. Jose HernandezFernandez, Dominican Republic, 7-6 (5), 6-1. Maximilian Marterer, Germany, def. Gael Mon“ ls (6), France, 2-6, 6-4, 6-4. Mens Doubles First Round Fabrice Martin, France, and Purav Raja, India, def. Hans Podlipnik-Castillo, Chile, and Jackson Withrow, United States, 7-6 (6), 7-6 (5). Ken and Neal Skupski, Britain, def. Jamie Cerretani and Nicholas Monroe, United States, 6-3, 6-7 (4), 10-4. Rohan Bopanna, India, and Edouard RogerVasselin (2), France, def. Gregoire Barrere and Tristan Lamasine, France, 3-6, 6-1, 10-5.WTA TOURNUERNBERGER VERSICHERUNGSCUPMonday at Tennis-Club 1. FC Nuernberg eV Nuremberg, Germany; Purse: $226,750 (Intl). Surface: Clay-Outdoor Womens Singles First Round Alison Riske, United States, def. Mandy Minella, Luxembourg, 6-1, 7-6 (2). Fanny Stollar, Hungary, def. Zhang Shuai (4), China, 6-2, 6-2. Kristyna Pliskova, Czech Republic, def. Julia Goerges (2), Germany, 6-2, 6-7 (8), 7-6 (5). Johanna Larsson, Sweden, def. Irina-Camelia Begu (5), Romania, 6-4, 3-3 retired. Nadia Podoroska, Argentina, def. Kristina Kucova, Slovakia, 6-2, 6-3. Kiki Bertens (3), Netherlands, def. Dejana Radanovic, Serbia, 6-1, 6-1. Katerina Siniakova (8), Czech Republic, def. Anna Zaja, Germany, 2-6, 6-4, 6-1. Mona Barthel, Germany, leads Carina Witthoeft, Germany, 7-5, susp. Alison Van Uytvanck (7), Belgium, leads Kristen Flipkens, Belgium, 6-7 (5), 6-2, 4-2, susp. Womens Doubles First Round Darija Jurak, Croatia, and Cornelia Lister, Sweden, def. Kaitlyn Christian and Sabrina Santamaria, United States, 7-6 (3), 6-3. Katharina Gerlach and Lena Rueffer, Germany, def. Nicola Geuer, Germany, and Eva Waccano, Netherlands, 6-3, 5-7, 10-4.INTERNATIONAUX DE STRASBOURGMonday at Tennis Club de Strasbourg, Strasbourg, France; Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles First Round Sam Stosur, Australia, def. So“ a Kenin, United States, 6-3, 6-2. Hsieh Su-wei (8), Taiwan, def. Kaia Kanepi, Estonia, 2-6, 7-5, 6-2. Pauline Parmentier, France, def. Wang Yafan, China, 6-4, 7-6 (8). Lucie Safarova, Czech Republic, def. Marina Melnikova, Russia, 6-2, 4-6, 6-3. Ashleigh Barty (1), Australia, def. Luksika Kumkhum, Thailand, 6-4, 6-4. Daria Gavrilova (2), Australia, def. Jennifer Brady, United States, 7-6 (8), 7-6 (6). Dominika Cibulkova (5), Slovakia, def. Chloe Paquet, France, 6-4, 6-2. Anastasia Pavlyuchenkova (3), Russia, def. Tatjana Maria, Germany, 6-0, 6-0. Timea Babos (6), Hungary, def. Fiona Ferro, France, 6-4, 6-0. Womens Doubles First Round Nadiia Kichenok, Ukraine, and Anastasia Rodionova (3), Australia, def. Natela Dzalamidze, Georgia, and Maria Irigoyen, Argentina, 7-6 (5), 3-6, 10-0. Mihaela Buzarnescu and Raluca Olaru, Romania, def. Chan Hao-ching (1), Taiwan, and Yang Zhaoxuan, China, 3-6, 6-4, 10-2. Jacqueline Cristian, Romania, and So“ a Kenin, United States, def. Reka-Luca Jani, Hungary, and Tereza Mrdeza, Croatia, 6-1, 6-2. Kaia Kanepi, Estonia, and Katarzyna Piter, Poland, def. Joanna Tomera and Wallis Vitis, France, 6-0, 6-1.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 8 3 1 25 26 16 New York City FC 7 2 3 24 25 16 Columbus 7 3 3 24 18 10 New York 7 3 0 21 26 12 Orlando City 6 4 1 19 21 18 New England 5 4 2 17 18 15 Philadelphia 4 5 2 14 12 15 Chicago 3 6 2 11 15 20 Toronto FC 3 6 1 10 14 19 Montreal 3 9 0 9 14 27 D.C. United 2 5 2 8 13 17WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 3 24 24 13 Los Angeles FC 6 3 2 20 23 18 Portland 5 3 2 17 16 15 FC Dallas 4 1 5 17 16 11 Vancouver 4 5 4 16 16 24 Houston 4 3 3 15 23 17 Real Salt Lake 4 6 1 13 14 25 LA Galaxy 4 6 1 13 15 19 Minnesota United 4 7 1 13 14 22 San Jose 2 6 3 9 18 22 Seattle 2 5 2 8 7 11 Colorado 2 6 2 8 11 17 3 points for victory, 1 point for tie Fridays GameToronto FC 2, Orlando City 1Saturdays GamesNew York City FC 4, Colorado 0 Portland 2, Los Angeles FC 1 Vancouver 2, FC Dallas 2, tie Columbus 1, New England 0 Philadelphia 4, Real Salt Lake 1 D.C. United 3, San Jose 1Sundays GamesSporting Kansas City 1, Minnesota United 1, tie Houston 3, Chicago 2 New York 3, Atlanta United FC 1Mondays GameLA Galaxy 1, Montreal 0NATIONAL WOMENS SOCCER LEAGUE W L T PTS GF GA North Carolina 7 0 2 23 15 6 Seattle 4 1 2 14 11 6 Orlando 3 2 3 12 8 7 Portland 3 3 3 12 12 12 Chicago 2 2 6 12 12 11 Utah 2 1 5 11 7 5 Houston 1 4 4 7 7 13 Washington 1 5 2 5 7 12 Sky Blue FC 0 5 1 1 5 12 3 points for victory, 1 point for tie.Saturdays GamesUtah 1, Houston 0Portland 1, Washington 0 North Carolina 2, Sky Blue FC 1 Chicago 0, Seattle 0, tieWednesdays GamesNorth 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s Game At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France BOXINGSCHEDULEMay 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.

PAGE 30

Staff Report Despite another rough outing from the Charlotte pitching staff, the Stone Crabs jumped out to an early lead and held on for a wild ride, beating the Tampa Tarpons 12-9 on Monday night at George M. Steinbrenner Field. Charlotte (20-22) starting pitcher Blake Bivens lasted two innings, allowing two hits and no runs before he was pulled in favor of Willy Ortiz (4-0). Though Ortiz allowed the Tarpons (23-19) to score six runs over his 3 ‡ innings of work, the pitcher was rewarded with the win thanks to some run support from his teammates. Nate Lowe blasted his ninth homer of the year, a two-run shot, in the first inning before Kevin Padlo pushed Charlottes lead to 3-0 with a solo homer in the second inning. In the fourth, Jesus Sanchez and Rene Pinto also added two-run homers of their own to give Charlotte a 7-2 lead after the top of the fourth. But once again the Stone Crabs bullpen would make things interesting. Ortiz allowed three of his six runs in the bottom of the fourth inning when Timmy Robinson hit a three-run homer to cut the deficit to 7-5. But the Stone Crabs answered back two innings later with RBIs from Tristan Gray, Peter Maris and Padlo. With the lead back in hand, Stone Crabs reliever Brandon Koch pitched the final two innings to earn his second save of the season. Charlotte will look to take a series win from Tampa when the two teams play again tonight at 6:30 at George M. Steinbrenner Field.By JENNA FRYERAssociated PressCONCORD, N.C. „ Its been 16 years since Mark Martin won the Coca-Cola 600, and a Ford driver has not been to victory lane for the marquee event since. A Ford driver hasnt hoisted a Cup championship trophy since 2004, either. There have been some highlights during this past decade of mediocrity, but coming up empty every year in the chase for NASCARs biggest prize got very tiring to the Ford group. Four years ago we got very serious about, We dont just want to be here, we want to be here to win,Ž said Mark Rushbrook, global director at Ford Motor Co. To do that, we knew we had to fix everything.Ž Ford Performance was launched along with a technical center created as the headquarters for engineers to assist its teams across multiple series. Its first success came two years later when Ford returned to Le Mans on the 50th anniversary of its 1966 victory and won the GT class. Gains have been made across all Fords motorsports programs, and the company is currently the hottest manufacturer in NASCAR. Ford has won seven of the 12 Cup points races this season, its 2,296 laps led account for 59 percent and Ford drivers have 17 stage victories. Kevin Harvick is the force behind that success with five Cup victories, including the last two. Add his Saturday night win in the $1 million AllStar race, and Harvick is on a three-race winning streak. That bodes well for Ford in Sunday nights Coca-Cola 600, a race Ford drivers won four consecutive years from 1999-2002. The blue oval has not triumphed in NASCARs longest race of the year since. Harvick has five of the Ford seven wins this season, and Joey Logano and Clint Bowyer have also been to victory lane. Ford drivers hold seven of the top 10 spots in the Cup standings. Matt Kenseth, who drove a Ford to two Daytona 500 wins and the 2003 championship, returned to the manufacturer earlier this month to help Roush Fenway Racing catch Ford frontrunners Stewart-Haas Racin g and Team Penske. Logano, winner at Talladega this year, noted Toyota was the dominating brand at this point last season. SHR, in its first year with Ford, wasnt a strong title contender and Penske drivers Logano and Brad Keselowski felt overmatched in their aged Fusions. Ford will move to the Mustang in an update in 2019, but tweaks to the rules package have helped Ford teams catch Toyota. Last year, the Toyotas were on fire and really good,Ž Logano said. I think this year with some of the rules changes and really the way the rules have been regulated, enforced, it has brought it to more of an equal playing field.Ž Kurt Busch was the last Ford driver to win a Cup title, in the 2004 launch of the playoff system, and it capped consecutive championships for the manufacturer. He believes the commitment from the com p an y has always been the same, from Edsel Ford II on down, but the engineering support has dramatically improved. The Ford Performance group, I see it everywhere, with all their different forms of motorsport collaborating together,Ž Busch said. Whereas Ford Racing before ... felt like it was more focused on the NASCAR program and didnt use information from IndyCar or Cosworth in Formula One or sports cars. What I see now is information channels that are able to communicate quickly and gather data from all different branches of motorsports that Ford is involved in.Ž Ford Performance initially housed a simulator used exclusively by its NASCAR teams. IMSA and WEC programs began using it, and the simulator has graduated into use for both Ford Performance production cars and now mainstream Ford products. To prepare for Le Mans, the drivers from Chip Ganassi Racing drove thousands of miles of Le Mans simulation so that the track would not be foreign when the manufacturer made its ballyhooed return. Fords sole intent was to celebrate its 50th anniversary victory by winning the race, and with just one test on the track before the 24-hour race, the Tech Center was critical in preparing the program. Page 6 SP www.yoursun.com Tuesday, May 22, 2018 / The SunM i LB: Stone Crabs 12, Tarpons 9Stone Crabs o ense overwhelms Tarpons AP FILE PHOTOSerena Williams returns to Naomi Osaka, of Japan, during the Miami Open in Key Biscayne. Associated PressPARIS „ Serena Williams return to Grand Slam tennis from maternity leave just got even tougher. French Open organizers announced on Monday they will not give Williams a seeding. This year again, tournament officials will establish the list and ranking of the womens seeds based on the WTA ranking,Ž the French Tennis Federation said in a statement to The Associated Press. Consequently, (the seeds) will reflect this weeks world ranking.Ž Williams, a three-time French Open champion, is expected to play in her first major since giving birth to her daughter in September. While Williams can enter Roland Garros under the WTAs protected or specialŽ ranking rule, its up to Grand Slam organizers to give her a seed. While she was No. 1 when she left the tour to give birth, Williams is currently ranked No. 453. Without a seeding, the 23-time Grand Slam champion risks facing highly ranked players in the early rounds. The WTA is considering a rule change to add protected seeding for highly ranked players returning from maternity leave but the earliest that could take effect is next year. Several of Williams biggest rivals believe she deserves a seeding. I would like to see that (rule) change,Ž Maria Sharapova said at the Italian Open last week. Its such an incredible effort for a woman to come back from physically, emotionally. ... Theres just another whole dimension to the travel, to the experiences, to the emotions to the physicality of every single day. Tennis is such a selfish sport but I think whe n theres a child in your life you lose a little bit of that, because theres something thats so much more important,Ž added Sharapova, who has lost three Grand Slam finals to Williams. So, yeah, I definitely think that would be a nice change.Ž The French Open draw will be made on Thursday, with the tournament starting on Sunday. Its normal to give birth. Its normal to have protected ranking. ... Its more than tennis,Ž topranked Simona Halep said. So the people will decide what seed she will get. But in my opinion its good to protect the ranking when someone is giving birth.Ž Williams returned to the tour briefly in March after a 14-month absence. She was not seeded at tournaments in Indian Wells and Miami, and compiled two wins and two losses. Williams has recounte d the difficulties she faced in childbirth, and a pulmonary embolism made it hard for her to breathe shortly after her daughter was born. But after a period of training, coach Patrick Mouratoglou last week told the WTA tour website, Serena will play the French Open to win it.ŽTENNIS: French OpenOrganizers wont give Williams a seeding Associated PressNEW YORK „ Major League Baseball has extended the administrative leave of Toronto closer Roberto Osuna for a third seven-day period through May 28 as it investigates an assault charge filed against the All-Star. Osuna was put on administrative leave by MLB on May 8. The pitcher was charged with one count of assault, according to Toronto Police Constable Jenifferjit Sidhu. Osuna, who is from Mexico, is scheduled to appear in court June 18. Osuna remains on the restricted list and continues to receive his $5.3 million salary but is ineligible to play. Administrative leave is not considered discipline. Commissioner Rob Manfred has the option of suspending Osuna either without pay or with pay pending the resolution of legal proceedings „ a penalty that later could be converted to without pay. Osuna could challenge any discipline before arbitrator Mark Irvings. The 23-year-old Osuna is 0-0 with nine saves and a 2.93 ERA in 15 games this season. The righty was an All-Star last year, when he went 3-4 with 39 saves and a 3.38 ERA.MLB: Blue JaysOsunas administrative leave extended Osuna AP PHOTOKevin Harvick celebrates in Victory Lane after winning the NASCAR All-Star race Saturday at Charlotte Motor Speedway in Concord, N.C. AUTO RACING: NASCARFord looks to snap Coca-Cola 600 droughtBy TEDDY KULMALAAssociated PressFormer South Carolina head football coach Lou Holtz has resolved a federal lawsuit against an online publication over a story that falsely claimed he referred to immigrants as deadbeatsŽ during a speech at the 2016 Republican National Convention. The suit, filed in December in federal court in Orlando, Fla., accused The Daily Beast of defamation after the website published a story with the headline Lou Holtz at RNC Said Immigrants are Deadbeats Invading the US.Ž Holtz was seeking at least $75,000 in damages, saying the story caused him public humiliation and the loss of speaking engagements. U.S. District Judge Gregory Presnell signed an order Monday dismissing the suit. That followed a Friday court filing by Holtzs attorney that said the Hall of Fame coach is voluntarily dismissing the suit against The Daily Beasts parent company, YGS Group Inc., with the stipulation that Holtz and YGS will each pay their own attorneys fees and costs. Neither filing gave additional information about the reasoning for the voluntary dismissal. A release Monday from Morgan & Morgan, the Orlando-based firm that represented Holtz, said the case was amicably resolvedŽ in a confidential settlement. Holtz said in the law firms release that it is never easy to fight for what you believe in.Ž But I am convinced it is important to do so,Ž he said. I want to than k Clay Townsend, Keith Mitnik, and Morgan and Morgan for their confidence in my case and their ability to resolve this issue to my satisfaction. Hope this encourages other people to fight for what they believe is right.ŽCOLLEGE FOOTBALL: LawsuitFormer coach Holtz drops defamation suit SUN FILE PHOTO BY TOM ONEILLCharlotte right-handed pitcher Willy Ortiz allowed six runs on Monday, but imp roved his record to 4-0 on the season thanks to 12 runs from his teammates.

PAGE 31

THE CULTURAL CENTER OF CHARLOTTE COUNTY 2280 Aaron Street € Port Charlotte, FL 33952 € (941) 625-4175 € www.theculturalcenter.comSee the latest “nd in the Thrift Shop!Page 7 Cultural Center Entertainment Guide May 22-June 12, 2018 Classes & Workshops Page 14 THE CULTURAL CENTER OF CHARLOTTE COUNTY INSIDE Lee Allcorns Country Soul Page 12William H. Wakeman III Theater is jewel of The Center TAKE A LOOK AT OUR SPONSORS INSIDE THIS EDITION The William H. Wakeman, III Cultural Center Theater has been serving the community since 1968. The theater has been upgraded several times over the years. The theater has a seating capacity of 500, with a State of the Art Sound and Lighting systems. We also have excellent video capabilities. Unlike most theaters in Florida, our theater is open year round We have a schedule of our upcoming shows listed on our website. You can view our seating chart and purchase your tickets on line. If you are planning a trip to our theater, you are in for a treat. This beautiful theater doesnt have a bad seat in the house. We have national acts perform in the theater, for instance, Mickey Gilley, Gene Watson, The Amazing Kreskin, Brenda Lee and Stephen King have performed here. In addition to nationally known artists, our theater Continued on Page 2 J B G BYou can reach Jims bathroom Grab bars at (941) 626-4296 4356 Tamiami Trail 941-391-6196MAACOA B S Port Charlotte € (941)249-9908 East Englewood € (941) 475-9909 Also a location on Manatee Avenue in BradentonG C H

PAGE 32

MAY 22-JUNE 12 € 2018 2THE CULTURAL CENTER OF CHARLOTTE COUNTY Since 1777 the American Flag has been the symbol of strength and unity for the greatest country in the world, the United States of America. Did you know that during its 237 year existence, it has been modi“ed 26 times. However, none of these modi“cations changed our sense of pride in the ”ag as American Citizens. It started with the Betsy Ross Flag in May of 1776 through our last modi“cation, which was the 50 star ”ag. This 50 star ”ag became the of“cial American Flag on July 4th, 1960. A star was added to the ”ag for the state of Hawaii, which was admitted to the United States of America on August 21, 1959. One of the most iconic photos of raising the ”ag was taken on Iwo Jima by Joe Rosenthal on February 23, 1945, showing six United States Marines raising the ”ag atop Mount Suribachi. The Iwo Jima Memorial can be found in Arlington, Virginia. The memorial is dedicated to all Marines who gave their lives in battle to defend our country. Flags are available to purchase at the Cultural Center to honor all of our countries heroes in all branches of the service who made the ultimate sacri“ce for our country. I encourage you to purchase a ”ag for $25.00 and ”y it proudly to honor all of our heroes that have served in the military. This is a Rotary District 6960 project to sell the ”ags to raise money to support a Scholarship Fund for Gold Star Families. You are invited to join us FOR A VERY SPECIAL Memorial Day service on May 28th in the Conference Center at the Cultural Center. God Bless America! Information: (941) 625-4175 Of“cial publication of the Cultural Center of Charlotte County, Inc. 2280 Aaron Street Port Charlotte, FL 33952 www.theculturalcenter.com E-mail marketing@theculturalcenter.com To make a donation to help the Cultural Center, contact Velma at 941-625-4175, ext. 211 Executive Director K. Stephen Carter Board of Directors Ken Schultz, President Pierre PJŽ Fisher, Vice President Geoffrey Lorah, Treasurer G. David Powell, Past President Trustees Jose Basilio € Brian Brunderman Carmen Ferris € Don Gasgarth Ruby Glen (honorary) Jan-Erik Hustrulid € Darryl Keys Linda Pizarro € Norman Wilson John Wright Where is the Cultural Center? In the Heart of ParksideŽAdvertising Disclaimer: The paid advertisements in this publication do not necessarily constitute the views or an endorsement from The Cultural Center of Charlotte County, Inc. or the services or products that are being advertised. The advertisers and advertising agencies assume all liability for the content they provide to us for publication.The Place That Friendship BuiltŽ CULTURAL CENTEROF CHARLOTTE COUNTY FROM THE EXECUTIVE DIRECTOR K. STEPHEN CARTERPay tribute to those who gave their lives to protect the USA! Thank you to the Charlotte Sun for complimentary distribution of the Cultural Center Entertainment Guide Dime Time Media, LLC Andrew J. McDonald, CEO 941-625-DIME (3463) houses a wide variety of shows and events all year ranging from musicians, comedians, plays, speakers, religious and conference style events throughout the year. Our concerts cover a wide genre of music form Country, Rock, Blues, Bluegrass to Opera. This professional performance and event space is also available to rent year round. We have six wheelchair accessible boxes. With a slightly pitched seating area, every location has an excellent sight line to the stage. We also offer hearing impaired devices for those that need them. Our sound system is excellent. We have many different lighting designs and backdrops that range from understated to over the top. We have a liquor license and a full bar is available. To view our upcoming shows, go to our website, under theater, click buy tickets and pick the show you would like and book your tickets. You can also purchase tickets at our Box Of“ce or at the Information Desk. Continued from Page 1

PAGE 33

3MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Highway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm € Sunday Closed DesotoAutomall.com SHOP ONLINE 24/7! Cheaper In The Country Cheaper In The Country STOCK# 17T527B STOCK# P6787 STOCK# P7000 STOCK# P7053A STOCK# P7072B STOCK# P6844 STOCK# P7004 STOCK# 17F052A STOCK# P6875 STOCK# 18T347N STOCK# 17T161B STOCK# P7190 STOCK# 17F590A STOCK# P6924 STOCK# P7079 STOCK# P7197 STOCK# 17T592A STOCK# 17DT086A STOCK# P7164 STOCK# P7091 LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDA 2012 FORD ESCAPE XLT 2015 LINCOLN MKS AWD 2015 FORD C-MAX HYBRID SE FWD HATCHBACK 2014 FORD FOCUS SE 2012 FORD MUSTANG 2015 FORD F-150 LARIAT 4WD 2015 FORD FOCUS SE FWD HATCHBACK 2015 DODGE DART GT 2013 FORD C-MAX ENERGI 2013 FORD FUSION SE 2017 JEEP RENEGADE 2015 FORD ESCAPE S FWD SPORT UTILITY 2013 FORD TAURUS LIMITED FWD 4DR 2016 JEEP COMPASS LATITUDE 4WD 2016 JEEP WRANGLER UNLIMITED SPORT 4WD 2014 FORD F-150 STX RWD CREW CAB PICKUP 2016 GMC CANYON 4WD SLT 2014 CHRYSLER 300S 2017 FIAT 124 SPIDER RWD CONVERTIBLE 2017 FORD FOCUS $ 10,700 $ 28,888 $ 15,988 $ 10,300 $ 10,700 $ 39,888 $ 13,600 $ 13,900 $ 13,800 $ 10,400 $ 14,900 $ 15,488 $ 16,488 $ 21,888 $ 32,888 $ 28,888 $ 31,988 $ 16,700 $ 22,888 $ 14,300

PAGE 34

MAY 22-JUNE 12 € 2018 4THE CULTURAL CENTER OF CHARLOTTE COUNTY More information about these businesses can be found on our website by clicking on Friendly LinksSpotlight on Business MembershipsA Better Solution of Punta Gorda Ally Rides, Wheelchair Transportation Services Avard Law Of“ces Bills Bottled Water Services, Inc. Charlotte Memorial Funeral Home, Cemetery and Crematory Charlotte State Bank & Trust Chelsea Place Senior Care CIA Carter Insurance Agency Coldwell Banker/Sunstar/Fig Newton Comfort Keepers Connect Hearing CTS Counseling Done Right Financial Services Doris Limousine Service Electric Frog Management and Production GrandCare Plus, Inc. Granny Nannies Senior Home Health Care Home Instead Senior Care Intercounty Insurance Service Interim Healthcare of Charlotte County JD Health Ave Jewish Family and Childrens Service of the Suncoast Kathys Home Watch Service Kays-Ponger & Uselton Funeral Home & Cremation Services Ken Schultz, CLU Microtel Inn & Suites by Wyndham Modern Woodmen of America Bob McDuf“e Moving Seniors with Care Owen-Ames-Kimball Patricia C. OMeara, CPA Rebeccas Place … Adult Day Care Renew Financial River Commons Royal Palm Retirement Centre Senior Solutions One Sheers Salon South Port Square/Harbour Terrace Todd Woodcock-Certi“ed Reverse Mortgage Professional at Access Reverse Mortgage Traveling Notary Services Twin Rivers Pathways Webb, Lorah & McMillan, PLLC Wintergarden Presbyterian Church SENIORS OUR SPECIALTY LOW COST DENTURESDR. SUSAN R. BROOKS 941-234-3420www.susanrbrooksdds.comGeneral Dentistry (Behind Post Oce) Bring this coupon to get your xraysA $95 value for your rst visit

PAGE 35

5MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY JOIN US FOR A

PAGE 36

MAY 22-JUNE 12 € 2018 6THE CULTURAL CENTER OF CHARLOTTE COUNTY Across 1 --the season to be jollyŽ 4 Underhand 7 Depositors protective grp. 11 Genetic component of some viruses 12 Flintstone pet 13 Therefore 14 Off-roader 15 Matinee idol --Novello (d. 1951) 16 Sullen 17 Rough 19 Stick with 21 Bill Cosbys late son 22 California Congresswoman --Waters 23 Donnybrook 24 Agreeable response 25 Levy 26 Like “rm pasta 29 And the rest 32 Promise 33 Top celebrities 37 Trembles 39 Former Alaska Governor --Palin 40 Lest 41 Comparative phrase 42 Without paying much attention 43 Old Peruvian native 45 Total 46 Every family has one 47 Pulitzer winner Jennifer --48 Journeys end forecast 49 Gardeners stamping ground 50 Kind of computer data store 51 E.g. Baldwin or Barrasso Down 1 Small amounts 2 Chant 3 Intellectual 4 Reside 5 Tokyo Yoko 6 Laborers 7 Delivery company 8 Give up! 9 Tennessee Williams lizard 10 Gray matter 12 Falls apart 18 The Beatles lovely meter maid 20 Cambodian e.g. 24 Bow wood 27 File 28 Gunslinger actor Jack --29 Even-handedness 30 Large Arctic plain 31 One ringing? 34 Flags 35 Military greeting 36 The police 38 As a piano is 41 Bunco 44 E.g. OxfamSee Page 18 for answers to the Puzzle Cultural Center Crossword Puzzle BECOME A BUSINESS MEMBER! A Business Membership oers benets to your rm and employees, while supporting the mission of the Cultural Center. Contact us at 941-625-4175, ext. 254. By Chuck MoscaWe all know the tell-tale signs of hearing loss. It can range from asking people to repeat themselves to having the TV volume so loud, other folks have to tell you about you should get your hearing checked by serious as hearing loss has become in of those affected regularly wear hearing aids. The most common excuses given by happy to report a soon becoming a thing of the past. Gulf Coast Hearing Centers are the leaders in state-of-the-art hearing aid technology and superior service to their patients. Owner Vicki Wagner started Gulf Coast Hearing with her husband in Charlotte County in 1988. Vicki along with who want to restore hearing to near perfect levels Ms Wagner has a local following, and has trained many of the other hearing authority on the procedures and products that best serve a variety of hearing loss scenarios. “The technology has changed so dramatically and rapidly, it can be daunting for the general public.” says Vicki. “We pay extra attention to the type of hearing loss one is experiencing to determine the best When queried about why Gulf Coast Hearing is considered the local leader in the years in business and pride ourselves in the level of personal attention to our patients. Besides, nobody understands hearing loss hearing aid wearers ourselves.” Not sure if you are experiencing hearing loss? Gulf Coast Hearing Centers can always give you or a loved one a free hearing assessment by simply calling one of their three locations for an appointment. They can be reached in Pt Charlotte at in Bradenton. Gulf Coast Hearing: 30 years of better hearing Gulf Coast HEARING AID CENTERGRANDPA CAN YOU HEAR ME NOW?Hear Your Loved Ones With Clarity Today!ARE YOUEXPERIENCING THE FOLLOWING€ Is speech dif“ cult to understand in a noisy room? € Does it seem as if people are mumbling or not speaking clearly? € Do family members complain about your TVs volume? € Do you experience ringing or noises in your ears?18350 Murdock Circle, #103 Port Charlotte € 941-249-99082828 S. McCall Rd. #343 Englewood € 941-475-99093027 Manatee Ave. W. Brandenton € 941-213-9919 $1000 OFFA PAIR OF LEVEL 5 OR HIGHER Gulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19FREECLEAN & CHECKGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19FREEDEMOGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19LET US BE YOUR2ND OPINIONGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19 High End Technology At Affordable PricingWe Service and Dispense All Major Brands

PAGE 37

7MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Daily lunch specials served 11am-2pmWEDNESDAYLiver and Onions THURSDAY Pork LoinSATURDAYChicken ParmesanFRIDAYFish Fry AYCEMay Special Chicken & Waf”es Slider MONDAYMeat Loaf BEACHES CAFE Get it while its hot! $595 $595 $795$595 $595 $695 Second Hand Prices, First Rate Selection!Our Thrift Shops offer great prices on Clothing, Housewares, Books, Gifts, Furniture, Electronics, Collectables & more!A Bow”ex PR1000 in like new condition. With over 30 strength exercises and a built-in rowing station for a calorie blasting workout, the PR1000 is a great way to begin your training routine. Folds for easy storage. Find other treasures by visiting our Thrift Shops at the€ Antiques & Collectibles € Flat Screen TVs € Kitchen & Small Appliances € Audio, video & photography equipment € Clothing, jewelry & accessories € Housewares & home decor € Sporting & exercise equipmentSmaller items can be dropped off at our loading dock during the hours listed above. We can also arrange for a complimentary pick up of your larger items. Please call us at (941) 625-4175 ext. 226 Were always on the hunt for new items to include in our thrift shop inventory. If you would like to make a donation of your gently used goods, we would be very grateful. We are always in need of items to sell, including the following: Visit our website for the latest Cultural Center news! www.theculturalcenter.com TUESDAYChefs Choice$595 CULTURAL CENTEROF CHARLOTTE COUNTY Look at the treasure our Thrift Shop has just revealed! Summer Hours: Monday-Friday 9am-4pm € Saturdays 10am-3pm

PAGE 38

MAY 22-JUNE 12 € 2018 8THE CULTURAL CENTER OF CHARLOTTE COUNTY 41-3:30 pm: Fun with Music Centennial Hall59-11 am: Free Blood Pressure Check69-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check 711a m-3 pm: Mah-Jongg811 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall 911:45 am: Bingo in Centennial Hall SUNDAY EVERY MONDAY 9 am-11 am: Organ & Piano Group 1 pm-3:30 pm: Fun with Music EVERY TUESDAY 9 am-11 am: Blood Pressure 9:15 am-11:15 am: Appalachian Dulcimer Group 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 1 pm-4 pm: Duplicate Bridge EVERY WEDNESDAY 8 am-12 pm: Woodcarvers in Centennial Hall 9 am2 pm: Stamp Corner 9 am-11 am: Community Outreach 12:45 pm-4 pm: Cribbage 1 pm-4 pm: Scrabble 1:30-3:30 pm: Karaoke with Bernie 6 pm-8 pm: Square Dancing, $5 EVERY THURSDAY 9 am-11 am: Blood Pressure 9 am-12 pm, 1 pm-4 pm: Duplicate Bridge 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess EVERY FRIDAY 11:45 am-3 pm: Bingo in Centennial Hall 12:30 pm-3:30 pm: Mah-Jongg 2 pm: $7.95 AYCE Fish Fry at Beaches Caf EVERY SATURDAY 11:45 am-3 pm: Bingo in Centennial Hall UPCOMING EVENTS June 23: Annual Golf Tournament Calendar May/June 2018 MONDAY TUESDAY WEDNESDAY THURSDAY FRIDAY SATURDAY 229-11 am: Free Blood Pressure Check 239-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check 2411 am-3 pm: Mah-Jongg 2511 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall 7pm Theater: Lee Allcorn 2611:45 am: Bingo in Centennial Hall 20 21 299-11 am: Free Blood Pressure Check309-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check3111 am-3 pm: Mah-Jongg111 am-2 pm: $7.95 AYCE Fish Fry Beaches Caf 11:45 am: Bingo Centennial Hall 7 pm: Friday Night Dance …Erich 211:45 am: Bingo in Centennial Hall 2711 am-2 pm: $11.95 Prime Rib Dinner in Beaches Caf 11 am-3 pm: Chess28Center Closed Except for Memorial Day Veterans Observance 11 am Conference Center Cultural Center Bulletin BoardEvery Day at the Cultural Center of Charlotte County NEW SUMMER HOURS: CENTER CLOSED ON SUNDAYS Summer Hours 10-3 Summer Hours 10-3

PAGE 39

9MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Cultural Center News & ViewsHosted by Cultural Center Executive Director Stephen CarterLive call-in radio show 7:30-8:30 am WCCF 1580 AM 2nd & 4th Wednesday of each month.This month:May 23 & June 13Sponsored by Nicholas Carter 941-484-4341 Rotary Charity Quiz ChallengeRotary Trivia Night Cultural Center Conference Center $20 includes choice of entre, tip, entry fee and charity donation!Sponsored by the Rotary Club of Charlotte HarborWednesday, June 13 at 6:15 pm 941-625-7800 Its Simple To Transfer Your Prescriptions HARBOR VIEW PHARMACY Bring this coupon w/your new or transferred prescription and get one coupon per visitExp. 5/31/18 Not valid with other oers or discounts HARBOR VIEW PHARMACY $10.00 OFF CALL NOW AND SAVE UP TO 80% ON YOUR PRESCRIPTION MEDICATIONS! 2414 TAMIAMI TR A PORT CHARLOTTE, FL Fax: 941-235-8630 discountmeddirect.com These statements made regarding the products have not been evaluated but the Food and Drug Administration. The products are not intended to diagnose, treat or prevent any disease.Cannabinoids are NeuroprotectantsŽ 2003 US Federal Patent 6630507 10% OFFWITH THIS COUPON HEALTH AND WELLNESS SEMINAR: CREATION HEALTHThe Faith Church presents Dr. Grace Levy-Clarke, Certified Creation Health Seminar Leader International Speaker and NIH Trained Auto-Immune Disease SpecialistWEEK ONE: A holistic lifestyle to help you live a healthier, happier life! • 06/03 and 06/09:3-6 PM • 06/04 thru 06/08: 6:30-8:30 PM Health Screening • 06/03 and 06/09: 3-4:30 PM VENUE: The Cultural Center of Charlotte County 2280 Aaron Atreet, Port Charlotte, FLLIGHT REFRESHMENTS SERVED NIGHTLYWEEK TWO: Beginning June 10th thru June 16th. The Faith Church, 436 Barrett St. Port Charlotte Presents The Gospel Explosion with a Family emphasis. Come and hear Marcel Wip Pastor, Family Counselor as he presents dynamic, uplifting relational discourse. Every night 7pm to 9pm.

PAGE 40

MAY 22-JUNE 12 € 2018 10THE CULTURAL CENTER OF CHARLOTTE COUNTY Serves: 9 larger bars or 16 smaller bars Prep time: 4 hours 30 mins Cook time: 45 mins Total time: 5 hours 15 mins Ingredients For the crust: € 9 full-sheet (135 grams) graham crackers (or 1 and cups graham cracker crumbs) € cup (60 grams) butter, melted €2 tablespoons (25 grams) granulated sugar For the cheesecake “lling € 16 ounces brick-style cream cheese, softened to room temperature € cup (100 grams) granulated sugar € 1 teaspoon vanilla € cup (60ml) lemon juice € Zest of 1 lemon (1 tablespoon) € 2 large eggs, room temperature For the raspberry swirl: € cup (65 grams) raspberries € 1 tablespoon (13 grams) sugar Instructions To make the crust: 1. Preheat oven to 325F. Line an 8 inch square baking pan with parchment paper or aluminum foil, making sure to leave some overhang for easy removal. Set aside. 2. Place the graham crackers in a food processor and process until you have “ne crumbs. Scoop the crumbs into a mixing bowl, add in the melted butter and sugar, and stir well until well combined. Scoop the mixture into the prepared pan and “rmly press it down into one even layer. 3. Bake at 325F for 10 minutes. Remove from the oven and set aside to cool. Keep oven temperature at 325F. To make the cheesecake “lling: 1.Using a stand mixer with the paddle attachment, or in a large mixing bowl using a handheld mixer, beat the cream cheese on medium speed until smooth. Add in the sugar, vanilla, lemon juice, and lemon zest and continue mixing until well combined, stopping to scrape down the sides of the bowl as needed. Mix in one egg at a time on low speed until just combined. 2. Pour the cheesecake “lling on top of the graham cracker crust. To make the raspberry swirl 1. Place the raspberries and sugar in a blender or food processor and blend until smooth. Strain the raspberry puree through a “ne mesh strainer into a bowl to remove any seeds. 2. Spoon the raspberry mixture in different spots on top of the “lling, then use a knife to gently swirl. 3. Bake at 325F for about 35 minutes or until the top of the cheesecake is set. 4. Allow to cool completely, then refrigerate for at least 3 hours or overnight. 5.Cut into squares and enjoy! Note: This recipe will yield nine large servings, or you can cut them smaller into 16 squares. Adapted from Food Network Recipe of the Month from Beaches CafRaspberry Lemonade Cheesecake Bars

PAGE 41

11MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY provides the highest quality work, excellent customer service and great value. younger brother. Ultimately his brother decided against it, that, if an owner enters into the well-structured “businessin-a-box” (the “Maaco Way”), does the kind of work they will result. a “discovery week” courtship at Maaco headquarters, to determine whether they and Maaco were right for each other. Their son, Robert was trained in automotive collision custom work, so he jumped in and made it a family business. Why Port Charlotte? the best location in Charlotte County, as the shop is thousands of vehicles that pass the location every day. While Maaco does perform repairs for commercial and customer looking to improve the appearance of their suggested a strong need for the service and Charlotte a good one.Why should you come to Maaco? nationwide. Maaco offers the lowest-priced paint jobs because everything franchisees buy, from masking tape means we can do everything very economically, and pass those savings on to our customers”. work and about outstanding customer service. man and lead preparation technicians each have at least years of experience. We feel very fortunate to have hired such an experienced crew”. dented panels or delamination (we like to call it “sunburn”) million drivers, servicing over half a million cars annually. It works with all major insurance companies to schedule, establishes a methodology for its franchisees that assures consistency. estimating and production management. But customer elements to outstanding service – do it right, do it on time and provide value. Thank you Charlotte County The new business has gotten off to a brisk start. In its of showing their appreciation, especially to our summer Remember, Maaco does it well, does it fast and does usual. Come in now for a free estimate of the cost of turning the car you drive back into the car you love.Location and Hours of Operation a.m. to noon. The shop is clearly visible on Tamiami Trail. Boulevard, just past Rooms To Go, next to Harbor Nissan. Collision Repair & Auto Painting 941-391-6196 Scratch and Dent SpecialIs your vehicle in need of some TLC? 10% OFFSelect Painting & Body Work! We can make your car look great again! Register in person or call (941) 625-4175 Monday-Friday, 9am to 4pm. Full class schedule online www.theculturalcenter.comwww.theculturalcenter.com CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 42

MAY 22-JUNE 12 € 2018 12THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center Theater FRIDAY € MAY 25 € 7 PMSunEvents.com presentsLee Allcorns Southern Country SoulMusic of Willie Nelson, Waylon Jennings, Merle Haggard and more!Sebrin-native, Lee Allcorn, digs deep from the traditional sounds of country music. Allcorn's band will bring the soul and the country blues to Port Charlotte, performing hits by legends like Willie Nelson, Merle Haggard and Waylon Jennings. With regional success, the singer/song-writer has released two albums: Lets Go SomewhereŽ and, his latest cut, Southern County SoulŽ. Allcorn will also feature some of his popular originals such as Lets Go SomewhereŽ and Beer on My BibleŽ. Tickets are $20, $15 for CC Members (limit 2 at the discounted price) Day of Show price is $20 no discounts All Sales are FinalSunEvents.com presents50s -80s Classic Hits Concert with J3 Vocal BandFRIDAY € JUNE 15 € 7 PMA little bit of classic rock, a little bit of your favorite oldies, its all a good time! Complete with costume changes, choreography and maybe a little comedy, this seven piece show band takes you on a trip down memory lane with music from artists such as Ben E. King, Tanya Tucker, Elvis Presley, Billy Joel, Dixie Cups, Beach Boys, Stevie Nicks, Chuck Berry, Roy Orbison, The Coasters, Roy Hamilton and Bobby Vee to name a few. Get your tickets early, this is going to be an exciting, moving and memorable experience! Tickets are $20, $15 for CC Members (limit 2 at the discounted price). Day of Show Price is $20 no discounts. All Sales are Final.

PAGE 43

13MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY The Alex Lopez Xpress and Dovydas BandSATURDAY € JUNE 16 € 7 PMTwo Modern Day Blues Band Sensations perform songs from their most recent albums along with some blues classics displaying a combination of masterful musicianship and energetic showmanship in a performance you wont forget. Alex Lopez has been called a powerful instrumentalist, a “rstclass songwriter capable of revitalizing the form for a new generationŽ and his album Slowdown was called the best in the blues rock category wtih European critics calling it one of the best albums of 2017. Dovydas is regarded as guitar virtuoso and an international internet musical sensation. His videos regularly garner over 5 million YouTube views for their amazing performances and guitar wizardry... If you see one great blues concert this year this is the one! 2 bands in 1 show! VIP tickets are $20 per person and include a meet and greet with the band at 6pm. Standard tickets are $10 per person. All Sales are Final.SunEvents.com presentsClassic Rock N Roll Concert with American MadeSATURDAY € JUNE 30 € 7 PMAmerican Made, the name says it all: best described as a high energy classic rock band, placing emphasis on having fun while hosting the party. Both interesting and versatile, each member adds de“nition to the bands sound by incorporating their own personal in”uences and style. Good old Classic 80s Rock, thats American Made. American Made plays the music that spans the generations. Songs include, Sur“n USA and other songs from The Beach Boys. Im a Believer and Last Train to Clarksville by the Monkees and even Folsom Prison Blues by Johnny Cash. They will keep you singing, tapping your toes and even dancing in the aisles! Tickets are $20 and $15 for CC Members (limit 2 at the discounted price). Day of Show price is $20 no discounts. All Sales are Final. The Experts for all yourDOOR AND WINDOW NEEDS! & Doors Call Today for your FREE ESTIMATE... 941.255.3770www.donnasdoorandwindow.com Serving SWFL for over 32 Years Before Member of the Charlotte and North Port Chamber of CommerceDETAIL!Personal Attention to AfterWe will be CLOSED on Monday, May 28th, in Observance of Memorial Day Heating & Air Conditioning

PAGE 44

MAY 22-JUNE 12 € 2018 14THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 100TABLE GAMES 1012Bridge-All Beginner LevelsRancourtT10am-12pm05/29/1806/26/186$56$64 1202Mahjong for BeginnersBarryTh10am-12pm06/07/1806/28/184$37$45 300FINE ARTS 302Mixed Media-All Levels (Glass Optional)ThomasT1-4pm05/22/1806/26/186$77$85 3072Abstract Art-All levelsYankwittF9am-12pm05/25/1806/29/186$77$85 3353Open Studio-Watercolor,Pastels, Acrylics-All Levels Birch“eldT9am-12pm06/05/1806/26/184$56$64 WS-0620 Intro to Alcohol Ink ArtHalprineTh9:30-12:30pm06/21/181$30$33$15 400DANCE 4012Tap-BeginnerSchuebelT&Th4-5pm05/22/1806/28/186$56$64 4022Tap-Intermediate/AdvancedSchuebelT&Th3-4pm05/22/1806/28/186$56$64 4082Tazzap1 Tap&Jazz IntermediateSeusy & MorrioneT1-2pm05/22/1806/26/186$28$36 4092Line Dancing Beginner BrenoelM2-3pm06/04/1806/25/184$19$27 4152Line Dancing for FunBrenoelM1-2pm06/04/1806/25/184$19$27 WS-0621Intro to Clogging-Ages 16 & upBrenoelF1-3pm06/22/181$20$23 500MUSIC 5113Piano,Guitar,Banjo, Ukulele-Beginner Private Lessons GeyerF9am-12pm06/08/1806/29/184$88$94 5603Flute Private LessonsWilfordW2-5pm06/06/1806/27/184$112$118 600CRAFTS 601Quilting Independent StudyNoneW9am-12pmOngoing12$45$45 612Bunka-Independent StudyNoneF9am-12pmOngoing16$60$60 7023Lapidary-Cutting StonesPolisenoT5-8pm06/05/1806/26/184$56$64$5 WS-0611Introduction to QuillingBerntssonM11am-1pm06/11/181$20$23$15 800LANGUAGES 821Spanish Beginner Level 2BarrigaT1-3pm05/22/1806/26/186$56$64book 8232Spanish Beginner Level 3BarrigaT10am-12pm05/22/1806/26/186$56$64book 8262Spanish Intermediate ParkerT1-3pm05/29/1806/26/185$47$55book 8282Spanish Advanced ParkerT10am-12pm05/29/1806/26/185$47$55 900 SUBJECTS OF INTEREST WS-0537Natural Solutions Using Essential OilsPrafkeTh1-3pm05/24/181$20$23 WS-0615Writing Our Life StoriesPierceF10-11:30am06/15/181$15$18 WS-0617Psychology 101PierceF12:30-2pm06/15/181$15$18 1000EXERCISE & HEALTH 10013Gentle YogaPelotM9:30-10:30am06/04/1806/25/184$19$27 10023Gentle Yoga-with ChairPelotW10-11am06/06/1806/27/184$19$27 10053Laughter YogaCoppiF11:30-12:30pm06/08/1806/29/184$19$27 10123Hatha Yoga Mixed LevelPelotF11am-12pm06/08/1806/29/184$19$27 10184TaiChi-Yang-All levelsLangleyF9:30-10:30am05/25/1806/29/186$28$36 10192TaiChi Longform-AdvancedLangleyT4-5pm05/22/1806/26/186$28$36REGISTER IN PERSON OR BY PHONE (941-625-4175 ext 223) € Monday-Friday € 9 a.m.-4 p.m. Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/ $1 Registration Fee. Classes are subject to cancellation if the minimum class size is not met.This is just some of the classes coming up. View all of the classes on the website.The Learning Place at Th T T T T T T T CULTURAL CENTERof CHARLOTTE COUNTY Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/Continued on next page

PAGE 45

15MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 1000EXERCISE & HEALTH 14232Zumba-Gold(Lower Impact)DuarteTh10-11am05/24/1806/28/186$28$36 14262Zumba Basic-Active AdultDuarteT6-7pm05/22/1806/26/186$28$36 14312Chair Exercise Fusion OneWhyteT9-10am05/22/1806/26/186$28$36 14432Balance Class Fusion One WhyteTh9-10am05/24/1806/28/186$28$36 WS-0622 The Practice of Self Massage & Self-CareParquetteF1-3pm06/22/181$20$23 2000COMPUTER/TECHNOLOGY 20313Intro to PCs -Windows for Beginning UsersKesselringF9:30-11:30am06/08/1806/29/184$48$56$2 20353Learning Windows 10KesselringTh9:30-11:30am06/07/1806/28/184$48$56$2 4041Intro to Photoshop ElementsCoxT5:30-8:30pm06/05/1806/26/184$72$80 3000SMART PHONES/TABLETS 35102Android Tablet or PhoneAbsolute BeginnersPappaSat10am-12pm06/09/1806/30/184$48$56$2 35203iPad for Absolute BeginnersCoxM3-5pm06/04/1806/25/184$48$56 WS-0623How to Navigate Social MediaPappaSat1-3pm06/23/181$20$23must have computer experience 941-763-6612 3616 Tamiami Trail Unit 2 Port Charlotte, FL 33952 www.healthsourcestore.com Medical Equipment & Supplies for Better LivingLARGEST SELECTION OF LIFT CHAIRS IN S.W. FLORIDA! 9417636612 HEALTH SOURCE(941) 404-4611 JOHN'S ELECTRIC MOTORS(941) 629-0240 3616 Tamiami Trail, Pt. Charlotte MAX 1 Comfort Cloud Reclining Lift ChairCOUPON SPECIAL $200 OFF Our Lowest Internet PriceExpires 6/30/18 Will meet or beat any comparable competitive coupon or advertisement!HUGE SELECTION OF LIFT CHAIRS!Starting from $699! All Sizes! All Colors!BOAT LIFT MOTOR SALEInstant Savings 3/4 hp sealed motor reg. $309 NOW ONLY $24900 Exp. 6/30/18 POOL HEATER HQInstant Savings $300 OFF NOW!($3650 Installed) Exp. 6/30/18 You are invited to join us for a very special Memorial Day service on May 28th in the Conference Center at the Cultural Center. God Bless America!

PAGE 46

MAY 22-JUNE 12 € 2018 16THE CULTURAL CENTER OF CHARLOTTE COUNTY Workshops Topics include: € Understanding Life Insurance Policies € Understanding the four major types of annuities € Protecting your 401k, Pension, and IRA Join Ken Schultz, CLU for Legacy Planning SeminarsWednesdays 10 a.m. to 11 a.m. in the Cultural Center Presidents RoomContact Ken Schultz at 941-456-1190 for more information $14.95/pp • Reservations must be made at least 1 week in advance • Call 941-625-4175, ext. 215.Join us for a wonderful time and a delightful high tea menu including: 4th High Tea LuncheonAssorted Sandwiches Garden Salad Fruit Salad Mini Quiche Bow Tie Pasta Salad Assorted Desserts Assorted Hot Tea, Coffee and Iced TeaThe Learning Place at the Cultural Center presently many classes in many subjects, most running from 4 to 8 weeks. If you dont have time for a multi-week class, consider one of our many 2 to 3 hour workshops. You might be surprised at what you can learn in a few hours. Read on to learn about some of the most requested and popular workshops that we offer. We live in the age of technology which can be most challenging as it is ever changing and evolving. We offer workshops that can help you gain more knowledge and that can help you to stay in touch with friends and family. For those people who own an iPad, we offer a 3 hour workshop to teach users how to explore it, set it up and more. To learn more about Cloud Computing,Ž join our introductory workshop that will answer questions that you may have and help you get a better understanding of what it is, why it matters and whether it is useful to you. For those wannabe social butter”ies who want to join social media sites such as Facebook, Twitter and Instagram, we offer a How to Navigate Social Media workshop on how to use these sites safely to stay in touch with friends and family while still having fun. If you are thinking of purchasing a Smart TV or if you already own one, our Smart TV-Internet, TV & Movies workshop will teach you how to understand and sort through the streaming options such as Hulu, Apple and Amazon Fire and how to connect many other internet video devices together such as the Internet TV set, Apple TV, Sling box, Roku and more. For those interested in Arts and Crafts, we offer a monthly workshop called Introduction to Quilling that will teach you the basic technique of this beautiful old art form which is essentially the art of paper sculpture. We also offer a workshop titled Intro to Alcohol Ink Art which will teach students the materials, supplies, and various techniques to create and produce 3 alcohol ink masterpieces. The supplies for both of these workshops are provided by the instructors for a small fee. We are very excited to be able to offer an Intro to Clogging workshop for ages 16 & up in the month of June. Clogging is an expressive style of American dance with origins in the folk dances of the British Isles, Africa and pre-Columbian America. Today, clogging styles are varied and can be done to all types of music. Come join us for a fun interactive workshop to learn beginner steps and dances. We periodically offer other workshops in a wide range of topics which include exercise, health, and other areas that may be of interest and we are always looking for new instructors to present new and interesting topics for 1 day workshops. Please contact the Learning Place of“ce at 941625-4175, ext. 223 to inquire about teaching a workshop or for more info about the workshops and classes that we offer. You can view the dates and other info for the aforementioned workshops within the class schedule provided on these pages or by viewing our complete schedule on our website www.theculturalcenter.com/enrichment/classes.We offer a variety of topics to learn in one day

PAGE 47

17MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY www.theculturalcenter.com CULTURAL CENTER CHARITY GOLF TOURNAMENT Date SATURDAY June 23, 2018 Time 7 am Check-in & Breakfast 8:30 am Shotgun Start Place Riverwood Golf Club 4100 Riverwood Drive Entry Deadline Thursday—Noon June 21, 2018 Tournament and other prize winners will be announced during a delicious luncheon following game play. Format 4-Person Scramble; Minimum one drive per player; Prizes for per player per nine. Entry Fees breakfast, luncheon (BBQ Ribs, future round and BOGO drink NEW CAR or $100K CASH for Hole-in-one. Other awards for closest to pin and longest drive. Mini-games include BuyBuy-Birdie and Skirts. SPONSORSHIPS — scoreboard and media. — scoreboard and media. — — ner (which you provide, up — tee vided by the Cultural Center.) a NonFriday Night DanceJune 2018 Entertainment June 1 • Erich • Conference Center June 15 • Erich • Conference Center7-10pm • Admission $10

PAGE 48

MAY 22-JUNE 12 € 2018 18THE CULTURAL CENTER OF CHARLOTTE COUNTY CROSSWORD PUZZLE SOLUTION HOME SERVICESMake your business part of the Home Services DirectoryCall (941) 205-2340 for advertising information Find your marketplaceCall 941-625-DIME (3463) for advertising information CULTURAL CENTERof CHARLOTTE COUNTY Goods & Services FIND HELP IN GETTING A NEW LOOK FORYOUR HOME CULTURAL CENTERof CHARLOTTE COUNTY 3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) Call 627-0464 Dr. Robert Hooper Board Certified Doctor of Audiology Since 1975 adno=50486351 € Heres Why $19 69 per month per aid € Affordable plans to fit any budget € Free batteries for lease duration € 5 year loss & damage coverage € 5 year warranty includes parts & labor € Replaced/upgraded every 5 years € Manufactured and repaired on site € Purchase at any time € Free second opinion HEARING HEALTH CARE CENTERS www.eartronics.com LEASE YOUR HEARING AID LEASE YOUR HEARING AID ESTATE PLANNINGFree Seminar at the Cultural Center Conference Room D10 am – Thursday, June 14, 2018WILLS AND TRUSTS POWER OF ATTORNEY HEALTHCARE DOCUMENTS941.764.9400ATTORNEY MARGARET MARTINEK4055 Tamiami Trail – Port Charlotte, FL You wont be disappointed! 941-815-8959HANDYMANCall Walt 941-815-8959

PAGE 49

19MAY 22-JUNE 12 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY By Chuck Mosca and quality work without Bathroom Grab Bars an industry leader. Offering Moen Bathroom handrail and grab bar products for wide variety of applications for. He can install bathtub and shower benches of colors. “My main goal is to exceed my customers for many years. He is also a specialist in ramps for the home, mobile home or condo resident. If your not sure what kind of handrails and bars or other safety products no-obligation home visit and evaluation. Grab hold of yourself! R B OOK T RADEWe Sell, Buy and Trade Used & New Books and Audio Books Over 30 genres to choose from!941-624-4878Monday Saturday 9:00-5:00 year round 2150 Tamiami Trail #8, Port Charlotte Charlotte Square Plaza at 41 & Forrest Nelson Your Locally Owned Book Store Since 1987 Accepting Trades Every Day Discounts for Cash GRAB BAR G U Y T H E (941) 626-4296CALL TO SCHEDULE A FREE IN-HOME CONSULTATIONLICENSED & INSURED QUALITY SERVICE SINCE 1999

PAGE 50

MAY 22-JUNE 12 € 2018 20THE CULTURAL CENTER OF CHARLOTTE COUNTY

PAGE 51

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 129 12.33 +37.0sAAR AIR .30 .6 27 47.56 33.92 143 47.70 +21.4ABB Ltd ABB .76e 3.1 ... 28.67 21.92 1227 24.50 -8.7tABM ABM .70 2.3 18 45.12 29.72 813 30.02 -20.4ADT Inc n ADT ... ... ... 9.12 6.93 4144 7.75 -.9AES Corp AES .52 4.3 11 12.45 9.86 5888 12.06 +11.4AFLAC s AFL 1.04 2.3 14 46.19 37.28 2222 45.75 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 148 18.83 -.9AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.57 +.9AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 5 25.43 +.4AGCO AGCO .60 .9 29 75.95 58.12 609 68.05 -4.7AH Belo AHC .32 6.9 ...dd 5.80 4.35 22 4.65 -3.1AK Steel AKS ... ... 20 7.04 4.00 12901 4.46 -21.2AMC Ent AMC .80 5.0 ...dd 25.58 10.80 1402 16.05 +6.3AMCON DIT .72 .7 11 113.60 80.95 98.35 +.5AMN Hlth AMN ... ... 23 68.20 34.71 311 58.85 +19.5ARC Docu ARC ... ... 14 4.84 2.04 211 2.04 -20.0ASA Gold ASA .04e .4 ...q 12.99 10.12 48 10.45 -7.7AT&T Inc T 2.00f 6.1 12 39.80 31.17 28476 32.59 -16.2AT&T 66 n TBB ... ... ... 26.72 24.47 169 25.02 -4.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 247 6.26 -18.9AU Optron AUO .18e ... ... 5.35 3.72 676 4.20 +1.0AVX Cp AVX .46 2.9 ...dd 20.22 14.51 110 15.76 -8.9sAXA EqH n EQH ... ... ... 21.89 20.39 2322 21.86 +2.2AZZ Inc AZZ .68 1.6 24 58.20 39.50 255 43.05 -15.8Aarons AAN .12 .3 9 49.77 34.29 533 41.03 +3.0AbbottLab ABT 1.12 1.8 28 64.60 44.21 4598 62.11 +8.8AbbVie ABBV 3.84f 3.6 19 125.86 65.61 5797 106.23 +9.8AberFitc ANF .80 3.1 ...dd 29.20 8.81 2347 26.21 +50.4AbdAsPac FAX .42 9.3 ...q 5.29 4.42 699 4.51 -7.6AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 28 6.12 -3.9AbdnChile CH .58e 6.7 ...q 9.64 6.98 228 8.66 -3.0AbdGlbInc FCO .84 10.3 ...q 9.48 8.07 47 8.16 -7.5AbdEMSmC 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 8.32 34 9.02 AbdnLatA 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 4.4 21 30.63 21.34 540 24.42 -10.7Accenture ACN 2.66 1.7 28 165.58 119.10 1547 156.94 +2.5AccoBrds ACCO .24 1.9 22 13.98 10.35 593 12.75 +4.5AcmeU ACU .44 2.0 20 29.10 19.00 4 21.65 -7.5AcornInt rs ATV ... ... ... 28.50 9.33 2 26.32 +49.2ActiniumP ATNM ... ... ...dd 1.50 .33 654 .38 -43.1Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 36 21.77 +1.8Actuant ATU .04 .2 78 27.95 21.50 360 25.05 -1.0Acuity AYI .52 .4 13 208.83 109.98 762 120.59 -31.5Acushnet n GOLF ... ... ... 24.70 15.16 84 23.89 +13.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.17 126 15.31 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 77 20.91 +5.4AdmRsc AE .88 1.8 ...dd 50.59 32.80 3 49.48 +13.7Adecaogro AGRO ... ... ... 11.43 7.20 365 8.08 -21.9Adient n ADNT 1.10 2.0 ... 86.42 54.11 395 56.09 -28.7AdtalemGl ATGE .36 .8 19 50.15 30.15 339 46.95 +11.7AdvAuto AAP .24 .2 22 138.23 78.81 1476 119.15 +19.5AdvDisp n ADSW ... ... ... 25.71 21.50 280 23.62 -1.3AdvDrainS WMS .28 1.1 23 28.15 17.90 119 26.40 +10.7Advansx n ASIX ... ... ... 46.51 27.93 170 39.43 -6.3AdvOil&Gs AAV ... ... 6 7.35 2.70 81 3.10 -27.9AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 41 15.36 -3.3AdvCCvII AGC .56 9.9 ...q 6.49 5.40 201 5.67 -5.3AdvClEnh LCM .84 10.6 ...q 8.87 7.73 12 7.94 -4.7AdSDorWr AADR .32e .5 ...q 64.00 45.81 17 59.56 +1.2AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 25 37.04 +2.5AdSNewT n FNG ... ... ... 24.13 19.60 55 21.19 -1.3AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.31 -2.2AdvSmCap SCAP ... ... ... 38.17 30.53 37.31 +6.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.28 -.1AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.27 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 14 47.96 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.25 +1.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 8 69.15 -3.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.50 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.70 +2.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 54.21 +1.4AdvActBear HDGE ... ... ...q 9.03 7.43 326 8.00 +2.0Aecom ACM ... ... 11 39.90 30.15 1007 33.35 -10.2AegeanMP ANW .08 2.8 8 6.33 1.75 256 2.85 -33.7Aegon AEG .25e 3.6 ... 7.48 4.81 1021 6.91 +9.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 22 25.83 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 28 25.84 -.4Aegon t AEB .77 3.1 ... 25.35 23.55 31 24.80 +2.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 56.13 43.19 610 55.97 +6.4Aerocntry ACY ... ... 3 17.34 10.10 0 15.75 +3.3AerohiveN HIVE ... ... ...dd 6.50 3.02 254 4.32 -25.9AerojetR AJRD ... ... ...dd 36.25 20.17 547 29.19 -6.4Aetna AET 2.00 1.1 17 194.40 142.66 1181 177.72 -1.5AffilMgrs AMG 1.20 .7 13 216.99 152.16 307 166.82 -18.7Agilent A .60 .9 77 75.00 57.92 4287 65.55 -2.1Agnico g AEM .44 ... 40 51.86 37.35 858 42.84 -7.2AgreeRlt ADC 2.16f 4.3 23 53.65 43.74 264 50.35 -2.1Air Inds AIRI .60 35.7 ... 2.78 1.15 30 1.68 -.6AirLease AL .40 .9 6 50.70 35.61 560 45.48 -5.4AirProd APD 4.40 2.6 25 175.17 140.78 857 169.44 +3.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.1 9 25.30 18.97 1759 21.79 -6.8AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 17 25.06 -5.7AlamoGp ALG .44f .4 27 120.58 83.31 53 100.51 -11.0AlamosGld AGI .02 .4 ... 8.58 4.83 930 5.21 -20.0tAlaskaAir ALK 1.28f 2.2 8 95.75 57.60 1954 57.94 -21.2AlbnyIn AIN .68 1.1 48 68.85 47.45 73 62.80 +2.2Albemarle ALB 1.34f 1.3 23 144.99 86.75 1851 104.07 -18.6Alcoa Cp AA ... ... 47 62.35 29.55 1683 50.37 -6.5tAlexB Inc ALEX .28 1.3 29 30.35 20.96 344 21.04 -24.2Alexanders ALX 18.00 4.6 ... 437.35 332.98 4 389.95 -1.5AlexREE ARE 3.60 2.9 31 134.37 114.00 706 123.43 -5.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 34.91 -5.6AlexcoR g AXU ... ... ... 1.85 1.10 97 1.40 -11.9AlgonPw n AQN .51f ... ... 11.34 9.53 110 9.78 -12.4Alibaba BABA ... ... 59 206.20 122.00 13770 197.64 +14.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 78 1.79 -51.2AllegCp Y ... ... ...cc 639.42 521.07 54 582.06 -2.4AllegTch ATI ... ... ...dd 30.25 14.95 738 28.45 +17.9Allegion ALLE .84 1.1 ... 89.81 73.85 577 78.78 -1.0Allergan AGN 2.88 1.9 10 256.80 142.81 2450 154.21 -5.7Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 196 74.84 +.6AlliCAMun AKP .70 5.5 ...q 14.02 12.49 27 12.82 -5.7AlliData ADS 2.28 1.1 14 278.33 192.02 496 212.69 -16.1AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 78 12.50 -6.7AlliOne rs AOI ... ... ...dd 30.70 9.85 283 19.30 +45.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 265 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 9.2 13 28.15 21.75 408 28.05 +12.0AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 2436 40.28 -5.5AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 215 6.84 -2.7AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 232 5.98 -3.7AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 196 13.02 -.2AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 297 21.73 +2.8Allz24Tgt n CBH ... ... ... 10.05 8.75 42 9.39 +3.2sAllnzgDI&Cv ACV 2.00 8.5 ...q 23.58 20.03 123 23.46 +7.4AlldCap47 AFC 1.72 6.6 ... 26.24 25.14 2 25.89 +1.6AllisonTrn ALSN .60 1.4 16 45.69 32.93 1526 44.35 +3.0Allstate ALL 1.84 1.9 14 105.36 85.57 1050 95.61 -8.7Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 4 25.12 -1.9Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 10 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 2 25.93 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 20 25.93 -1.2Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 5 26.12 -1.8AllyFincl ALLY .52 1.9 12 31.29 18.26 1355 27.10 -7.1tAlmadM n AAU ... ... ... 1.53 .71 371 .73 -28.9AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 4 30.75 +.1AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.78 10 33.02 -.1AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 30.57 +.7AlpMoUSQ QMOM ... ... ... 31.67 24.73 1 31.64 +10.6AlpArcVl n VMOT ... ... ... 31.39 24.95 5 29.76 +2.7AlphaPro APT ... ... 19 4.25 2.70 53 3.70 -7.5AlpGDDiv 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 42.96 -4.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 69.54 AlpDisrTc n DTEC ... ... ... 29.82 24.40 10 27.86 +10.5AlpBzSoMed BUZ ... ... ... 36.29 27.87 4 35.52 +10.9AlpsRivFlex RFFC ... ... ... 35.25 30.68 18 33.72 -2.9Alps RivDiv RFDA ... ... ... 33.92 28.11 8 32.35 +2.1AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.78 -3.7AlpRivUncn RFUN ... ... ... 26.57 25.07 7 25.08 -3.7AlpSprtJG SGDJ ... ... ...q 38.94 27.95 18 30.09 -10.4sAlpMedBrk SBIO ... ... ...q 37.49 24.10 95 36.85 +12.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 26 19.33 -6.7AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.79 0 36.66 +1.2AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.87 3 23.03 -9.4AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 4 21.76 -5.7AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 37 28.72 +.2AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 24 43.67 +5.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 22 24.45 -2.8AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 123 44.94 -1.9AlpAlerMLP AMLP 1.35e 12.9 ...q 12.15 9.01 8247 10.45 -3.2Alteryx n AYX ... ... ... 39.21 17.77 1154 32.66 +29.2Altice n ATUS ... ... ...dd 35.29 16.25 7723 19.70 -7.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 65.05 -20.3AltisResid RESI .60 5.8 ...dd 14.40 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 6326 55.64 -22.1AlumChina ACH ... ... ... 23.54 11.26 41 13.64 -23.9ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 19 19.73 -4.2AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 10 20.08 -8.2AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 20 20.30 -9.7AmTrF pf F AFSIpF ... ... ... 24.19 13.93 31 19.53 -4.9AmTrF pfE AFSIpE ... ... ... 26.09 14.80 15 22.33 -2.6AmTrFn 7.5 AFST ... ... ... 27.79 23.30 29 24.84 -4.1AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 11 24.37 -2.5AmTrF pfD AFSIpD 1.88 9.1 ... 25.46 14.42 36 20.50 -7.6AmberRd AMBR ... ... ...dd 10.29 6.14 65 9.45 +28.7Ambev ABEV .05e .9 9 7.43 5.30 28954 5.46 -15.5Ameren AEE 1.83 3.2 20 64.89 51.89 974 56.34 -4.5Ameresco AMRC ... ... 19 13.20 5.25 77 11.65 +35.5AMovilL AMX .17e 1.1 12 19.91 15.63 2908 16.05 -6.4AmMovl A AMOV ... ... ... 19.87 15.52 16 16.03 -5.7AmAssets AAT 1.08f 3.1 22 41.69 30.62 365 34.63 -9.4AmAxle AXL ... ... 5 20.27 13.38 1202 16.27 -4.5AmCampus ACC 1.84f 4.9 36 49.26 34.52 593 37.21 -9.3AEagleOut AEO .55f 2.4 21 23.23 10.23 5083 22.77 +21.1AEP AEP 2.48 3.8 17 78.07 63.32 2765 65.09 -11.5AEqInvLf AEL .24f .8 17 35.79 23.02 305 29.02 -5.6AmExp AXP 1.40 1.4 16 102.96 75.98 2073 102.04 +2.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 255 111.31 +2.6AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 4 25.75 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 12 25.48 -2.8AHm4Rent AMH .20 1.0 ... 23.23 18.39 2700 19.77 -9.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 3 25.12 -8.3AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 3 24.72 -7.7AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 8 23.00 -8.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 4 22.79 -10.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5066 55.29 -7.2AmLorain ALN ... ... ...dd .52 .14 158 .17 -5.1AMidstrm AMID 1.65 15.1 ...dd 15.25 9.42 348 10.90 -18.4AmrRlty ARL ... ... ...dd 21.57 7.55 6 14.86 +15.6AmRenAs n ARA ... ... ... 24.07 9.91 90 15.09 -13.3AmShrd AMS ... ... 14 4.25 2.25 22 2.86 +10.1AmStsWtr AWR 1.02 1.9 29 60.00 45.13 145 55.05 -4.9AmTower AMT 3.00f 2.2 40 155.28 125.24 1267 137.38 -3.7ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 16.70 112 22.05 +12.2AmWtrWks AWK 1.82f 2.3 35 92.37 76.04 709 80.53 -12.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 198 41.04 -11.2Ameriprise AMP 3.60f 2.5 12 183.90 118.84 992 142.49 -15.9AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 972 84.34 -8.1Ametek AME .36 .5 32 79.32 59.56 956 76.24 +5.2AmiraNatF ANFI ... ... ... 7.05 1.62 367 2.22 -46.8Ampco AP ... ... ...dd 18.60 8.49 27 9.55 -23.0Amphenol APH .92f 1.0 36 93.62 72.35 992 88.93 +1.3AmpioPhm AMPE ... ... ... 4.95 .38 675 2.35 -42.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.67 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.86 -.5AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 215 1.25 +23.8Amrep AXR ... ... 10 7.71 6.20 1 7.24 +3.1sAnadarko APC 1.00 1.4 83 71.66 39.96 3432 71.71 +33.7Anadrk 18 AEUA 3.75 11.5 ... 44.93 28.60 423 32.72 -5.6Andeavor ANDV 2.36 1.6 42 147.28 82.01 1640 144.07 +26.0AndeavLog ANDX 4.42f 9.9 22 55.21 40.66 372 44.76 -3.1Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.05 -1.1tAnglogldA AU ... ... ... 12.40 8.11 2438 8.27 -18.8ABInBev BUD 3.19e 3.4 23 126.50 92.97 2700 94.20 -15.6Anixter AXE ... ... 14 88.85 56.25 109 63.75 -16.1Annaly NLY 1.20 11.5 12 12.73 9.95 8449 10.48 -11.9Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 20 25.63 +.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 18 25.47 +.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 71 23.80 -4.0Annaly pfF NLYpF ... ... ... 26.59 24.54 49 25.33 -1.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 613 18.59 -5.7AnteroMid AM 1.56f 5.3 23 35.55 24.20 709 29.24 +.7AnteroRes AR 1.00 5.2 40 22.68 16.31 2251 19.31 +1.6Anthem ANTM 3.00 1.3 15 267.95 179.40 645 233.65 +3.8Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.3 10 6.35 4.55 398 4.89 -10.1Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 1 26.30 -.5Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.50 -7.1Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.04 -.5Aon plc AON 1.60f 1.1 28 152.78 129.62 657 142.08 +6.0Apache APA 1.00 2.3 28 51.21 33.60 2086 44.28 +4.9AptInv AIV 1.52 3.9 ...cc 46.72 37.97 985 39.11 -10.5AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 2 25.75 -6.0ApolloCRE ARI 1.84 9.9 11 19.26 17.56 855 18.54 +.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.40 -1.6ApolloGM APO 1.95e 6.4 11 37.35 25.61 1287 30.66 -8.4ApollG pfA APOpA 1.60 6.3 ... 26.62 23.98 47 25.22 -4.1ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 4 25.21 -3.3ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 88 16.67 +2.8ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 32 15.81 +.4AppHReit n APLE 1.20 6.4 30 20.19 16.72 1140 18.62 -4.6ApldIndlT AIT 1.20 1.7 19 75.40 54.00 155 71.90 +5.6Aptargrp ATR 1.28 1.4 27 96.39 79.97 162 94.01 +9.0Aptiv APTV .22 .2 19 98.67 70.51 1116 98.18 +15.7AquaAm WTR .82 2.4 25 39.55 32.30 435 33.66 -14.2Aquantia n AQ ... ... ... 18.49 9.60 260 11.54 +1.9Acquavnt n WAAS ... ... ... 17.70 10.87 38 14.05 -9.5Aramark ARMK .42 1.1 19 46.09 36.29 1190 38.60 -9.7ArborRT ABR 1.00f 10.7 7 9.51 7.88 999 9.35 +8.2Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.83 +1.9ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.24 -1.3ArborR pfC ABRpC 2.13 8.3 ... 26.68 25.51 0 25.70 -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 ... 8 37.50 19.59 3364 34.59 +7.1ArchCoal ARCH 1.60 2.0 7 102.61 60.13 211 79.81 -14.3ArchDan ADM 1.34 3.0 19 46.25 38.59 3405 45.17 +12.7Archrock AROC .48 3.9 33 13.01 8.25 1454 12.30 +17.1Arconic ARNC .24 1.3 ...dd 31.17 16.66 3589 18.44 -32.3Arconic 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 6.95 512 7.25 -30.0ArcusBio n RCUS ... ... ... 19.67 13.26 38 15.98 -7.1Ardaugh n ARD .56 3.2 ... 24.54 17.43 65 17.76 -15.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 116 8.05 +.6sAresCmcl ACRE 1.12f 8.0 12 13.86 11.96 122 13.96 +8.2sAresDyCr ARDC 1.40 8.4 ...q 16.60 15.48 69 16.64 +1.3AresMgmt ARES 1.18e 5.5 14 25.95 17.25 204 21.65 +8.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 34 26.71 +.8Argan AGX 1.25e ... 7 69.95 36.30 116 40.15 -10.8ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 3 25.42 +.6ArgoGpInt AGII 1.08b 1.7 13 65.90 48.83 96 62.05 +15.7AristaNetw ANET ... ... 51 311.67 141.78 934 254.25 +7.9ArkInnova ARKK ... ... ...q 45.35 27.70 298 42.74 +15.3ArkIndInno ARKQ ... ... ...q 37.14 27.57 32 34.23 +3.9ArkGenom ARKG ... ... ...q 30.51 19.97 46 27.86 +13.8ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 169 53.03 +15.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 9 25.23 +3.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 10 20.61 +1.2ArlingAst AI 2.20 19.5 6 15.03 9.90 527 11.26 -4.4ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 24.20 -1.0ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 1 23.64 -2.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 5 24.80 -.6ArmadaHof AHH .80 5.7 18 16.00 12.67 448 14.00 -9.9ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 1 25.22 -.9ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 7 24.87 -.6ArmourR rs ARR 2.72 11.9 5 27.60 21.40 296 22.85 -11.2ArmsFloor AFI ... ... 65 18.96 12.03 61 13.73 -18.9ArmstrWld AWI ... ... 14 64.60 41.20 267 60.65 +.2ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 4 17.61 -2.1ArrowEl ARW ... ... 11 87.26 72.31 433 75.14 -6.6ArwQVMEq QVM ... ... ...q 30.15 24.68 27.99 +1.0ArtisanPtr APAM 2.40a 7.3 22 41.45 27.80 151 32.95 -16.6AskanoG g AKG ... ... ... 1.95 .43 426 1.24 +75.6AsburyA ABG ... ... 10 76.40 49.10 129 70.80 +10.6AshfordHT AHT .48 6.9 ...dd 7.28 5.42 354 6.99 +3.9Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 1 25.79 +2.4AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 2 23.09 -9.1AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 1 23.20 -7.6AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 7 23.64 -7.0AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 44 23.40 -6.8Ashford AINC ... ... 21 109.82 47.03 6 80.76 -13.2sAshland ASH .90m 1.2 43 78.30 59.80 273 78.23 +9.9AsiaPc APB .61e 2.0 ...q 15.71 12.27 5 14.30 -.8AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 22 4.99 +2.3AspenIns AHL .96 2.2 ...dd 52.40 34.80 378 43.45 +7.0Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 19 25.53 -6.4AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 12 24.21 -6.1AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 3 25.78 -5.1AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.81 -4.4sAsscdBanc ASB .60 2.2 19 27.33 20.95 1866 27.70 +9.1AsdBan wt ASB/WS ... ... ... 2.80 sAssocCap n AC .20 .5 ... 38.85 32.20 12 38.55 +13.0Assurant AIZ 2.24 2.3 38 106.99 84.34 1059 97.95 -2.9AssuredG AGO .64 1.8 7 45.73 32.97 583 36.16 +6.8AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 3 25.83 -.7AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 10 25.35 -3.1AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 3 25.06 AsteriasBio AST ... ... ...dd 3.75 1.20 152 1.75 -22.2sAstraZen s AZN 1.37e 3.7 9 36.75 28.43 8241 36.79 +6.0AtHomGr n HOME ... ... 60 37.83 18.40 298 36.90 +21.4Atento SA ATTO .34p ... 14 12.90 6.68 141 7.75 -23.6Athene n ATH ... ... ... 55.22 45.15 776 46.08 -10.9AtkoreInt n ATRK ... ... ... 24.48 15.05 1031 21.08 -1.7AtlPwr g AT .12 ... ...dd 2.60 1.80 153 2.25 -4.3ATMOS ATO 1.94f 2.3 16 93.56 76.46 274 85.26 -.7tAurynRs n AUG ... ... ... 3.00 1.24 113 1.25 -23.8AutoNatn AN ... ... 12 62.02 38.59 542 47.14 -8.2Autohome ATHM ... ... 17 107.54 40.65 448 104.63 +61.8Autoliv ALV 2.32 1.5 24 153.84 104.56 327 150.85 +18.7AutoZone AZO ... ... 15 797.89 491.13 473 665.09 -6.5Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 3 2.15 +7.5AvalonBay AVB 5.88f 3.7 21 199.52 152.65 890 158.77 -11.0Avangrid n AGR 1.73 3.3 39 54.55 43.13 510 51.75 +2.3AvayaHl n AVYA ... ... 19 23.76 19.08 590 22.03 +10.1AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.0 28 123.67 83.10 622 110.66 -3.7Avianca AVH .18e 2.3 ... 9.76 6.37 107 7.73 -3.7AvinoSG g ASM ... ... ... 1.89 1.14 29 1.40 +4.5Avista AVA 1.49f 2.8 29 52.83 41.21 726 52.62 +2.2Avon AVP ... ... 19 3.89 1.85 4058 1.90 -11.6Axalta AXTA ... ... ... 38.20 27.77 735 32.30 -.2AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 417 58.39 +16.2AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 8 24.13 -4.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 24.25 -3.7Azul n AZUL ... ... ... 35.05 19.71 1323 22.29 -6.5AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.25 +7.4B -B&G Foods BGS 1.86 6.8 8 41.20 22.00 941 27.30 -22.3B2gold g BTG ... ... 65 3.30 2.31 2571 2.61 -15.8BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 3941 54.83 +10.3BB&T pfD BBTpD ... ... ... 25.79 24.87 34 25.34 -.5BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 18 25.03 -.9BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 23 24.66 -1.5BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 19 24.60 -2.2BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 29 25.58 -5.3BBVABFrn BFR .25e 1.5 ... 27.45 14.55 96 17.18 -31.8BBX Cap n BBX .03 .3 ... 10.17 5.87 175 9.19 +15.3BCE g BCE 3.02 ... ... 49.06 41.01 357 42.27 -12.0BG Staffing BGSF 1.20f 5.9 24 22.49 14.26 73 20.28 +27.2BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 7 25.95 +.2BHP BillLt BHP 1.66e 3.2 ... 51.83 33.42 1650 51.49 +12.0sBHPBil plc BBL 1.66e 3.5 ... 47.31 28.73 1584 47.24 +17.2BP MidPt n BPMP ... ... ... 23.00 16.83 153 21.76 +5.8sBP PLC BP 2.38 5.0 25 47.44 33.90 5412 47.79 +13.7sBP Pru BPT 3.60e 11.8 5 28.40 18.65 762 30.60 +52.2BRF SA BRFS ... ... ... 15.50 5.70 2058 5.92 -47.4BRT BRT .80f 6.2 11 13.99 7.36 22 13.00 +10.3BT Grp s BT .99e 7.2 ... 21.16 13.65 856 13.69 -24.9BWX Tech BWXT .64f .9 34 72.18 45.79 415 68.59 +13.4B&W Ent n BW ... ... ...dd 12.06 1.61 865 2.59 -54.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 84 18.79 -3.0BadgerMtr s BMI .52 1.2 38 52.10 38.55 71 43.75 -8.5BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 2980 36.29 +14.7BallCorp s BLL .40 1.1 19 43.24 35.60 1760 38.02 +.4Ballanty BTN ... ... ...dd 7.35 3.95 9 5.25 +12.9BanColum CIB 1.27e 2.8 ... 51.38 36.38 539 45.25 +14.1BancCalif BANC .52 2.7 15 23.40 17.10 611 19.10 -7.5BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 5 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.81 -2.3BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 0 26.17 -1.4tBcBilVArg BBVA .27e 3.5 ... 9.54 7.63 1466 7.65 -10.0BcoBrades s BBDO .02r .3 ... 11.90 7.00 5 7.69 -8.7BcoBrad s BBD .06a .7 ... 11.98 7.12 10593 8.38 -10.1BcoLatin BLX 1.54 5.6 14 30.50 25.51 56 27.31 +1.5BcoMacro BMA ... ... ... 136.10 69.95 438 81.09 -30.0tBcoSantSA SAN .21e 3.5 ... 7.57 6.11 4533 6.08 -7.0BcoSBrasil BSBR .29e 3.1 6 12.11 7.18 1170 9.44 -2.4BcSanChile BSAC .85e 2.6 ... 35.09 23.93 377 33.06 +5.7BcoChile BCH 2.12e 2.3 ... 106.50 73.82 16 93.96 -2.7BcpSouth BXS .56 1.6 ... 35.55 27.20 404 34.65 +10.2Bcp NJ BKJ .24 1.4 27 18.55 15.15 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 20 21.71 -.2BkofAm BAC .48 1.6 17 33.05 22.07 34865 30.55 +3.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 100 25.51 -1.8BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 6 23.65 +1.2BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 60 25.59 -1.0BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 15 23.80 -.1BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 5 1254.50 -4.9BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 43 25.95 -4.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 38 26.25 -2.8BkAm 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 51 25.56 -6.0BkAm pfC BACpC ... ... ... 27.83 25.41 27 25.88 -5.7BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 29 23.08 -1.8BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 7 22.13 +2.4BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 1 22.30 +3.0Bk of But n NTB 1.28 2.6 ... 49.36 31.36 119 48.46 +33.5BkHawaii BOH 2.40f 2.8 20 89.09 74.72 206 86.39 +.8BkMont g BMO 3.71e ... ... 84.71 66.75 101 78.75 -1.6BkNYMel BK .96 1.7 14 58.99 46.60 3978 57.72 +7.2BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 26 25.08 -.2BkNova g BNS 3.28f ... 10 66.78 56.09 215 62.65 -2.9BankUtd BKU .84 2.0 16 43.84 30.37 1013 42.91 +5.4BarHarbr s BHB .80f 2.6 21 32.94 25.09 31 30.63 +13.4How 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 2026 Declined 839 New Highs 188 New Lows 51 Vol. (in mil.) 2,959 Pvs. Volume 3,318 1,919 1,947 1751 1098 203 34 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 24,160 24,640 25,120 Dow Jones industrialsClose: 25,013.29 Change: 298.20 (1.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,200 7,340 7,480 Nasdaq compositeClose: 7,394.04 Change: 39.70 (0.5%) 10 DAYSDOW 25086.49 24883.06 25013.29 +298.20 +1.21% s s t +1.19% DOW Trans. 10910.55 10773.98 10867.32 +136.86 +1.28% s s s +2.40% DOW Util. 674.41 666.89 672.86 +5.07 +0.76% t t t -6.98% NYSE Comp. 12813.79 12771.57 12804.01 +86.59 +0.68% s s t -0.04% NASDAQ 7431.69 7368.21 7394.04 +39.70 +0.54% t s s +7.11% S&P 500 2739.19 2725.71 2733.01 +20.04 +0.74% s s s +2.22% S&P 400 1963.46 1954.55 1962.48 +19.11 +0.98% s s s +3.26% Wilshire 5000 28551.49 28422.69 28498.68 +232.09 +0.82% s s s +2.53% Russell 2000 1639.04 1627.77 1637.44 +10.81 +0.66% s s s +6.64% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, May 22, 2018

PAGE 52

sBr iPthCrd OILB ... ... ... 71.64 42.69 4 72.18 +22.0BarFIEur FEEU ... ... ...q 148.71 111.39 6 131.24 -.9BarcFI HY FIGY ... ... ...q 185.67 127.16 3 164.81 -3.7BarcSPVeq VQT ... ... ...q 181.89 143.66 1 166.43 +5.1BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 28 20.71 -.2sBiP Cmdty DJP ... ... ...q 25.39 21.61 172 25.49 +4.4sBarcGsci36 GSP ... ... ...q 17.60 11.96 2 17.65 +13.6BrcEnEu n FLEU ... ... ... 180.26 137.43 1 156.49 -1.7BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.86 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 33.50 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 44 31.63 +38.6BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 158 26.42 -.9BiPIndMet 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 .41 .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 126.10 106.03 120.08 +3.1BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 1 18.19 +1.2Barclay BCS .15e 1.3 ... 12.55 9.29 961 11.41 +4.7iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.00 17.32 0 18.94 -17.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.63 16.42 111 18.36 +4.9B iPVxST rs VXX ... ... ...q 56.64 25.59 27731 34.23 +22.6BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 38 15.43 +1.1sBaringsPt MPV 1.08 7.0 ...q 15.45 13.83 34 15.50 +9.9BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.7 ...dd 11.12 4.99 90 6.17 -25.1BarnesNob BKS .60 11.3 ...dd 8.41 4.10 529 5.30 -20.9Barnes B .64f 1.0 58 72.87 52.42 138 62.29 -1.5Barnwell BRN ... ... ...dd 2.95 1.62 26 1.74 -16.3BarrickG ABX .12 .9 28 18.35 11.07 5362 13.20 -8.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 468 15.56 -33.7Baxter s BAX .76f 1.1 34 72.58 56.83 3224 72.10 +11.5BaytexE g BTE ... ... 8 4.85 2.13 1626 4.72 +57.3BeazerHm BZH ... ... 17 23.24 11.95 256 15.35 -20.1BectDck BDX 3.00f 1.3 93 248.39 185.33 1307 228.76 +6.9BectDk pfA BDXA ... ... ... 63.84 54.18 124 59.49 +2.7Belden BDC .20 .3 11 87.15 53.65 414 58.14 -24.7Belden pfB BDCpB ... ... ... 114.45 74.97 8 81.35 -21.1Belltrx g rs BXE ... ... 1 3.50 .99 96 1.25 -27.3Belmond BEL ... ... ...cc 14.20 10.30 474 12.15 -.8Bemis BMS 1.24 2.9 18 49.84 40.60 311 43.15 -9.7BenchElec BHE .15p ... 19 35.80 25.75 507 27.40 -5.8Berkley WRB .56 .7 17 79.74 62.00 226 77.36 +8.0Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 3 24.16 -4.2Berkly pfC WRBpC ... ... ... 27.24 24.45 8 24.88 -5.0Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 11 24.46 -5.7BerkHa A BRK/A ... ... 24 326350.03 246520.00 0 296620.00 -.3BerkH B BRK/B ... ... 27 217.62 164.10 3005 197.91 -.2BerkHBcp BHLB .88 2.2 18 40.10 32.85 127 39.40 +7.7BerryPlas BERY ... ... 18 61.71 47.30 1188 48.35 -17.6BestBuy BBY 1.80f 2.3 24 79.90 51.61 3549 78.30 +14.4Best Inc n BSTI ... ... ... 13.25 8.08 759 11.17 +24.4BigLots BIG 1.20f 2.9 12 64.42 39.48 1637 41.41 -26.3BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 77 293.43 208.95 87 292.28 +22.5BioRadB BIO/B ... ... 71 284.25 210.71 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 456 32.45 +20.3BioPhrmX BPMX ... ... ...dd .69 .10 11199 .22 +99.1BioTime BTX ... ... 3 3.50 2.08 239 2.30 +7.0BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 9 1.22 -6.2BitautoH BITA ... ... 30 54.42 18.47 505 23.00 -27.7BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 422 56.35 -6.3BlkHCp un BKHU ... ... ... 78.74 56.40 0 61.35 -7.2BlKnight n BKI ... ... ... 53.00 42.70 503 49.90 +13.0BlkStMin n BSM 1.25 6.7 19 19.03 15.12 128 18.62 +3.8BlackBerry BB ... ... 20 14.55 8.47 1224 11.52 +3.1BlackRock BLK 11.52f 2.1 23 594.52 404.74 359 543.48 +5.8Blrk22Gl n BGIO ... ... ... 10.20 9.19 44 9.25 -5.6BlkBldAm BBN 1.58 7.4 ...q 23.96 21.26 224 21.38 -7.8BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 4 14.82 +1.8BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 43 12.93 -6.2tBlkCorBd BHK .78 6.1 ...q 14.26 12.75 112 12.77 -9.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 192 10.54 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 161 12.39 -7.0BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 78 11.32 -3.2sBlkEngyRs BGR 1.32 8.5 ...q 15.50 12.32 190 15.50 +9.3BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 84 16.20 -1.1BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 413 9.20 -.3tBlEnhGvIn EGF .66 5.2 ...q 14.14 12.77 4 12.80 -4.5BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 447 14.19 +2.9BlkFloatR BGT .70 5.2 ...q 14.63 13.36 144 13.51 -2.9BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 4 14.28 -1.0BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 223 11.22 -10.3BlkHlthSci BME 2.40 6.7 ...q 38.00 32.81 33 35.82 -1.9BlkIT BKT .37 6.5 ...q 6.40 5.70 84 5.71 -7.5BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 164 5.97 -8.4BlkIQM BKN .74a 5.4 ...q 15.75 13.49 30 13.79 -7.6BlkLtdD BLW .95 6.4 ...q 16.30 14.90 59 14.92 -6.1BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.17 -6.9BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.30 -2.3BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 13.00 -6.7BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 123 17.03 -6.2BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 70 12.99 -6.7BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 3 12.63 -7.2BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 75 13.13 -7.5BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 169 12.72 -13.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 58 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 37 13.12 -9.3BlkMunihQ MUS .81 6.6 ...q 14.22 12.28 40 12.31 -8.0BlkMunHQ2 MUE .82 6.8 ...q 14.33 12.03 41 12.07 -13.2BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 86 13.28 -9.4BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 42 13.68 -7.9BlkMunyIQ MFT .85 6.6 ...q 15.32 12.83 41 12.95 -7.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 27 13.02 -7.0BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 57 11.89 -8.0BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 26 13.50 -5.9BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 29 13.74 -9.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 156 12.40 -10.2BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 36 13.10 -12.5Blk2018 BPK .06 .4 ...q 15.07 14.71 38 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 17 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 15 14.22 -6.1BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 20 13.76 -7.1BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 14 12.94 -7.7BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 68 13.05 -8.0BlkMuIT BFK .78 6.1 ...q 14.72 12.67 83 12.71 -9.8BlkMuIT2 BLE .95a 6.9 ...q 15.87 13.31 97 13.80 -4.4BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 51 21.14 -5.4BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 29 10.39 -10.9BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 58 15.07 -8.8BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 21 13.70 -7.3BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 92 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.91 64 13.93 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 9 15.19 -6.1BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 44 13.22 -10.6BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 102 13.16 -9.4BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 16 13.90 -12.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 11.93 -8.9BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.62 -7.5BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 11 13.73 -8.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.81 +.7BlkNYMB BQH .74 5.7 ...q 15.65 12.97 0 12.97 -11.9BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 16 12.31 -6.5BlkNYIT BNY .83 6.5 ...q 15.50 12.60 17 12.83 -10.3BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 10 12.86 -13.1BlkRsCmdy BCX .79 8.0 ...q 10.50 7.76 218 9.86 +.9BlkSciTch BST 1.20 3.7 ...q 34.27 22.03 102 32.63 +22.3BlkStMT BSD .78a 6.2 ...q 15.61 12.41 13 12.50 -8.6BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 39 20.10 -7.0BlkVAMB BHV .83 5.1 ...q 20.22 15.53 50 16.37 -4.9BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 53 18.02 +.1BlkstGSOSt BGB 1.26 7.9 ...q 16.29 15.51 124 15.92 +1.3Blackstone BX 2.70e 8.5 15 37.52 29.58 3360 31.68 -1.1BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 589 31.70 -1.5BlkLSCrInc BGX 1.18 6.9 ...q 16.98 15.45 61 16.93 +6.3BlockHR HRB .96 3.4 22 31.80 23.60 1336 27.89 +6.4BlonderT BDR ... ... ...dd 1.52 .38 54 .95 +55.9BlueAprn n APRN ... ... ...dd 10.10 1.72 7325 3.00 -25.6BlueCapRe BCRH 1.20 10.8 ...dd 20.20 10.75 23 11.10 -7.9BluegVac n BXG .60 3.0 ... 24.55 13.00 35 20.25 +10.9BlueLinx rs BXC ... ... 12 41.85 7.57 135 38.01 +289.4BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 177 8.96 -11.4BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 3 25.22 -4.4BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 6 22.10 -12.3BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 2 23.95 -5.9BdwlkPpl BWP .40 3.7 10 18.34 9.10 1127 10.92 -15.4Boeing BA 6.84 1.9 38 371.60 184.53 6778 363.92 +23.4sBoiseCasc BCC .28 .6 17 45.95 26.25 472 46.65 +16.9BonanzaCE BCEI ... ... ...dd 37.49 23.33 394 37.02 +34.2BootBarn BOOT ... ... 27 26.25 5.90 1409 23.83 +43.5sBoozAllnH BAH .76f 1.8 22 41.70 31.06 587 41.70 +9.4BorgWarn BWA .68 1.3 15 58.22 40.00 550 52.33 +2.4sBostBeer SAM ... ... 30 243.50 128.70 112 244.10 +27.7BostProp BXP 3.20f 2.7 28 131.84 111.57 770 118.19 -9.1BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 4 24.14 -4.4sBostonSci BSX ... ... 21 30.63 24.54 6864 30.65 +23.6BldrG&IFd BIF .11a 1.0 ...q 11.84 9.41 120 10.88 -1.9BovieMed BVX ... ... ...dd 4.29 2.00 60 4.18 +60.8BowlA BWL/A .68 4.4 43 16.64 13.43 2 15.60 +4.0Box Inc n BOX ... ... ...dd 28.68 17.25 4803 27.83 +31.8BoydGm BYD .20 ... 25 40.44 24.17 1281 37.01 +5.6BradyCp BRC .83 2.1 26 40.25 31.70 249 39.40 +4.0BraemHot BHR .64 6.1 8 11.34 8.44 164 10.45 +7.4AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.6 14 18.69 15.21 1371 15.74 -13.5BrasilAgro LND ... ... ... 4.55 3.21 14 3.67 +4.8Braskem BAK .78e 3.1 ... 33.73 19.01 442 25.25 -3.8BridgptEd BPI ... ... 25 15.40 5.31 112 6.08 -26.7BrigStrat BGG .56 2.9 12 27.34 17.11 189 19.19 -24.4BrightHrz BFAM ... ... 49 105.04 75.55 174 99.76 +6.1BrghtSch n BEDU ... ... ...dd 28.18 11.22 765 18.45 -1.2Brinker EAT 1.52 3.5 14 47.04 29.50 1530 44.03 +13.4Brinks BCO .60 .8 ...cc 88.10 62.10 200 71.40 -9.3BrMySq BMY 1.60 3.1 52 70.05 49.96 5432 52.24 -14.8BristowGp BRS .28 1.5 ...dd 18.91 6.21 259 18.65 +38.5tBritATob s BTI 2.24e 4.4 ... 73.41 50.82 1872 50.39 -24.8BrixmorP BRX 1.10 7.5 12 20.59 13.74 3130 14.70 -21.2BroadrdgF BR 1.46 1.3 35 118.36 71.58 793 115.54 +27.6Brookdale BKD ... ... ...dd 15.66 6.28 1934 7.70 -20.6 BrkfdAs g s BAM .60 1.5 14 44.33 37.22 380 40.63 -6.7BrookBus n BBU .25 .7 ... 41.42 25.95 2 38.45 +11.4BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 4 25.48 -11.5BrkGblInf INF 1.40 11.3 ...q 14.12 11.02 17 12.36 -4.4BrkfInfra s BIP 1.88 4.9 27 46.88 37.54 161 38.36 -14.4BrkRlAs n RA .20p ... ... 24.39 21.06 96 22.70 -2.9BrkfReEn BEP 1.96 6.2 ... 36.00 29.74 54 31.77 -9.0HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 27 27.90 21.15 720 27.86 sBrownFA s BF/A .79 1.4 34 57.27 35.69 34 57.29 +14.6sBrownFB s BF/B ... ... ... 59.29 37.71 801 58.78 Brunswick BC .76 1.2 17 64.45 48.04 556 63.05 +14.2Buckeye BPL 5.05 13.4 12 65.90 35.24 1122 37.81 -23.7Buckle BKE 1.00e 3.9 14 26.21 13.50 316 25.80 +8.6Buenavent BVN ... ... ...dd 16.80 10.87 364 15.52 +10.2BldBear BBW ... ... 18 11.73 7.25 81 9.05 -1.6BungeLt BG 1.84 2.6 31 83.20 63.87 1292 69.93 +4.2BurlStrs BURL ... ... 32 142.23 79.07 1063 136.95 +11.3BylineBc n BY ... ... ... 24.80 19.02 54 22.23 -3.2C -C&J Eng n CJ ... ... ... 36.57 22.99 587 30.69 -8.3CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 1 14.58 -4.2CtrMillr n MLPE ... ... ... 25.81 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 79 19.44 +4.7CAI Intl CAI ... ... 7 40.11 18.82 148 26.01 -8.2sCBIZ Inc CBZ ... ... 23 20.18 14.05 507 20.15 +30.4CBL Asc CBL .80m 17.6 2 9.67 3.80 2453 4.54 -19.8CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 26 18.19 -16.8CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 17 16.13 -26.8CBRE GRE IGR .60 8.2 ...q 8.05 7.17 249 7.34 -7.3CBRE Grp CBRE ... ... 19 48.44 34.14 1244 47.73 +10.2CBS A CBS/A .72f 1.4 15 68.86 47.98 9 52.16 -12.7CBS B CBS .72 1.4 12 68.75 47.54 3528 52.00 -11.9CCA Inds CAW ... ... 14 3.81 2.75 9 2.90 -7.9CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 1944 42.07 -1.1CGG rs CGG ... ... ... 7.67 1.88 122 2.80 -37.3CGI g GIB ... ... ... 60.90 48.74 66 60.23 +10.9CIT Grp CIT .64 1.2 23 56.14 43.25 3916 55.36 +12.5CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 4 10.30 +1.2CMS Eng CMS 1.43 3.3 27 50.83 40.48 2191 43.97 -7.0CNA Fn CNA 1.20a 2.4 14 55.62 45.48 105 49.27 -7.1CNH Indl CNHI .14e 1.1 ...cc 15.65 10.78 1855 12.88 -3.9CNO Fincl CNO .40f 2.0 13 26.47 19.37 618 20.36 -17.5sCNOOC CEO 4.92e 2.7 ... 183.26 108.05 182 184.85 +28.8CNX Midst CNXM 1.30f 6.8 11 22.04 15.25 115 19.07 +13.7CNX Resc CNX .04 .2 ...dd 18.08 11.30 1562 16.59 +13.4ConslCoal n CCR 2.05 13.0 ... 16.65 13.15 31 15.75 +.6CONSOL n CEIX ... ... 20 44.85 19.51 259 44.38 +12.3CPFL Eng CPL .12e 1.0 ... 17.69 10.63 17 11.61 +1.0CPI Aero CVU ... ... 16 10.80 7.40 70 10.25 +14.5CRH Med CRHM ... ... ...cc 6.15 1.46 47 3.60 +35.8CRH CRH .72e 1.9 ... 39.32 32.47 537 37.99 +5.3CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 14.64 8 17.40 -1.2Csop ChInt CNHX ... ... ...q 31.99 25.91 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 4.9 67 30.29 15.13 54 16.18 -41.9sCTS CTS .16 .5 27 32.45 20.30 103 32.50 +26.2CURO Gp n CURO ... ... 48 24.87 13.50 495 23.52 +67.0sCVR Engy CVI 2.00 4.3 ...cc 44.89 16.75 505 46.15 +23.9CVR Ptrs UAN .71e 23.5 ...dd 4.45 2.58 243 3.02 -7.9sCVR Rfng CVRR 2.95e ... 20 22.14 6.70 1481 22.85 +38.1CVS Health CVS 2.00 3.1 11 84.00 60.14 4959 65.50 -9.7CWA Inco n CWAI ... ... ... 26.93 24.45 24.45 -4.3CYS Invest CYS .88 12.0 7 8.98 6.25 1141 7.32 -8.8CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 11 24.98 -.2CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 10 24.40 -1.5CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.95 -.2CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 8 13.30 -9.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.00 +2.0CableOne n CABO 7.00 1.1 33 788.00 597.40 45 661.00 -6.0Cabot CBT 1.32f 2.2 17 68.63 50.56 905 60.05 -2.5CabotO&G COG .24 1.0 44 29.57 21.40 4315 23.41 -18.1sCACI CACI ... ... 14 165.05 118.10 73 165.20 +24.8Cactus n WHD ... ... ... 36.39 19.18 471 35.96 +77.6CadencB n CADE .13 .4 63 30.50 20.00 745 29.05 +7.1CaledoMn n CMCL .28 3.1 ... 9.94 5.17 3 9.02 +22.1Caleres CAL .28 .8 18 36.36 22.39 300 35.92 +7.3sCalifRes rs CRC ... ... ...dd 37.89 6.47 2354 38.01 +95.5CalifWtr CWT .75 1.9 28 46.15 34.15 224 39.55 -12.8Calix CALX ... ... ...dd 7.38 4.65 115 6.60 +10.9sCallGolf ELY .04 .2 40 18.45 12.04 703 18.73 +34.5CallonPet CPE ... ... 31 14.65 9.34 3978 13.92 +14.6Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 5 51.42 +.3Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 363 47.90 -.2CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 10 39.34 +2.5CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 27.15 +3.0CambGblV GVAL .54e 2.1 ...q 28.50 23.05 27 25.33 -1.1CamGblMo GMOM .56e 2.0 ...q 29.42 24.71 10 27.85 +1.7CambGlAss GAA .55e 2.0 ... 28.60 25.73 7 27.35 -.5CambrEmS EYLD ... ... ... 38.25 29.46 0 34.66 -.1CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 1 25.02 -3.1tCambTail n TAIL ... ... ... 24.90 20.80 10 20.84 -7.7CamValMom VAMO ... ... ...q 28.07 22.55 54 26.32 +5.5CamdenPT CPT 3.08f 3.7 22 96.39 78.19 276 83.79 -9.0Cameco g CCJ .40 ... ... 11.68 7.68 744 11.38 +23.3tCampSp CPB 1.40 4.2 11 58.78 34.09 14108 33.58 -30.2CampWrl n CWH .54 2.5 ... 47.62 21.15 1380 21.73 -51.4Can-Fite CANF ... ... 5 2.75 1.24 48 1.29 -12.8sCdaGoose n GOOS ... ... ... 41.19 16.96 973 39.35 +24.7CIBC g CM 5.32f ... 10 100.01 77.33 140 90.95 -6.6CdnNR gs CNI 1.33 ... ... 85.73 70.59 753 83.33 +1.0sCdnNRs gs CNQ 1.34 ... ... 37.73 27.52 2094 37.35 +4.6CP Rwy g CP 2.60f ... ... 188.80 150.91 269 183.55 +.4CannaeHl n CNNE ... ... ...dd 21.34 16.16 257 20.09 +18.0Canon CAJ ... ... ... 40.67 32.20 204 34.24 -8.4CantelMed CMD .14e .1 84 129.63 72.00 118 128.84 +25.2CapOne COF 1.60 1.7 21 106.50 76.05 2874 96.54 -3.1CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 23 25.64 -2.1CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 15 26.14 -2.5CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 29 25.82 -4.5CapOne pfB COFpP 1.50 6.0 ... 25.61 24.91 21 25.10 -.8CpOne pf H COFpH ... ... ... 27.19 25.12 20 25.45 -5.5CapOne pfG COFpG ... ... ... 25.55 23.25 35 24.11 -3.7CapSenL CSU ... ... ...dd 16.72 9.15 141 10.80 -19.9CapInv n CIC ... ... ... 10.10 9.60 119 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 465 9.16 +5.9Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 19 25.00 -1.4CarboCer CRR ... ... ...dd 12.69 5.83 322 11.19 +9.9CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3145 53.13 -13.3Care.com CRCM ... ... ...cc 20.88 12.80 131 18.90 +4.8Carlisle CSL 1.48 1.4 19 119.21 92.09 430 107.23 -5.6CarMax KMX ... ... 19 77.64 57.05 888 66.47 +3.6Carnival CCL 2.00f 3.1 16 72.70 61.89 2224 64.77 -2.4CarnUK CUK 1.80f 2.7 ... 72.29 62.40 154 66.84 +.8CarpTech CRS .72 1.2 46 59.97 35.01 218 59.33 +16.4CarrSrv CSV .30 1.2 18 28.96 23.15 108 25.63 -.3Cars.cm CARS ... ... ... 32.28 20.94 1016 24.49 -15.1Carters CRI 1.80 1.6 18 129.00 80.59 922 112.63 -4.1Carvana A n CVNA ... ... ... 31.35 8.85 503 26.72 +39.7CastleBr ROX ... ... ...dd 2.22 .98 162 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 269 3.60 -4.0Catalent CTLT ... ... 70 47.87 33.42 563 40.38 -1.7CatchMTim CTT .54 4.1 ...dd 13.73 10.81 174 13.16 +.2Caterpillar CAT 3.12 2.0 19 173.19 102.31 5847 158.92 +.9CatoCp CATO 1.32 7.3 19 20.60 10.76 148 17.98 +12.9CedarF FUN 3.56 5.4 17 72.48 59.66 72 65.83 +1.3CedarRlty CDR .20 4.9 10 6.29 3.54 404 4.10 -32.6CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.03 3 22.60 -10.6CedrRT pfC CDRpC 1.63 8.5 ... 25.39 18.82 10 19.08 -23.8CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 187 2.83 +49.7sCelanese CE 1.84 1.6 14 115.48 85.05 564 114.78 +7.2Celestic g CLS ... ... 10 14.20 9.79 234 11.99 +14.4Cellcom CEL ... ... 7 10.62 6.40 8 6.89 -32.4Cementos CPAC .50e 4.2 ... 14.11 10.60 0 11.95 -3.6Cemex CX .29t ... ... 10.37 5.72 12127 6.01 -19.9Cemig pf CIG .08e 3.8 ... 2.93 1.89 4093 2.08 +1.0Cemig CIG/C .08e 4.0 ... 3.16 1.81 5 2.00 +8.0CenovusE CVE .20 ... 8 11.52 6.76 2390 11.05 +21.0Centene s CNC ... ... 18 117.86 72.14 1035 116.05 +15.0CC MLPInf CEN 1.25 13.0 ...q 11.75 8.12 181 9.63 -3.3CenterPnt CNP 1.11 4.4 18 30.45 24.81 3875 25.22 -11.1CentElBr B EBR/B ... ... ... 9.06 4.61 21 5.44 -19.9CentElecBr EBR ... ... ... 7.86 3.49 879 4.95 -13.2CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 7 24.39 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 144 30.15 +1.1CentSecur CET 1.78e .7 ...q 29.00 24.12 15 27.80 +1.5CentrusEn LEU ... ... ...dd 5.26 3.30 4 3.91 -2.5CentCmtys CCS ... ... 15 36.00 21.90 186 31.10 CntryLink CTL 2.16 11.2 9 27.61 13.16 7566 19.28 +15.6CerdHCM n CDAY ... ... ... 38.87 29.68 909 35.16 +15.2Cervecer CCU .35e 1.3 ... 30.35 25.03 143 26.12 -11.7ChannAdv ECOM ... ... ...dd 15.05 8.30 141 14.70 +63.3ChRvLab CRL ... ... 21 119.05 91.47 243 106.61 -2.6ChaseCorp CCF .80f .7 36 129.55 83.35 6 120.35 -.1ChathLTr CLDT 1.32 6.5 28 23.91 17.90 217 20.27 -10.9CheetahM CMCM ... ... ... 18.18 7.54 2305 12.32 +2.0sChegg CHGG ... ... ...dd 26.38 11.47 886 26.29 +61.1sChemed CHE 1.12 .3 49 335.00 186.09 128 332.01 +36.6Chemours n CC .68 1.3 13 58.08 34.84 1203 52.52 +4.9sCheniereEn LNG .56p ... ...dd 63.97 40.36 3404 62.96 +16.9sChenEnLP CQP 2.20 6.6 ...dd 33.12 26.41 261 33.29 +12.3ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 716 28.37 +2.5CherHMtg CHMI 1.96 10.3 4 19.43 16.01 97 19.03 +5.8ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 0 25.50 -1.2ChesEng CHK ... ... 8 5.29 2.53 95853 4.61 +16.4ChesEn pfD CHKpD 4.50 8.3 ... 57.69 45.99 9 54.25 +9.2ChesGranW CHKR .32e 18.5 1 2.65 1.20 142 1.70 -8.1ChespkLdg CHSP 1.60 5.2 32 31.48 22.88 282 30.89 +14.0ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 60 76.75 -2.3Chevron CVX 4.48 3.5 57 133.88 102.55 5081 129.37 +3.3ChiRivet CVR .84 2.6 ... 38.95 26.50 2 32.00 +.6Chicos CHS .34f 3.3 14 10.90 6.96 2653 10.19 +15.5Chimera rs CIM 2.00 11.0 8 19.93 15.77 1307 18.18 -1.6Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 21 25.41 -1.6Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 6 25.62 -.7ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 24 7.79 -16.0ChinaEAir CEA ... ... ... 45.33 24.44 8 39.33 +8.8ChinaFd CHN .55e 2.5 ...q 24.76 17.87 22 22.17 +2.4ChinaGreen CGA .10e 8.0 2 2.11 1.20 37 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 246 14.22 -8.9ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 610 46.84 -7.3ChiNBorun BORN ... ... 2 1.74 1.10 9 1.27 +1.1ChOnlEd n COE ... ... ... 19.82 9.25 8 11.56 -7.5ChinaPet SNP 3.73e 3.6 ... 105.61 69.60 176 104.04 +41.8ChinaPhH CPHI ... ... ...dd 1.45 .15 938 .28 +59.1tChinRap n XRF ... ... ... 12.86 3.73 133 3.67 -35.8ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 40 51.62 -.4ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 25 47.41 -.1ChinaUni CHU ... ... ... 16.55 11.87 143 14.22 +5.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.4 6 27.98 16.16 196 20.38 -15.1 ChinZenix ZX ... ... ...dd 2.31 .86 27 1.49 +22.4Chipotle CMG ... ... ...cc 487.52 247.52 407 433.86 +50.1ChoiceHtls CHH .86 1.1 40 85.35 59.60 184 80.25 +3.4ChrisBnk CBK ... ... ...dd 1.55 .95 33 1.07 -15.7ChubbLtd CB 2.86e 2.1 17 157.50 128.82 1480 133.89 -8.4ChungTel CHT 1.29e 3.5 ... 39.33 33.10 119 36.52 +3.0ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1926 46.41 -7.5CienaCorp CIEN ... ... ...dd 27.98 19.40 3957 24.71 +18.1Cigna CI .04 ... 17 227.13 160.76 1357 177.45 -12.6Cimarex XEC .64 .6 21 130.16 87.98 1200 98.99 -18.9CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 4 49.60 -2.7CinciBell rs CBB ... ... 74 22.20 13.00 1037 17.00 -18.5Cinemark CNK 1.28f 3.6 16 44.00 32.03 1565 35.34 +1.5CinerRes CINR 2.27 9.1 13 29.36 22.61 17 24.90 -.8Circor CIR .15 .3 31 68.76 39.84 74 51.69 +6.2sCision CISN ... ... 37 14.19 9.90 471 14.21 +19.7CapAcIII wt CISNW ... ... ... 2.01 1.60 1.88 CitGBP Dl n UGBP ... ... ... 32.62 24.92 25.09 -5.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 1 23.00 -13.3sCiti GBP n DGBP ... ... ... 23.82 18.65 3 24.19 +13.5tCitEUR Dl n UEUR ... ... ... 31.62 24.06 2 23.86 -13.5Citi EUR n DEUR ... ... ... 26.54 18.78 12 25.15 +9.6Citi AUD n DAUD ... ... ... 26.05 18.62 0 24.31 +21.5CitAUD Dl n UAUD ... ... ... 32.65 23.10 23.87 -10.6Citi JPY n DJPY ... ... ... 22.83 18.17 22.58 -1.0tCitJPY Dl n UJPY ... ... ... 39.22 26.61 0 25.89 -11.4Citi CHF n DCHF ... ... ... 26.77 19.08 25.96 +10.1CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 67 26.73 -2.7sCgpVelLCrd UWT ... ... ... 41.16 10.01 2047 41.47 +69.2tCgpVelICrd DWT ... ... ... 44.68 7.00 6752 6.96 -50.5Citigroup C 1.28 1.8 13 80.70 59.87 9792 70.43 -5.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 21 25.06 -1.6Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 42 27.89 -3.3Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 222 27.03 -5.3Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 29 26.02 -3.4Citigrp pfL CpL 1.72 6.7 ... 27.88 25.71 28 25.75 -3.0CitizFincl CFG .52 1.2 12 48.23 31.51 3850 41.89 -.2CitizInc CIA ... ... ...cc 8.87 6.06 105 7.77 +5.7CityOffce g CIO .94 ... 9 13.93 10.03 136 11.59 -10.9CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.00 -4.7Civeo CVEO ... ... ...dd 4.20 1.57 534 3.78 +38.5CivitasSolu CIVI ... ... 29 19.90 11.15 143 15.60 -8.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 19 15.38 -7.7CleanHarb CLH ... ... ...cc 59.86 44.75 773 52.75 -2.7ClearChan CCO ... ... ...dd 5.75 3.35 30 4.65 +1.1ClrBrEnTR CTR 1.35e 11.5 ...q 13.22 9.50 66 11.73 +.9ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 115 7.94 -4.1ClearEnFd CEM 1.76f 11.7 ...q 17.36 12.10 107 15.01 -1.7ClrbEOpFd EMO 1.47e 12.5 ...q 13.36 9.56 118 11.80 ClearwPpr CLW ... ... 14 50.60 22.51 79 26.25 -42.2ClevCliffs CLF ... ... 7 9.15 5.56 10178 8.34 +15.7ClipRlty n CLPR .38 ... ...dd 13.00 7.62 24 9.19 -8.0Clorox CLX 3.84f 3.2 20 150.40 113.57 962 119.01 -20.0CloudPeak CLD ... ... ...dd 5.70 2.76 288 3.14 -29.4Cloudera n CLDR ... ... ... 23.32 12.57 1082 16.25 -1.6CloughGA GLV 1.44 11.4 ...q 14.39 12.25 36 12.63 -5.3CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 82 13.93 +4.2ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 127 10.97 +.8CCFemsa KOF 1.75e 3.0 ... 91.85 57.74 56 59.28 -14.9CocaCola KO 1.56 3.7 72 48.62 41.45 9098 42.41 -7.6CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 497 38.21 -4.1Coeur CDE ... ... ...cc 9.92 6.71 1850 8.36 +11.5Cohen n COHN .80 7.1 ...dd 12.00 7.50 11.31 +41.1CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 38 12.72 -4.4CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 46 9.42 -4.7Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 73 40.49 -14.4CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 211 21.87 -8.9C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 41 25.31 -2.9C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 67 10.59 +3.3CohStQIR RQI .96 8.5 ...q 13.19 10.55 307 11.29 -10.8CohStRE RNP 1.48 8.0 ...q 21.98 17.91 68 18.50 -13.0CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 51 25.74 -8.9CohenStTR RFI .96 7.9 ...q 13.03 11.50 54 12.11 -5.2Colfax CFX ... ... 26 43.29 29.03 396 33.37 -15.8ColgPalm CL 1.68f 2.7 22 77.91 61.28 3847 62.25 -17.5ColNthSC n CLNC ... ... ...dd 21.20 18.16 314 19.25 -6.3ColNrthS n CLNS ... ... ... 14.74 5.28 7813 5.87 -48.6ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.13 -1.1ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 11 25.11 -1.8ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 27 25.58 -3.7ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.31 -7.3ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 23 23.01 -6.3ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 13 22.81 -9.4ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 10 22.93 -8.3Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.31 +.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.36 -.6Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.87 +1.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 2 18.07 -1.9ColEmxChi XCEM ... ... ...q 30.22 25.67 2 26.99 -2.5ColQualDv HILO .32e 2.1 ...q 17.10 13.72 1 15.02 -5.5Col EMCns ECON .10e .4 ...q 29.87 24.84 102 25.00 -11.1Col IndiaC INCO .03e .1 ...q 51.06 41.00 10 45.18 -8.9tCol IndiaInf INXX .10e .8 ...q 16.79 13.05 40 12.97 -18.2tCol IndSC SCIN .17e .9 ...q 25.98 18.25 8 18.36 -21.6ColumbPT CXP .80 3.7 13 23.31 19.55 774 21.63 -5.8ColSelTec STK .92a 4.1 ...q 24.58 20.09 69 22.18 -.3Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 19 102.66 64.04 1431 98.80 +13.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 137 46.60 +6.8ComndSec MOC ... ... ...dd 3.55 1.50 42 1.67 -45.6CmclMtls CMC .48 2.0 49 26.72 17.05 937 23.92 +12.2CmtyBkSy CBU 1.36 2.3 17 61.36 48.89 433 60.41 +12.4CmtyHlt CYH ... ... ...dd 10.18 3.69 823 4.58 +7.5CmtyHcT n CHCT 1.60f 6.1 91 30.64 22.41 148 26.28 -6.5CBD-Pao CBD .08e .4 ... 25.90 18.60 299 21.55 -8.6CompDivHd CODI 1.44 9.3 ...dd 18.35 14.60 210 15.50 -8.6ComDivH pf CODIpA 1.81 8.5 ... 25.75 20.01 12 21.24 -13.9CompssMn CMP 2.88 4.2 25 76.65 56.50 325 68.95 -4.6Compx CIX .20 1.4 14 16.63 12.30 3 14.45 +8.6ComstkM rs LODE ... ... ... 1.34 .21 164 .33 -14.9sComstkRs rs CRK ... ... ...dd 10.73 4.01 851 10.71 +26.6ConAgra CAG .85 2.3 16 40.24 32.16 2868 36.91 -2.0ConchoRes CXO ... ... 23 163.11 106.73 1196 153.90 +2.4ConcdMed CCM ... ... ...dd 4.29 2.46 0 4.03 +21.0CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 15 9.99 +.4Conduent n CNDT ... ... ... 20.32 14.95 1013 19.33 +19.6ConocoPhil COP 1.14f 1.6 57 71.00 42.27 5427 70.66 +28.7ConEd ED 2.86 3.9 15 89.70 73.35 1404 73.84 -13.1CnsTom CTO .24 .4 9 67.97 51.02 12 61.24 -3.6ConstellA STZ 2.96f 1.3 19 236.62 176.21 1182 219.34 -4.0ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 0 219.02 -3.7Constellm CSTM ... ... ... 14.10 6.60 591 12.60 +13.0CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 2 103.25 -.7sContainStr TCS ... ... 13 8.33 3.53 1048 7.56 +59.5Contango MCF ... ... ...dd 6.93 2.22 485 4.73 +.4ContlBldg CBPX ... ... 20 31.00 21.00 116 29.70 +5.5ContMatls CUO ... ... 20 24.60 16.55 5 16.95 -10.8ContlRescs CLR ... ... ...cc 69.69 29.08 1222 68.76 +29.8Cnvrgys CVG .44f 1.9 16 26.66 21.13 960 23.78 +1.2CooperCo COO .06 ... 26 260.26 215.24 268 236.49 +8.5CooperTire CTB .42 1.6 19 40.78 22.58 519 26.25 -25.7CooperStd CPS ... ... 14 135.00 95.33 94 132.12 +7.9CopaHold CPA 3.48f 3.1 13 141.34 110.42 278 113.43 -15.4Copel ELP .26e 4.0 ... 9.69 6.27 534 6.56 -14.0CoreLabs CLB 2.20 1.7 72 130.34 86.55 252 129.85 +18.5CoreMold CMT .05 ... ... 24.50 13.53 16 14.45 -33.4Corecivic CXW 1.72 8.2 12 31.86 18.61 561 21.06 -6.4sCoreLogic CLGX ... ... 22 51.99 41.95 333 52.27 +13.1CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 15 24.91 -3.2CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 97 36.37 -4.8CoreSite COR 3.92 3.8 38 120.85 89.76 281 103.24 -9.4Corindus n CVRS ... ... ...dd 2.25 .66 667 .82 -19.0CorMedix CRMD ... ... ...dd .78 .17 563 .19 -62.2CrnstTotR CRF 3.35 22.7 ...q 16.98 13.62 284 14.74 -3.6CrnrstnStr CLM 3.40 22.8 ...q 17.21 13.10 620 14.94 -3.4Corning GLW .72 2.6 ...dd 35.10 26.11 3936 27.76 -13.2CpBT JCP JBN 1.75 14.5 ... 16.50 9.92 2 12.10 -3.7CorpCapT n CCT 1.61 9.6 ... 19.00 14.43 351 16.70 +4.5CorpOffP OFC 1.10 4.1 14 36.03 24.55 494 27.01 -7.5Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 2 32.00 -2.2CortsJCP97 KTP 1.91 14.2 ... 18.00 11.06 9 13.43 -5.9CortsJCP JBR 1.75 14.8 ... 16.49 9.82 0 11.79 -5.6CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 32.97 +2.0Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 854 9.74 +.4Costamre CMRE .40 5.3 ... 7.78 5.45 258 7.55 +30.8Costam pfB CMREpB 1.91 7.9 ... 27.43 22.23 2 24.20 -3.3Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.60 4 24.86 -2.3Costam pfD CMREpD 2.19 8.6 ... 26.89 24.06 1 25.48 -1.4Cotiviti n COTV ... ... ... 45.97 30.84 127 34.22 +6.2Cott Cp COT .24 1.5 ...cc 17.78 13.09 637 15.99 -4.0Coty COTY .50 3.6 ... 21.68 13.81 9393 13.98 -29.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 13 9.63 8.23 5129 8.85 -4.3CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 506 15.85 -6.2CovrAll n COVR ... ... ... Crane CR 1.40 1.6 30 102.65 71.23 261 88.03 -1.3CrwfdA CRD/A .28 3.5 57 9.95 6.78 8 7.91 -6.9CrwfdB CRD/B .20 2.5 58 12.40 7.54 15 8.13 -15.5Credicp BAP 8.57e 3.8 ... 239.54 166.70 158 223.25 +7.6CS EnEur50 FIEU ... ... ...q 153.69 109.31 3 135.10 -1.6CS FILgCG FLGE ... ... ...q 264.50 174.54 3 251.07 +10.1CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.15 164 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.87 24.87 -50.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 307.00 +72.1CS MthlMtg REML ... ... ... 33.50 22.00 9 26.51 -13.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 169.30 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.34 25.46 0 43.08 +22.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 120 14.33 +.4CredSuiss CS 1.22e 7.3 ... 19.98 13.28 1265 16.65 -6.7CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 127 2.64 -7.0CrescPtE g CPG .12 1.4 48 9.25 6.40 721 8.61 +13.0CrestEq rs CEQP 2.40 7.7 ...dd 31.30 20.00 352 31.20 +20.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.1 39 29.80 17.25 66 17.30 -27.2CrosTim CRT 1.02e 7.2 14 15.75 12.99 8 14.07 -4.2CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1610 102.10 -8.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 10 1032.04 -8.9CrownHold CCK ... ... 18 62.27 42.63 1243 44.65 -20.6sCryolife CRY .12 .4 64 27.10 16.80 86 26.70 +39.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 27 30.98 22.83 1025 29.86 +3.3sCubic CUB .27 .4 ...dd 72.40 39.58 213 71.85 +21.9sCullenFr CFR 2.68f 2.2 22 120.49 81.09 307 120.77 +27.6CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 12 24.93 -.8Culp Inc CULP .36f 1.2 16 34.05 26.15 15 31.00 -7.5Cummins CMI 4.32 2.9 42 194.18 140.60 1278 151.00 -14.5CurEuro FXE ... ... ...q 120.65 107.60 188 113.20 -2.1CurAstla FXA .62 .8 ...q 81.36 73.74 32 75.83 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 53

CurBrit FXB ... ... ...q 139.24 122.75 40 130.35 -.6CurrCda FXC .03e ... ...q 81.49 72.97 48 77.09 -1.8CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 137 86.26 +1.3CurSwed FXS ... ... ...q 121.32 106.17 1 108.64 -6.5CurSwiss FXF ... ... ...q 102.27 93.42 84 94.16 -2.8CurShSinga FXSG ... ... ...q 75.87 70.72 0 73.35 CurtisWrt CW .60 .4 28 143.38 88.60 181 133.92 +9.9Cush Jn37 n PPLN ... ... ... 24.42 16.55 1 18.37 -7.9CushTRet rs SRV 1.08 8.9 ...q 13.27 10.00 22 12.16 +1.8CushngRen SZC 1.64 8.9 ...q 21.30 15.35 66 18.50 -8.9CushRoy rs SRF .48 4.9 ...q 10.10 7.81 8 9.86 +5.3CustomBcp CUBI ... ... 10 33.85 24.75 294 29.25 +12.5CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.41 -1.2CustBc p C CUBIpC .57p ... ... 27.32 26.26 4 26.43 -.5CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.24 -1.6CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.26 -1.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.95 -1.0CynergT n CTEK ... ... ... 5.45 2.70 22 4.03 -.5CypressEn CELP .84 12.2 12 8.30 5.50 29 6.89 +14.8D -DCP Mid DCP 3.12 7.7 57 42.79 29.70 329 40.26 +10.8DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 752 64.40 +9.6DDR Corp DDR/O .76 10.4 19 10.87 6.63 7.28 -18.8DDR pfJ DDRpJ 1.63 7.1 ... 25.79 21.38 1 22.74 -9.5DDR Corp rs DDR 1.52 10.2 19 21.74 13.26 3139 14.90 DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 3 21.54 -16.1DDR Cp pfA DDRpA ... ... ... 27.09 22.40 10 23.05 -12.4DGSE DGSE ... ... ...dd 1.74 .70 101 .76 -18.4DHI Grp DHX ... ... 5 3.05 1.25 660 1.85 -2.6DHT Hldgs DHT .20e 5.3 29 4.46 3.27 439 3.76 +4.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 268 10.90 +.9DR Horton DHI .50 1.2 16 53.32 32.47 3859 41.62 -18.5Drdgold DRD .03e 1.2 ... 4.11 2.23 46 2.48 -23.9sDSW Inc DSW 1.00f 3.9 19 25.79 15.14 2093 25.59 +19.5DTE DTE 3.53 3.5 18 116.74 97.66 796 99.97 -8.7DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 10 24.32 -3.1DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 15 24.37 -4.3DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 51 23.92 -6.9DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 16 25.91 -3.2DTE En un DTV ... ... ... 58.42 48.68 12 50.67 -6.1DTF TxF DTF .84 6.4 ...q 15.05 13.03 9 13.11 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 2721 100.97 +6.4DanaInc DAN .24 1.0 19 35.27 20.56 1216 24.32 -24.0Danaher DHR .64 .6 26 104.82 78.97 2162 102.24 +10.1Danaos DAC ... ... 1 3.20 1.05 33 1.25 -13.8DaqoNEn DQ ... ... 7 72.50 19.00 273 65.52 +10.2Darden DRI 2.52 2.9 19 100.11 76.27 1459 86.22 -10.2DarlingIng DAR ... ... 24 19.50 15.44 962 18.46 +1.8DaVita Inc DVA ... ... 17 80.71 52.51 1012 67.92 -6.0Daxor DXR .15 2.1 ... 21.66 3.40 15 7.18 +57.0DeanFoods DF .36 3.7 12 18.71 8.14 1406 9.79 -15.3sDeckrsOut DECK ... ... ...cc 103.21 61.37 1093 104.64 +30.4Deere DE 2.40 1.5 36 175.26 112.87 4914 158.33 +1.2DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 49 11.77 -3.0DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.55 -6.3DelaDvInc DDF .62 5.6 ...q 11.36 10.18 21 11.16 +4.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 7 12.40 -6.5DelaMN2 VMM .63 5.0 ...q 15.10 12.39 19 12.52 -7.1DelekLogis DKL 3.00f 10.4 14 35.54 26.60 121 28.85 -9.0sDelek DK 1.00f 1.9 38 53.14 20.65 2271 52.63 +50.6DellTch n DVMT ... ... ...dd 92.40 60.77 3849 80.47 -1.0DelphiTc n DLPH .68 1.3 30 60.39 45.66 705 52.58 +.2DeltaAir DAL 1.22 2.3 11 60.50 44.59 5407 53.98 -3.6DeltaAprl DLA ... ... ...cc 23.47 16.90 28 18.55 -8.2Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.28 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 54.50 +.8Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 56.61 +4.3DltshInt n DMRI ... ... ... 56.65 49.79 0 54.25 +2.4Deluxe DLX 1.20 1.7 14 78.87 66.98 324 69.70 -9.3sDenburyR DNR ... ... ...dd 4.23 .92 18122 4.48 +102.7DenisnM g DNN ... ... ...dd .64 .38 367 .51 -7.5Despg.cm n DESP ... ... ... 36.56 22.73 203 23.80 -13.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 12.66 2851 12.71 -33.2DBDogs22 DOD ... ... ... 30.43 18.69 9 22.40 -12.3DBWMTR WMW ... ... ... 32.46 26.55 1 30.64 +2.1DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 25.12 73 25.42 -.2DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 210 25.54 -2.3DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.97 -21.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.79 -2.6DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 9 2.94 +2.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 3 13.87 +1.9DBGoldDL DGP ... ... ...q 29.42 21.65 12 24.24 -3.0DBGoldDS DZZ ... ... ...q 6.29 4.88 17 5.55 +3.5DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 19 8.77 -.9tDeut Muni KTF .84 7.7 ...q 13.72 10.96 71 10.97 -7.8Deut StInc KST .66a 5.4 ...q 12.66 12.11 7 12.28 -1.3Deut StMu KSM .84 7.8 ...q 12.80 10.70 15 10.79 -8.4DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 1085 24.32 +1.0DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 933 32.89 +3.5DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 10 12.95 +7.7DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 6 28.99 +1.9Deu HYBd n HYLB ... ... ... 51.56 48.68 244 49.35 -2.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.72 -.7DeuBrcIn n IGVT ... ... ... 50.12 48.32 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.87 13 32.37 +.9DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.59 -4.3DBXJapnEq DBJP .91e 2.0 ...q 46.61 37.94 194 44.56 +1.1DbXDvxEU DEEF ... ... ...q 31.76 26.99 5 30.28 +.9Deut 300Ch ASHX .74p ... ...q 24.14 19.39 6 21.49 -2.7DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.44 +4.9DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... sDbxEafeSC DBES .26p ... ...q 30.96 27.90 31.05 +4.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 0 26.41 -1.3DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.42 24.80 +.3DbxNikk400 JPN ... ... ...q 31.67 25.97 12 29.79 +1.6Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 5 26.12 -3.8DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.61 -2.0DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 24.05 -1.5DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.13 +.5DBXChiSC ASHS ... ... ...q 37.50 30.49 13 34.72 -.3DBXHrvChi CN .30e .8 ...q 42.41 30.42 6 38.87 +4.1DBXMexHd DBMX 4.12e 15.2 ...q 21.63 18.31 18.31 -7.2DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 31.26 -.4DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 4 28.39 +2.2sDBXAsiaPH DBAP .74e 2.4 ...q 30.77 26.13 0 31.00 +9.1sDBXEurHgd DBEU .65e 2.2 ...q 29.64 26.57 164 29.69 +4.5DBXUKHdg DBUK .89e 4.0 ...q 22.40 19.98 22.40 +2.8DBXHvChiA ASHR ... ... ...q 34.89 25.41 1009 30.91 -.4DevonE DVN .24 .6 27 45.16 28.80 4462 42.33 +2.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 272 145.72 -.2DiamOffsh DO .50 2.5 33 20.41 10.06 2144 19.90 +7.0sDiamRk DRH .50 4.0 17 12.11 9.87 3692 12.37 +9.6DianaShip DSX ... ... ...dd 4.65 3.07 487 4.27 +4.9DianaS pfB DSXpB 2.22 9.1 ... 25.12 21.00 6 24.50 -1.2DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.44 -.9DicksSptg DKS .90f 3.0 10 42.38 23.88 3182 30.42 +5.8Diebold DBD .40 3.2 14 28.50 11.43 1524 12.55 -23.2DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 837 106.59 -6.4DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 10 25.04 -1.8tDigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 44 25.97 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 63 23.70 -5.6DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 8 25.85 -6.0Dillards DDS .40 .5 10 88.51 48.91 1186 79.87 +33.0Dillard38 DDT 1.88 7.4 ... 26.40 25.13 22 25.45 -1.6DineEquity DIN 2.52m 3.7 5 81.78 36.71 378 68.19 +34.4DiploPhm DPLO ... ... 72 27.78 14.23 519 24.49 +22.0Dir SilMBl n SHNY ... ... ... 12.28 7.00 3 8.14 -14.5sDirBrCm n COM ... ... ... 25.70 23.23 1 25.87 +5.4DirChInt n CWEB ... ... ... 69.08 41.71 39 50.66 -.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 5 26.53 +1.1DirxAero n DFEN ... ... ... 58.00 25.75 149 51.89 +16.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 34.79 +.8DxEmMkt n EMBU ... ... ... 26.61 20.84 21.20 -17.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 21.72 -21.2DirxInds n DUSL ... ... ... 44.53 25.88 10 35.71 -2.8DirxMex n MEXX ... ... ... 33.36 14.76 15 14.86 -27.8tDrxRBkBr rs WDRW ... ... ...q 56.13 21.55 1 21.05 -31.3DxRsaBr rs RUSS ... ... ...q 44.39 14.43 37 18.20 -20.9DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2499 10.58 -35.9DxGBull rs NUGT ... ... ...q 44.03 21.25 3540 24.98 -21.2DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7523 14.42 -18.8DirSPX Br SPDN ... ... ... 34.32 28.53 22 29.71 -2.9DxGlMBr rs JDST ... ... ...q 84.56 40.90 622 49.10 -4.3DirSPBear s SPXS ... ... ...q 42.50 24.22 3935 26.20 -12.6Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.47 +4.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 4 36.96 +2.7DxChiABear CHAD ... ... ...q 39.03 27.67 4 30.56 -1.9tDrxNGBear rs GASX ... ... ...q 47.19 17.60 115 17.29 -26.3tDxSPOGBr rs DRIP ... ... ...q 28.73 6.05 4088 5.84 -50.8DrxRBkBull DPST ... ... ...q 95.94 43.51 13 90.30 +24.2DirDGlBr rs DUST ... ... ...q 35.88 19.01 2977 24.26 +2.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 3 51.24 +3.4DxEuFnBl EUFL ... ... ... 65.95 40.00 1 42.73 -10.0DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 55.94 39.39 1 56.61 +10.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.24 +2.4DrNsd100 rs QQQE ... ... ...q 47.40 39.20 10 44.75 +3.6sDrxDlySCB LLSC .10p ... ...q 38.91 31.02 1 39.27 +10.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.41 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 113 45.84 -9.2DiEurBll3x EURL .14e .4 ...q 47.12 29.48 22 38.85 +2.0DrxEMBll rs EDC ... ... ...q 168.70 81.25 185 110.65 -12.0Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 8 15.40 -3.7DxLatBll s LBJ ... ... ...q 49.13 21.06 20 27.78 -14.0DirTotBBr SAGG ... ... ...q 32.31 30.87 0 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 23.05 970 30.89 -23.3DxBiotBll rs LABU ... ... ...q 116.54 41.40 1438 86.79 +11.5tDxIndiBll rs INDL ... ... ...q 120.64 71.82 74 71.47 -30.0DxNGBll rs GASL ... ... ...q 31.99 14.60 132 25.95 +2.2DrDevMBr DPK ... ... ...q 16.44 10.08 1 11.33 -8.0sDxSPOGBl s GUSH ... ... ...q 43.74 15.04 1258 45.19 +48.9DxREBear DRV ... ... ...q 15.62 9.81 202 12.10 +15.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.39 +7.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 77.11 DxEnBear 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 7 52.87 -15.2tDxSCBear rs TZA ... ... ...q 18.89 9.63 7478 9.52 -22.4DxFnBr rs FAZ ... ... ...q 19.80 9.71 953 10.42 -10.9Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 35 58.56 -36.6Dx30TBear TMV ... ... ...q 22.45 17.07 925 21.52 +22.1DxFnBull s FAS ... ... ...q 82.80 42.53 1045 68.28 -.1DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 21 41.76 +.6DxMCBr rs MIDZ ... ... ...q 19.74 11.55 8 11.56 -14.1DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.80 84 28.94 -2.6DxHcrBll s CURE ... ... ...q 63.45 35.79 89 45.24 -2.9DxTcBull s TECL ... ... ...q 149.65 69.95 193 134.03 +19.5DxRetlBll s RETL ... ... ...q 45.73 21.33 24 37.60 +4.3DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 870 157.84 +14.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 676 17.44 -21.1Dir10TrBear TYO ... ... ...q 16.00 13.12 13 15.84 +12.7Dx10yTBull TYD ... ... ...q 47.36 38.20 0 38.66 -11.9DxMCBull s MIDU ... ... ...q 53.91 33.43 45 49.29 +6.2DrxREBull s DRN ... ... ...q 24.73 14.68 97 17.80 -22.1DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 691 35.41 +4.1DirxDMBull DZK ... ... ...q 100.54 64.13 5 83.66 +1.5sDrxSCBull s TNA .41e .5 ...q 81.75 48.17 2504 81.85 +16.5DrxSPBull s SPXL ... ... ...q 54.49 33.32 3486 45.28 +2.1DirxEnBull ERX ... ... ...q 44.29 21.37 2074 43.04 +23.2Discover DFS 1.40 1.8 14 81.93 57.50 1069 77.83 +1.2Disney DIS 1.68f 1.6 15 113.18 96.20 5719 104.06 -3.2Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 72 12.48 -7.1tDrReddy RDY .29e 1.0 ... 42.97 28.76 1059 28.96 -22.9DocuSec rs DSS ... ... ...dd 3.16 .56 97 1.43 -20.6DolbyLab DLB .64 1.0 65 74.29 48.00 472 62.43 +.7DollarGen DG 1.16f 1.2 22 105.82 65.97 1448 97.21 +4.5DomMidst DM 1.34f 9.2 10 34.85 13.90 744 14.50 -52.4DomEngy D 3.34 5.2 13 85.30 62.31 3561 63.72 -21.4DomRes un DCUD ... ... ... 53.58 43.00 14 43.48 -15.8DomRs76 n DRUA ... ... ... 25.94 23.04 40 24.45 -4.4Dominos DPZ 2.20f .9 42 255.00 166.74 537 248.37 +31.4Domtar g UFS 1.74 3.7 17 52.58 35.72 386 47.17 -4.7Donaldson DCI .72 1.5 27 52.20 42.59 421 48.27 -1.4DonlleyRR rs RRD .56 8.3 8 12.99 6.28 574 6.77 -27.2DonnlyFn n DFIN ... ... ... 23.75 16.41 451 17.14 -12.1DorianLPG LPG ... ... ...dd 8.73 6.20 86 7.09 -13.7DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 324 20.09 -.5DblLOppCr DBL 2.00a 9.7 ...q 26.09 20.48 46 20.66 -6.9DougDyn PLOW .96 2.1 33 47.40 28.95 117 46.65 +23.4DEmmett DEI 1.00 2.7 24 41.59 34.72 983 37.00 -9.9Dover DOV 1.88 2.3 21 109.06 75.74 1467 80.39 -20.4DoverDG DDE ... ... ...dd 2.40 .92 838 1.85 +81.4DoverMot DVD .08f 3.8 10 2.45 1.80 10 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 60.56 8128 68.63 -3.6DrPepSnap DPS 2.32 1.9 27 126.65 83.23 445 119.73 +23.4Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 25 9.25 -1.6DryHYSt DHF .35 11.0 ...q 3.60 3.12 144 3.15 -5.7DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 22 12.35 -5.0DryfMu DMF .54 6.8 ...q 10.00 7.93 15 8.00 -10.0DryStrt LEO .52 6.8 ...q 9.18 7.53 75 7.61 -11.9tDrySM DSM .50 6.6 ...q 8.85 7.43 120 7.50 -12.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 291 48.60 +1.9DriveShack DS .48 7.1 18 6.94 2.41 593 6.77 +22.4DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 0 25.65 -.3DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 24.95 -.7DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.23 -.9DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 2 87.25 -5.6DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.25 -5.6Ducomun DCO ... ... 20 35.55 25.06 48 34.08 +19.8Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 81 14.63 -5.7DufPUC DUC .60 7.1 ...q 9.33 8.40 33 8.41 -5.0DukeEngy DUK 3.56 4.8 16 91.78 72.93 3302 73.68 -12.4DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 22 25.07 -1.1DukeRlty DRE .80 2.9 22 30.14 24.30 1877 27.55 +1.2DunBrad DNB 2.09 1.7 18 130.95 101.17 292 124.74 +5.3Dycom DY ... ... 23 123.99 73.95 715 116.20 +4.3Dynagas DLNG 1.69 20.8 ... 15.94 7.51 224 8.11 -25.3Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 2 25.60 -1.6Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 386 6.55 -6.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.51 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 2 24.02 -3.0E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 13 20.20 -2.7ETrMLPSht MLPS ... ... ...q 15.50 11.06 11.93 -3.6ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 6 22.78 -5.4E-TrAlerInf MLPI 1.88e 8.0 ...q 27.52 20.31 154 23.52 -2.8sETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.73 +4.4ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 23 17.28 -.2E-TrFood FUD ... ... ...q 19.82 17.55 17.82 -1.0E-TrcEngy UBN ... ... ...q 10.00 5.67 0 9.81 +26.0E-TrcIMet UBM ... ... ...q 22.54 13.55 17.79 +4.3E-TracAg UAG ... ... ...q 21.45 16.11 17.72 -.4ETr2xBDC BDCL 3.52e 22.8 ...q 20.09 13.13 127 15.47 -6.0sE-TrcCmci UCI ... ... ...q 16.16 12.85 14 16.15 +4.9E-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 54 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 16.82 228 19.59 -12.2EMCOR EME .32 .4 23 85.08 61.97 233 77.59 -5.1EMX Roy g EMX ... ... ... 1.04 .67 77 .98 +17.9ENI E 1.29e 3.4 ...dd 40.15 29.44 291 37.86 +14.1sEOG Rescs EOG .74f .6 ...dd 126.48 81.99 2565 127.45 +18.1EP Energy EPE ... ... ...dd 4.58 1.27 2086 3.31 +40.3EPAM Sys EPAM ... ... 72 131.75 77.96 125 125.73 +17.0EPR Prop EPR 3.84 6.4 16 75.55 51.87 646 60.29 -7.9EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 7 25.61 -4.9EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 1 34.50 -6.4EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.60 4 22.50 -10.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 2285 53.68 -5.7EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 44 25.01 -7.0EQT Mid EQM 4.26f 7.8 11 78.75 50.89 783 54.83 -25.0ETF SITRis RISE ... ... ...q 25.18 22.59 3 25.08 +5.6ETF JrSil SILJ ... ... ...q 13.81 9.79 35 11.50 +1.3ETF Cyber HACK ... ... ...q 38.33 28.38 442 37.39 +18.2ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 38.77 29.19 50 38.84 +11.3ETF M AlH MJ ... ... ... 39.72 26.02 420 31.13 +6.5sETF M Vid GAMR ... ... ... 51.93 39.99 24 52.21 +9.0ETF Drone IFLY ... ... ... 38.00 33.54 11 35.27 -5.6ETF AIPw n AIEQ ... ... ... 28.00 24.03 53 27.88 +7.7ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.59 -4.7Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.34 30.11 10 34.24 +8.3ETF Clim ETHO ... ... ...q 37.25 30.04 1 35.47 +4.4ETFAlpAlt ALFA ... ... ...q 47.10 38.79 8 46.92 +9.6ChngFnDvr CHGX ... ... ... 20.37 18.02 19.04 +1.7ETF EmM n EEMD ... ... ... 28.41 24.66 0 24.87 -4.9ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.73 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 1 27.25 +.4ETF GOP n MAGA ... ... ... 29.82 24.92 11 27.98 +.3NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.25 -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 5 16.04 +.9ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.08 -5.0ETFDeepV DVP .66e 1.9 ...q 36.90 26.95 10 34.60 +5.5GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.95 -.5ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.82 +.2ETF Seren ICAN ... ... ... 28.54 25.35 1 28.02 +3.3PremisCap TCTL ... ... ... 31.57 27.61 1 30.15 +.6AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 33.93 27.21 5 34.02 +12.2EtfAlphacln ALFI ... ... ...q 26.95 22.64 0 25.72 +3.1EtfUSGblJ JETS ... ... ...q 34.75 27.69 25 30.84 -5.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 2 32.48 -2.8EtfInfcMLP AMZA 2.08 26.6 ...q 10.36 6.55 962 7.81 -9.3ETF BioPr n BBP ... ... ... 45.18 37.33 1 42.32 +4.3ETF ClinT n BBC ... ... ... 36.25 25.88 80 33.13 +16.5InfrCpPfd PFFR ... ... ... 25.13 23.61 4 24.10 -3.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 23 24.39 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.42 52 24.30 -7.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.71 -3.0ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 63.56 -2.2ETFS Com BCI ... ... ... 25.79 18.58 8 25.35 +3.6sETFS Comd BCD ... ... ... 27.15 23.25 0 27.37 +6.3ETFS EnCm BEF ... ... ... 29.22 22.55 1 29.00 +14.3ETFSGold SGOL ... ... ...q 132.10 117.19 43 124.92 -1.0ETF Pall PALL ... ... ...q 107.47 76.40 29 94.32 -7.1ETF Plat PPLT ... ... ...q 97.94 83.35 55 85.49 -3.4EagleCGr GRF .50e 2.4 ...q 8.59 7.11 5 7.41 -6.7EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 11 15.25 -8.1EagleMat EXP .40 .4 26 122.49 86.51 318 109.54 -3.3EaglePtCr ECC .80 4.4 ... 21.60 17.28 78 18.24 -3.0EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 1 25.32 -2.0EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 3 26.00 -1.1EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.25 -.6Earthstone ESTE ... ... ...dd 12.17 7.85 111 9.97 -6.2EastGvP n DEA 1.04 5.2 30 22.32 19.03 526 20.09 -5.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.74 180 90.43 +2.3EastChem EMN 2.24 2.1 15 112.45 78.59 550 108.69 +17.3EastCh 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 ... ... ...dd 13.28 2.95 1267 5.90 +90.3Eaton ETN 2.64f 3.3 18 89.85 69.82 3190 79.89 +1.1EatVn 22 n EFL ... ... ... 10.09 9.08 47 9.51 +2.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 49 9.86 -1.4EV CAMu EVM .68 6.7 ...q 12.89 10.15 63 10.20 -11.3EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 7 10.67 -7.2EVCAMu CEV .71 6.2 ...q 13.01 11.23 14 11.44 -5.9EatnVan EV 1.24f 2.1 23 60.95 45.06 971 58.06 +3.0sEV EnEq EOI 1.04 6.6 ...q 15.71 12.94 88 15.81 +9.0sEV EEq2 EOS 1.05 6.0 ...q 17.43 14.41 198 17.46 +14.7EV FltRt EFT .91 6.1 ...q 15.33 14.03 201 15.03 +4.9EVFltRtIP EFF 1.13 6.8 ...q 17.40 15.93 18 16.51 +1.2EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 277 12.74 -6.7EV MAMu MAB .65 5.1 ...q 16.00 12.35 11 12.64 -4.3 EVMAMu MMV .69 5.6 ...q 14.04 12.26 0 12.28 -6.3EV MIMu MIW .71 5.5 ...q 14.39 12.52 4 12.93 -3.9EVMIMu EMI .71 5.6 ...q 14.52 12.04 10 12.70 -1.0EVMuniBd EIM .77 6.5 ...q 12.99 11.60 159 11.78 -5.8EVMuni2 EIV .70 6.0 ...q 12.95 11.47 58 11.67 -5.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 11 19.97 -3.6EV MuIT EVN .85 7.3 ...q 13.13 11.39 38 11.65 -6.0EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 30 20.18 -10.4EV NJMu EMJ .75 6.4 ...q 13.52 11.51 10 11.68 -6.0EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.14 -5.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.70 -7.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 25 11.14 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 20 11.98 -5.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.43 -10.0EVOHMu EVO .73 5.9 ...q 14.11 12.10 3 12.42 -4.7EV PAMu EIP .77 6.6 ...q 13.35 11.62 3 11.76 -5.4tEVPAMu EVP .73 6.4 ...q 12.66 11.27 4 11.28 -7.5EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 178 9.43 -2.1EV SrFlt EFR .95 6.5 ...q 15.06 14.01 130 14.71 +1.9EV SrInc EVF .42 6.4 ...q 6.87 6.31 104 6.59 +1.1EVShDur EVG 1.08 8.2 ...q 14.64 13.17 57 13.20 -8.0EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 32 9.72 -5.2EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 104 22.93 -1.5EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 94 17.22 -.6EV TxAOp ETO 2.16 8.3 ...q 26.83 22.60 28 26.02 +2.4sEV TxDiver ETY 1.01 8.0 ...q 12.57 10.17 425 12.58 +3.2EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 744 9.43 +.5EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 86 16.10 -3.8EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 281 11.86 -.5EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 184 15.48 +.7EclipseRs ECR ... ... 24 3.10 1.23 1936 1.68 -30.0Ecolab ECL 1.64 1.1 32 150.46 125.74 710 148.00 +10.3Ecopetrol EC .16e .7 ... 23.34 8.60 881 21.79 +48.9Edenor EDN ... ... ... 63.29 28.88 43 47.97 -3.5Edgewell EPC ... ... 11 78.04 39.50 440 44.34 -25.3EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1299 61.57 -2.6EducRltTr EDR 1.56 4.6 27 40.84 30.07 1218 33.59 -3.8EdwLfSci s EW ... ... 46 143.22 100.20 788 137.24 +21.8eHiCarSvc EHIC ... ... ... 13.43 8.89 232 13.29 +14.98x8 Inc EGHT ... ... ...dd 23.05 10.30 589 22.55 +59.9ElPasoEl EE 1.34 2.4 24 61.15 48.05 153 55.55 +.4ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 2 47.50 -2.6EldorGld g EGO .02e ... 10 3.27 .80 6817 .95 -33.6Electrmed ELMD ... ... 19 7.96 4.25 22 5.05 -16.8ElevCr n ELVT ... ... ... 9.48 5.90 185 8.47 +12.5EliLilly LLY 2.25 2.7 77 89.09 73.69 2472 81.83 -3.1Elk HiQPfd EPRF ... ... ... 25.00 22.14 3 22.99 -3.2Elkh LoVl n LVHB ... ... ... 34.44 29.71 20 31.17 -3.7ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 73 114.95 79.71 428 104.14 +16.5EllingtnF EFC 1.76 10.9 12 16.83 14.12 99 16.17 +11.4EllingtRM EARN 1.48 13.1 14 15.74 10.23 106 11.29 -6.2Ellomay ELLO ... ... ... 11.09 7.50 7.86 -12.7EllswthFd ECF .80e 8.6 ...q 9.88 8.81 21 9.35 -.6Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 23.95 -4.7eMagin EMAN ... ... ...dd 3.00 1.23 66 1.60 -3.0EAndinA AKO/A .68e 2.8 ... 28.25 22.01 1 24.54 -7.4EAndinB AKO/B .74e 2.6 ... 31.80 23.74 4 28.65 -2.2Embraer ERJ .13e .5 ... 28.55 17.90 728 24.57 +2.7EmerExp n EEX .29f 1.4 ... 24.56 18.19 136 21.20 +4.2EmergeES EMES 2.68m ... ...dd 11.42 5.65 322 8.49 +18.1EmergBio EBS ... ... 29 55.91 31.01 274 51.60 +11.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.39 2230 74.08 +6.3EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.48 +1.4EmpOPES ESBA .34 2.1 ... 21.53 15.17 4 15.99 -22.7EmpOP60 OGCP .34 2.1 ... 21.30 15.28 16.22 -20.4EmpOP250 FISK .34 2.1 ... 21.26 15.88 15.88 -22.2EmpStRTr ESRT .34 2.1 41 21.66 15.94 1231 16.08 -21.7EmployH EIG .80 2.0 14 50.45 38.35 105 40.85 -8.0EElChile EOCC 1.07e 4.9 ... 29.41 21.47 28 21.73 -19.2EnLinkLP ENLK 1.56 9.4 ... 18.58 12.75 387 16.56 +7.7EnableMid ENBL 1.27 8.6 16 16.38 12.89 1279 14.86 +4.5EnbrdgEM EEQ 1.40t ... ...dd 16.73 8.38 1129 9.50 -29.1EnbrdgEPt EEP 1.40 14.1 11 17.29 8.89 2071 9.92 -28.2Enbridge ENB 2.68 ... ... 42.31 29.00 3323 31.94 -18.3EnCana g ECA .06 .4 23 14.31 8.01 7510 13.75 +3.2EncompHlth EHC 1.00 1.6 23 64.73 42.21 584 63.19 +27.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 490 2.90 +21.3EnduroRT NDRO 1.55e 44.9 9 4.41 2.18 104 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 26 70.27 46.16 3600 71.72 +24.6Energizer n ENR 1.16 1.9 21 64.00 40.64 1527 59.91 +24.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 305 2.12 +18.4EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 3480 17.09 -1.0EngyTrfPt ETP 2.26 11.7 19 22.70 15.06 5591 19.32 +7.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e .9 17 12.93 7.55 1458 13.37 +36.6EnersisAm ENIA .21e 2.1 ... 12.11 9.21 282 10.20 -8.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.9 ... 6.57 5.03 382 5.65 -.5EnerSys ENS .70 .9 28 84.24 61.33 262 80.69 +15.9Engility EGL ... ... ...cc 35.63 21.19 125 30.20 +6.5EnLinkLLC ENLC 1.05f 6.3 14 20.00 13.80 177 16.70 -5.1Ennis Inc EBF .80 4.3 14 21.50 15.90 63 18.75 -9.6sEnovaIntl ENVA ... ... 20 34.50 11.15 602 35.00 +130.3EnPro NPO .96f 1.3 42 94.79 65.12 144 75.22 -19.6ENSCO ESV .04 .6 ...dd 7.53 4.10 9231 7.19 +21.7Enservco ENSV ... ... ... 1.36 .28 320 1.29 +100.3EnSync ESNC ... ... ... .65 .31 91 .35 -11.6Entercom ETM .36 4.6 10 12.43 7.20 1547 7.75 -28.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 12 24.23 -3.6EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.81 -4.5EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.15 -4.2Entergy ETR 3.56 4.7 33 87.85 71.95 874 76.25 -6.3EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 5 24.18 -2.6EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.09 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.95 -3.5EntMS FtM EMP ... ... ... 25.49 23.18 205 24.20 -3.8EntgyNO n ENO ... ... ... 26.99 24.25 15 25.08 -2.1EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 17 24.35 -2.5EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 0 25.57 -3.5EntProdPt EPD 1.71f 6.1 21 29.51 23.10 3424 28.24 +6.5Entravisn EVC .20 4.6 44 7.90 4.00 180 4.35 -39.2EntrResc EGI ... ... ... .69 .34 10 .35 -42.5Envestnet ENV ... ... 45 60.28 35.10 166 55.25 +10.8EnviroStr EVI .20e ... 81 43.10 18.90 14 39.80 -.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3119 43.29 +25.3Enviva n EVA 2.50f 8.2 ...cc 31.95 25.01 103 30.40 +9.9EnzoBio ENZ ... ... ...dd 12.04 5.35 57 6.55 -19.6Equifax EFX 1.56 1.3 20 147.02 89.59 507 116.49 -1.2EquityCmw EQC ... ... 31 32.35 27.96 656 30.58 +.2EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 2 25.64 -2.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 26 91.94 79.78 611 86.79 -2.5EqtyRsd EQR 2.16 3.6 29 70.46 54.97 1239 60.29 -5.5EquusTR EQS ... ... 30q 2.92 2.16 9 2.40 sEraGroup ERA ... ... 12 12.78 8.00 34 12.83 +19.3Eros Intl EROS ... ... ...dd 16.90 6.65 767 13.50 +39.9EscoTech ESE .32 .6 19 66.80 50.30 77 57.50 -4.6Espey ESP 1.00 3.6 56 29.97 21.07 1 27.60 +15.2Essent ESNT ... ... 8 50.08 32.73 619 35.59 -18.0EssexPT ESS 7.00 3.0 27 270.04 214.03 356 232.78 -3.6EsteeLdr EL 1.52 1.0 50 153.88 92.85 1402 147.79 +16.2Esterline ESL ... ... 18 102.70 67.15 180 78.75 +5.4EtfSilver SIVR ... ... ...q 17.70 14.92 107 16.08 -2.7EthanAl ETH .76 3.1 17 33.13 21.50 170 24.65 -13.8Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 188 15.35 -13.0Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 70.32 -3.9Etr2xHomb HOML ... ... ...q 70.00 31.60 0 48.82 -18.9sEtrCrdOil n OILX ... ... ... 41.74 25.90 1 42.00 +28.8EtHiDLwV HDLV 2.57e 10.7 ... 33.35 23.58 6 23.98 -25.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.30 +1.9Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 50 15.84 -12.6EtrcDvsHi DVHL 2.85e 15.1 ...q 22.51 17.57 4 18.90 -6.5EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.94 3 16.15 +2.6EtracReit LRET 2.00e 9.4 ...q 27.57 19.32 0 21.18 -19.4UBS VlHdg XIVH ... ... ... 82.84 11.86 13 15.67 -79.7VelShSP46 BSWN ... ... ... 24.95 9.02 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 46 166.50 -3.2FI EnhEu n FIEE ... ... ... 202.02 151.77 1 175.48 -1.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 40.45 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 22 34.11 -9.5EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.00 10.10 15.99 +6.6EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.8 ...q 20.30 13.65 3 15.38 -5.6EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 3 15.37 -13.2EtrSCHiDv SMHD 3.06e 17.4 ...q 21.90 14.27 19 17.58 -10.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 257 8.45 -8.6EuroEqFd EEA .17e 1.7 ...q 10.88 9.02 7 9.78 -.9EvansBc EVBN .92f 2.0 19 47.98 37.80 9 47.00 +12.2sEvercore EVR 2.00f 1.8 25 109.45 66.80 304 110.30 +22.6EverestRe RE 5.20f 2.3 25 277.17 208.81 264 228.92 +3.5EveriHldgs EVRI ... ... ...dd 8.99 6.08 281 7.66 +1.6EversrceE ES 2.02 3.5 19 66.15 55.93 1742 57.47 -9.0sEvertec EVTC .40 1.8 18 22.00 12.60 427 21.90 +60.4EvolentH n EVH ... ... ...dd 27.50 10.30 441 19.50 +58.5sEvolPetrol EPM .40 4.1 20 9.50 6.35 360 9.75 +42.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 466 18.90 -20.3ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 74 18.47 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 33.79 342 42.52 +2.9RxVlmxWk VMAX ... ... ... 31.03 2.69 1 19.40 +58.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.80 +7.1ExTTactUS HTUS ... ... ...q 29.30 24.04 9 27.06 -.3ETF IndExp TETF ... ... ... 21.64 15.30 4 20.98 +10.2RxVlmxInF VMIN ... ... ... 46.55 2.37 74 3.22 -90.7ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 3 32.90 +.7ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 129 37.26 -2.1Exelon EXC 1.38f 3.5 11 42.67 35.37 4826 39.64 +.6Express EXPR ... ... 29 11.34 5.28 2148 9.11 -10.2ExtendStay STAY .88f 4.4 41 21.28 16.27 1054 19.86 +4.5Exterran n EXTN ... ... ...cc 33.69 23.29 151 29.46 -6.3ExtraSpce EXR 3.12 3.4 22 95.96 73.70 676 92.98 +6.3ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 8548 82.28 -1.6F -FB Finl n FBK .06p ... 18 45.43 32.84 64 43.64 +3.9FBL Fn FFG 1.84 2.3 18 81.75 59.75 13 79.20 +13.7FCB Fin FCB ... ... 23 61.00 39.90 271 60.30 +18.7FGL Hldg n FG ... ... ... 11.94 8.65 397 9.01 -10.5FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 790 91.33 -3.5FNBCp PA FNB .48 3.5 14 14.92 12.02 1384 13.66 -1.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.14 -3.8FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 18.77 -2.7FTFQMom MOM ... ... ...q 26.26 22.36 4 25.99 +8.2FTFQuSize SIZ ... ... ...q 21.94 19.25 2 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 1 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 2 23.63 -4.9FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.20 -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$Page 3 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 54

FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 8 24.91 -2.2FQFO USDv OUSA .20e ... ... 33.39 28.98 73 30.68 -3.9FS Invest FSIC .76 9.7 9 9.40 6.95 1762 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 72 17.75 +7.6sFTI Cnslt FCN ... ... 27 61.39 31.65 271 61.49 +43.1sFTS Intl n FTSI ... ... ... 21.66 18.84 409 21.92 +11.8Fabrinet FN ... ... 13 47.02 24.02 316 36.99 +28.9FactsetR FDS 2.56 1.3 26 217.36 155.09 268 201.93 +4.8sFairIsaac FICO .08 ... 46 182.27 131.35 120 181.76 +18.6FairmSant FMSA ... ... 39 6.39 2.47 957 6.18 +18.2FangHldg SFUN .20e 3.6 ...dd 5.69 3.01 1705 5.49 -1.6Farmland FPI .51 6.1 76 10.09 7.15 265 8.32 -4.1Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 3 24.66 -4.3FedExCp FDX 2.00 .8 15 274.66 191.93 1327 254.66 +2.1FedAgric AGM 2.32 2.5 ... 92.71 58.17 43 91.42 +16.8FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 84.24 +15.8FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.20 +.3FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.02 -1.3FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.54 -4.6FedRlty FRT 4.00 3.4 20 135.59 106.41 330 116.52 -12.3FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 23 21.88 -13.1sFedSignl FSS .28 1.1 30 24.39 15.47 214 24.66 +22.7FedInvst FII 1.08f 4.3 9 36.76 24.11 686 24.99 -30.7FedPMu FMN .88 6.6 ...q 15.07 13.22 37 13.27 -5.5Ferrari n RACE ... ... ... 141.56 84.38 250 134.07 +27.9Ferrellgs FGP .40 10.8 ...dd 5.75 2.87 133 3.69 -13.8Ferro FOE ... ... 17 25.50 16.48 600 21.45 -9.1FiatChrys FCAU ... ... ... 24.95 10.33 2378 22.34 +25.2FibriaCelu FBR .09e .5 ... 22.05 9.56 1748 19.32 +31.4FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 12 48.29 -5.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 12 49.32 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.42 38 48.58 -3.3FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 91 41.33 +5.6FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 48 30.14 -12.2sFidEnergy FENY .53e 2.4 ...q 22.01 17.01 315 22.04 +9.9FidFinan FNCL .60e 1.4 ...q 43.90 34.09 148 41.44 +1.6FidHlthCre FHLC .70e 1.7 ...q 44.44 36.36 207 41.02 +2.6FidIndls FIDU .56e 1.4 ...q 41.28 34.01 117 39.12 +1.1Fid Val n FVAL ... ... ... 35.18 28.65 21 33.03 +.5Fid Qual n FQAL ... ... ... 34.02 28.27 17 32.58 +2.5FidInfoTch FTEC .42e .8 ...q 56.55 42.32 271 55.23 +10.5Fid Moment FDMO ... ... ... 33.84 27.70 52 33.38 +6.8Fid LowVol FDLO ... ... ... 32.45 27.57 8 31.07 +1.5Fid RisR n FDRR ... ... ... 32.71 27.94 40 30.78 +.4Fid CoreD n FDVV ... ... ... 30.41 26.24 21 29.43 +2.6FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 200 23.16 -6.2FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 48 32.55 -5.7FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 19 28.41 -8.1FidelMatls FMAT .53e 1.5 ...q 37.11 30.37 43 34.93 -.3FidlNatFn FNF 1.20f 3.1 15 42.52 30.32 1026 39.00 -.6FidNatInfo FIS 1.28 1.2 19 105.02 83.36 723 104.45 +11.0FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 161 12.11 -7.9Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... ...cc 89.90 40.02 809 84.01 +17.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.62 432 54.67 -2.4FtBcp 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 ... ... 27 8.01 4.48 2160 7.98 +56.5sFstCash FCFS .88f .9 36 93.40 52.65 379 94.35 +39.9sFstCwlth FCF .36f 2.3 22 15.78 12.05 394 15.79 +10.3FstData n FDC ... ... 10 19.85 14.73 3696 19.27 +15.3FstHorizon FHN .48 2.5 17 20.86 15.84 2902 19.52 -2.4FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.24 +.2FstInRT FR .87 2.8 21 32.91 27.61 1014 31.57 +.3FMajSilv g AG ... ... ...dd 8.95 4.93 1810 7.29 +8.2FstRepBk FRC .72 .7 ... 105.52 84.56 1180 99.75 +15.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 5 25.37 -.6FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 3 26.02 -.4FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.41 -1.4FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 18 24.86 -2.1FtRpBk pfG FRCpG ... ... ... 27.50 24.09 6 25.06 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 125 9.43 +3.3tFtTrGlob FAM .90 8.6 ...q 12.15 10.45 37 10.45 -9.8sFT MCGr FNY .15e .3 ...q 43.21 33.60 8 43.27 +10.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.12 -.4FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 33.19 -2.4sFT SCGr FYC .04e .1 ...q 46.96 36.49 38 47.12 +10.8FT SCVal FYT .26e .7 ...q 38.64 32.07 4 38.09 +3.3FT MegaCp FMK .44e 1.3 ...q 36.82 29.44 0 34.49 +3.0FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 251 14.37 +4.7sFTDJMic FDM .49e 1.0 ...q 50.20 41.59 9 50.39 +6.2FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 53 17.52 -6.4FtTEqCom ERM ... ... ... 23.64 19.97 11 22.19 -.7FtT EqTact TERM ... ... ... 23.62 19.41 4 22.14 -.9FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 607 19.35 -3.3FT HeitGl PRME ... ... ... 20.81 17.96 0 19.81 -.7FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.40 -2.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 16 39.30 FT PfInc n FPEI ... ... ... 21.03 19.38 78 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.77 +1.3FT VolD n HUSV ... ... ... 23.72 21.53 21 22.73 -1.1FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 25 23.29 -12.1FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 30 16.05 -9.9FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 56 15.54 -4.0FTArcaBio FBT ... ... ...q 147.10 102.93 47 137.05 +10.0FTDJInet FDN ... ... ...q 133.25 92.00 439 132.48 +20.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 158 23.73 +4.2FT ConDis FXD .30e .7 ...q 45.57 35.88 16 41.16 -2.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 25 45.68 -6.1sFT Engy FXN .33e 1.9 ...q 17.35 12.25 172 17.46 +12.8FT Fincl FXO .65e 2.0 ...q 32.92 27.30 64 32.03 +2.3FT HlthCr FXH ... ... ...q 76.92 63.96 36 72.94 +4.5FT IndPrd FXR .16e .4 ...q 42.74 34.52 50 40.61 FT Matls FXZ .37e .8 ...q 46.43 37.38 18 43.98 +.3FT Tech FXL .13e .2 ...q 59.90 43.15 66 56.87 +10.8FT Utils FXU .67e 2.7 ...q 28.59 23.46 238 25.28 -2.8FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 32 26.43 +.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.36 -2.5FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 647 22.72 -7.5FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.90 99 14.93 -9.1FT USIPO FPX .32e .4 ...q 74.54 58.86 43 71.62 +5.0FTChnd FNI .19e .5 ...q 43.90 34.22 5 39.02 -1.5FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.24 +.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.96 -1.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 10 48.45 -.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.87 185 21.94 -10.0FT LCCore FEX .58e 1.0 ...q 62.82 52.42 46 60.28 +3.0FT LCGr FTC .24e .4 ...q 67.59 54.23 26 66.79 +9.2FT LCVal FTA .82e 1.5 ...q 57.69 49.07 47 53.37 -2.3FT MLP&E FEI 1.42 10.8 ...q 16.50 11.68 123 13.18 -15.1FT MCCore FNX .51e .7 ...q 69.65 57.46 25 68.73 +4.6FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 105 28.71 -4.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.71 +2.3FstTrMtg FMY 1.02 7.6 ...q 14.48 13.34 7 13.35 -6.2FT MultCG FAD .20e .3 ...q 72.43 57.16 9 71.88 +9.5FT MultCV FAB .45e .8 ...q 59.34 50.58 4 56.38 -1.1FT MLPEn FPL 1.26 11.6 ...q 13.49 9.57 109 10.84 -8.6FT REIT FRI .39e 1.8 ...q 24.11 20.20 15 21.83 -6.2sFT SCCore FYX .38e .6 ...q 64.54 52.93 46 64.99 +6.2FTSpecFin FGB .70 11.2 ...q 7.57 5.65 64 6.26 +2.0FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.92 15 11.98 -6.3FTrVL100 FVL .05e .2 ...q 25.04 20.81 1 23.98 +2.6FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 483 30.11 -2.4FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 23 14.81 -9.3FTrSenFlt FCT .72 5.5 ...q 13.66 12.62 173 12.98 +1.1FirstEngy FE 1.44 4.3 7 35.56 28.66 4335 33.42 +9.1Fitbit n FIT ... ... ...dd 7.32 4.51 2120 5.25 -8.1500.com WBAI ... ... 76 23.22 8.93 74 17.42 +72.3FiveOaks OAKS .40m 12.0 5 5.61 2.55 152 3.30 -17.5FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 5 25.35 +.5tFvPntHld n FPH ... ... ... 16.24 11.84 228 11.47 -18.7FlagstarB FBC ... ... 29 40.06 28.43 208 35.20 -5.9tF&C DynPf DFP 1.92 8.3 ...q 28.36 23.14 175 23.06 -13.5FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 14 13.42 -10.4FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 44 10.76 -8.9FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 124 18.50 -9.6FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.13 32 19.26 -10.9Flanign BDL .25f .9 15 30.95 20.20 26.95 +14.2Fleetcor FLT ... ... 25 213.74 138.43 498 203.53 +5.8FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.89 9 114.23 +2.1FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 6 58.54 -2.0FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 244 35.40 +6.3Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 175 24.17 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 32 24.36 -2.4FlxCoreSl n BNDC ... ... ... 28.51 24.03 2 24.04 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.89 +.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 1 29.52 +1.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.01 -1.2FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 21 46.34 -4.9FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 13 69.36 +.2FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 4 24.75 -3.0FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 2 28.28 -1.0FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 47 26.27 -1.9FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 18 44.70 +1.3FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 0 44.63 +1.0FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 51 45.92 +2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.43 FlexSolu FSI ... ... 11 2.58 1.33 2 1.62 -11.0Flor&Dec n FND ... ... 48 58.28 32.72 547 46.33 -4.8Flotek FTK ... ... ...dd 10.24 3.15 1176 3.51 -24.7FlowrsFds FLO .68 3.5 22 22.82 16.80 1699 19.40 +.5Flowserve FLS .76 1.7 ...cc 49.53 37.51 896 44.99 +6.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 1293 50.12 -3.0sFlyLeasing FLY 1.00 6.7 13 14.75 11.54 286 14.87 +15.2FEMSA FMX .74e .9 ... 103.82 82.27 389 83.58 -11.0FootLockr FL 1.38f 3.1 18 60.64 28.42 3232 44.09 -6.0FordM F .60a 5.2 6 13.48 10.14 30513 11.51 -7.8ForestCA FCE/A .72 3.7 16 26.30 19.24 799 19.64 -18.5Forestar FOR ... ... 15 26.39 14.10 93 23.10 +5.0ForsightEn FELP .13 ... ...dd 5.12 3.28 14 3.75 -14.2Fortis n FTS 1.70 5.2 ... 38.24 31.41 79 32.40 -11.6Fortive n FTV .28 .4 ... 80.31 61.80 1185 77.61 +7.3FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.45 147 16.49 -17.3FortunaSlv FSM ... ... 23 6.08 4.03 528 5.47 +4.8FBHmSec FBHS .80 1.4 19 73.62 53.56 1506 57.74 -15.6ForumEn FET ... ... ...dd 17.97 10.05 691 15.45 -.6FoundBld n FBM ... ... ... 16.40 11.03 35 14.60 -1.3FourCorP s FCPT 1.10 4.9 17 26.96 21.28 212 22.30 -13.2FourSeEd n FEDU 3.32 46.0 17 10.45 5.67 41 7.22 -19.8FrancoN g FNV .96f 1.4 68 86.06 66.19 228 71.07 -11.1FrankCov FC ... ... ...dd 31.20 17.35 16 26.15 +26.0FrankFn n FSB .40p ... 18 42.65 30.30 39 35.75 +4.8FrankLibInt FLQH ... ... ... 28.16 23.58 25.24 -.4FrankLibEm FLQE ... ... ... 35.59 29.67 12 31.94 -3.3FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.03 -3.7FrankLbGlE FLQG ... ... ... 32.51 27.68 3 30.47 -.3FrnL LoV n FLLV ... ... ... 32.50 28.32 30.66 +1.2FrnkLInvGr FLCO ... ... ... 24.89 23.52 23.58 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 1 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 3 29.11 +.7FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4 sFrkL US Sm FLQS ... ... ... 28.28 24.17 0 28.45 +8.6FrkL USMid FLQM ... ... ... 29.28 24.87 28.06 +.2FrankRes BEN .92f 2.7 12 47.65 31.67 3613 34.50 -20.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 11.93 7.08 395 7.65 -28.8FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 128 10.99 -7.1tFrkUnv FT .47 7.1 ...q 7.39 6.64 63 6.63 -7.5FranksIntl FI .30 3.9 ... 9.15 4.93 485 7.70 +15.8FrptMcM FCX .20 1.2 11 20.25 11.05 13429 16.69 -12.0FresenMd FMS .51e 1.0 ... 57.94 44.88 40 51.21 -2.5FDelMnt FDP .60 1.3 20 52.64 43.02 214 46.52 -2.4FriedmInd FRD .08 1.3 ...dd 6.79 5.15 0 6.12 +7.7Frontlne rs FRO .60e ... 37 6.50 3.79 221 4.79 +4.4FullerHB FUL .62f 1.2 26 58.74 46.62 311 53.22 -1.2FutureFuel FF .24a 1.8 16 16.22 11.32 58 13.52 -4.0G -GAMCO s GBL .10f .4 ... 32.60 23.97 18 27.70 -6.6sGATX GATX 1.76f 2.3 14 75.40 56.00 152 75.79 +21.9GATX 66 GMTA ... ... ... 27.00 22.81 13 24.92 -5.1GCP ApT n GCP ... ... 28 34.79 27.25 597 31.10 -2.5GDL Fund GDL .64 6.8 ...q 10.38 9.13 28 9.38 -3.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 4754 20.34 -13.0GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 24.07 6 24.25 -3.9GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 83 25.99 +.2GMS Inc n GMS ... ... 16 39.98 27.21 192 30.07 -20.1GNC GNC .80 23.0 3 10.95 3.08 1356 3.48 -5.7GP Strat GPX ... ... 26 31.25 19.00 25 19.65 -15.3GTT Comm GTT ... ... ...dd 62.32 28.30 309 49.55 +5.5GabCvInc GCV .48 7.8 ...q 6.47 4.91 36 6.15 +4.3GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.72 -2.9GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 114 22.77 -2.7GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 1 25.54 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.50 -3.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 24.97 -1.5GabelliET GAB .60 9.5 ...q 6.65 5.87 464 6.34 +2.4GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.54 -2.2GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 2 24.12 -2.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.06 -1.9GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 3 24.19 -3.7GabGSmM GGZ ... ... ... 13.61 11.73 5 12.24 -3.9GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.49 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 9 18.64 -12.5GabGUtil pf GLUpA 3.00 5.8 ... 53.64 47.33 1 51.50 +2.5GabGoAn n GGO ... ... ... 24.74 16.18 0 18.50 +2.5GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 25 9.82 -4.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 3 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.65 -2.6GabMultT GGT .88e 9.1 ...q 10.09 8.42 46 9.65 +4.9GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.59 -6.0tGabUtil GUT .60 10.5 ...q 7.20 5.71 377 5.70 -19.7GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.55 -.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 25.18 -1.1Gasa rs GFA ... ... ... 12.99 5.53 21 6.95 -44.9Gain Cap GCAP .24 2.9 13 13.26 5.63 129 8.15 -18.5Gallaghr AJG 1.64 2.4 26 72.77 56.19 613 68.11 +7.6GamGldNR GGN .84 16.6 ...q 5.77 4.80 343 5.07 -2.7GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.07 -7.1GamNRG&I GNT .84 13.1 ...q 7.23 6.00 31 6.41 -4.5GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 6 23.48 -6.1GameStop GME 1.52 11.9 ...dd 22.96 12.20 5066 12.78 -28.8Gannett n GCI .64 5.6 ...cc 12.38 7.46 1235 11.49 -.9Gap GPS .97f 3.1 16 35.68 21.02 3206 31.70 -6.3GardDnv n GDI ... ... ... 38.00 19.91 735 34.42 +1.4Gartner IT ... ... 40 142.16 111.57 874 132.25 +7.4GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 59 24.05 -2.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 12 26.31 +.8GasLog GLOG .56 3.0 37 22.55 12.75 298 18.60 -16.4GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 3 26.48 -.5GastarExp GST ... ... ...dd 1.39 .38 1229 .72 -31.4Gastar pfA GSTpA 2.16 13.4 ... 20.30 6.40 3 16.08 -10.3Gastar pfB GSTpB 2.69 14.4 ... 23.23 8.46 2 18.71 -.9GatesInd n GTES ... ... 29 18.72 14.77 514 15.91 -12.0GazitGlobe GZT .37e 4.0 ... 11.00 9.01 57 9.40 -10.7GeeGroup JOB ... ... ...dd 5.73 2.00 21 2.74 -1.4GencoSh rs GNK ... ... ...dd 18.98 8.47 538 17.78 +33.5Generac GNRC ... ... 18 53.78 33.77 329 50.40 +1.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 23 34.69 +.8GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 3 25.94 -2.4GnCable BGC .72 2.4 37 30.18 14.95 699 29.85 +.8GenDynam GD 3.72f 1.8 22 230.00 191.00 1088 205.77 +1.1GenElec GE .48 3.1 ...dd 29.47 12.73 77154 15.26 -12.7GECap5-53 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 4.7 11 60.69 41.01 4815 41.77 -29.5GenMoly GMO ... ... ...dd .53 .28 105 .41 +24.6GenMotors GM 1.52 4.0 ...dd 46.76 33.04 5853 38.09 -7.1GMot wtB GM/WSB ... ... ... 28.76 15.10 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 84 6.11 -7.7Gensco GCO ... ... 13 45.90 20.90 272 44.65 +37.4GenesWyo GWR ... ... 26 84.40 63.70 274 77.88 -1.1GenesisEn GEL 2.88f 12.8 55 32.59 18.42 419 22.53 +.8sGenesisHlt GEN .24 12.1 ...dd 1.98 .60 1236 1.99 +160.8GenieEn n GNE .30 5.7 ... 8.01 3.82 76 5.24 +20.2GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 5 7.20 -1.9Genpact G .30 ... 20 34.79 26.83 463 30.60 -3.6GenuPrt GPC 2.88f 3.1 21 107.75 79.86 755 93.52 -1.6Genworth GNW ... ... 3 4.15 2.66 4405 3.63 +16.7GeoGrp s GEO 1.88 7.8 14 33.40 19.05 636 24.23 +2.7sGeoPark GPRK ... ... ... 16.25 6.48 437 16.84 +69.9GaPw 77 n GPJA ... ... ... 26.14 23.01 16 24.39 -4.8Gerdau GGB .02e .4 ... 5.32 2.60 7720 4.64 +24.7GerNew GF 1.23e .4 ...q 21.49 15.85 8 19.15 -1.5GettyRlty GTY 1.28 5.1 14 29.89 22.68 236 25.00 -8.0GigCapit n GIG ... ... ... 10.22 9.60 0 9.77 +1.3GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 146 29.01 -10.2Glatfelter GLT .52 3.0 14 23.85 15.76 185 17.51 -17.8Glaukos n GKOS ... ... ... 44.76 23.08 188 34.50 +34.5GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 1649 40.05 +12.9GblBrCopp BRSS .24 .7 12 36.50 27.50 62 32.35 -2.3GlbMed n GMRE .20p ... ...cc 10.25 6.34 95 8.62 +5.1GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 24.75 -2.2GlobNetL n GNL .94 5.0 30 22.99 15.55 355 18.89 -8.2GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 5 24.56 -4.3GlobPtrs GLP 1.85 10.5 ...dd 19.30 15.17 395 17.60 +5.4GlobPay s GPN .04 ... 38 118.94 87.30 1112 113.68 +13.4GlbShipLs GSL .40 26.1 ...dd 1.94 .97 130 1.53 +31.9GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 9 24.93 +4.2GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 1 22.84 +.6GbXSpDvE SDEM .63e ... ...q 17.90 15.17 12 15.33 -5.8GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.35 +.1GblXEffic EFFE .16p ... ...q 27.69 25.00 26.59 -.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 14 13.09 +10.1GblXColum GXG .41e 3.9 ...q 11.51 9.33 129 10.38 +3.6GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 12 22.88 -4.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 88 13.04 -4.0GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 0 21.84 +4.7GblXArg ARGT .09e .3 ...q 38.46 27.40 91 31.57 -10.6GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 176 24.37 -4.8GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 42 11.79 -3.0GblXGuru GURU .28e .9 ...q 31.88 26.57 5 31.09 +4.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 1689 9.36 -8.9GblXChCon CHIQ .12e .6 ...q 19.96 14.08 74 19.06 +2.1GblX MLP MLPA .90e 9.6 ...q 11.21 8.14 343 9.40 -4.7GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 9 10.76 +2.2GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 5 13.23 +16.5GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 209 20.95 -3.8GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 31 18.79 +4.4GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.90 4 17.03 +.1GblXPakist PAK ... ... ...q 18.60 11.16 35 11.60 -6.3GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 2 15.20 -.5sGblXNorway NORW .83e 5.6 ...q 14.71 11.19 42 14.73 +12.1GblXScUS n SCIU ... ... ...q 32.53 28.31 5 31.53 +2.0GblXScEu n SCID ... ... ...q 29.75 26.22 0 28.40 +2.5GblXScAs n SCIX ... ... ...q 27.08 24.01 25.80 -.4GblXScJp n SCIJ ... ... ... 33.72 28.85 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 24.04 -3.4GbXNigeria NGE .31e 1.4 ...q 27.10 15.99 7 22.80 +5.0GbX US Inf PAVE ... ... ... 17.80 13.80 19 16.86 +.5GblFound n BOSS ... ... ... 20.72 15.50 12 18.95 +9.4GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 31 27.34 GlbXSilv rs SIL ... ... ...q 36.66 28.21 288 30.75 -5.8GlbXLith rs LIT ... ... ...q 41.21 28.71 286 34.81 -10.2GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 23.07 -1.0GbXUran rs URA ... ... ...q 16.36 11.81 204 13.98 -7.1GlblScape GSB .06 1.6 21 5.51 3.27 54 3.80 +7.0Globalstar GSAT ... ... ...dd 2.30 .53 6102 .63 -52.2GlobantSA GLOB ... ... 52 55.74 34.82 217 50.47 +8.6GlobusMed GMED ... ... 44 52.56 27.79 542 52.33 +27.3Glowpoint GLOW ... ... ...dd .65 .15 129 .20 -44.2GoDaddy n GDDY ... ... 100 71.81 40.55 3947 70.79 +40.8GolLinhs s GOL ... ... ... 14.48 4.40 525 7.98 -8.9GoldFLtd GFI .02e .6 ... 4.70 3.33 1693 3.61 -16.0GoldResrc GORO .02 .3 73 5.95 3.37 256 5.81 +32.0GoldStdV g GSV ... ... ... 2.07 1.25 138 1.51 -13.7Goldcrp g GG .24 1.7 19 15.55 11.64 3890 13.72 +7.4GoldenMin AUMN ... ... ... .68 .36 98 .40 -6.9GoldStr g GSS ... ... 7 .92 .56 502 .72 -19.7GldFld GV ... ... 11 6.38 3.60 51 4.45 -9.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 26 25.71 -3.0GS BDC n GSBD 1.80 8.6 11 23.25 18.78 92 21.00 -5.3GS ActbtInt GSIE ... ... ...q 32.48 27.37 188 30.84 +2.8GS ActEM GEM ... ... ...q 39.44 30.92 76 35.34 -1.3GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.46 +2.4GS ActJpn GSIY ... ... ... 36.02 29.67 0 34.54 +2.7GS US LgC GSEW ... ... ... 46.27 40.58 2 44.20 +1.7GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.40 -2.3GS CpBd n GIGB ... ... ... 50.44 47.73 4 47.81 -4.8GS ActLgC GSLC ... ... ...q 57.42 47.73 147 55.08 +3.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 166 100.09 +.1GS Indus n GVIP ... ... ... 57.97 45.03 16 55.16 +4.2sGS SCap n GSSC ... ... ... 46.06 39.39 43 46.30 +6.9GSCI37 GSC ... ... ...q 27.91 17.55 0 27.82 +16.0GoldmanS GS 3.20f 1.3 23 275.31 209.62 1952 237.70 -6.7GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 11 27.09 -5.1GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.06 -6.4GoldS pfB GSpB 1.55 6.0 ... 27.09 25.20 34 25.91 +.1GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 19 23.00 +1.1GoldS pfA GSpA .96 4.3 ... 24.46 21.25 25 22.35 -.9GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 71 22.59 GS MLPEn GER .64 9.6 ...q 7.70 5.25 214 6.67 +8.5GS MLPInc GMZ 1.38 14.9 ... 10.33 7.55 176 9.24 +3.4GoodrPet n GDP ... ... ... 15.75 8.20 30 13.47 +23.5sGormanR GRC .50 1.5 30 33.90 23.55 41 33.82 +8.4vjGrace GRA .96 1.3 22 77.37 58.48 392 73.72 +5.1Graco s GGG .53 1.1 15 49.69 34.89 590 47.32 +4.6sGrahamCp GHM .36 1.4 17 25.19 17.97 16 25.41 +21.4GrahamH s GHC 5.32f .9 22 625.45 536.90 17 592.20 +6.1sGraingr GWW 5.44f 1.7 28 309.80 155.00 755 313.90 +32.9Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 55 25.54 -5.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 5308 27.47 +3.0sGranTrra g GTE ... ... ...dd 3.48 1.93 840 3.48 +28.9GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4 GraniteC GVA .52 .9 30 68.58 45.94 249 59.30 -6.5GranitPnt n GPMT 1.52f 8.4 55 19.30 16.15 182 18.15 +2.3GraniteRE GRP/U 2.30 ... ... 42.49 36.24 0 41.07 +5.1Gran Gld n BAR ... ... ... 142.87 123.68 0 129.04 -1.0sGranCom n COMB ... ... ... 27.07 24.80 13 27.12 +3.6GranSP n COMG ... ... ... 32.29 24.96 1 30.80 +11.2GrphTInt n EAF ... ... ... 20.01 14.44 666 19.50 +25.8GraphPkg GPK .30 2.0 16 16.74 12.65 3410 15.04 -2.7GrayTelev GTN ... ... 6 17.80 10.70 1073 11.70 -30.1GrayTvA GTN/A ... ... 16 15.30 9.60 1 10.25 -28.6GrtAjax n AJX 1.20 9.0 9 15.40 12.27 33 13.29 -3.8GrtAjx24 n AJXA ... ... ... 26.80 24.54 8 25.05 -1.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 159 1.24 -3.9GtPlainEn GXP 1.10 3.4 15 34.72 28.46 840 32.00 -.7GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 124 43.88 +10.3GreenDot GDOT ... ... 38 74.23 36.01 378 73.60 +22.1sGreenTrH n GHG ... ... ... 16.50 10.75 373 17.11 +32.1GreenbCos GBX .92f 1.8 11 54.45 41.45 434 52.20 -2.1sGreenhill GHL .20 .7 ...dd 27.50 13.80 359 28.05 +43.8Greif A GEF 1.68 2.8 20 65.60 47.97 152 60.97 +.6Greif B GEF/B 2.51e 3.8 21 71.95 52.50 7 65.30 -5.8Griffon GFF .28f 1.2 24 24.50 17.45 64 23.25 +14.3Group1 GPI 1.00 1.4 10 84.47 51.62 270 71.55 +.8GrubHub GRUB ... ... ...cc 112.41 41.35 1115 103.68 +44.4tGAeroPac PAC 2.78e 3.2 ... 119.87 85.48 107 85.76 -16.5GpoASur ASR 3.31e ... ... 229.45 163.29 26 165.87 -9.1GpoAvalAc AVAL .40 4.8 ... 9.51 7.86 168 8.34 -1.9GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 2 9.72 +4.0GpSuprvi n SUPV ... ... ... 33.85 16.36 526 20.36 -30.6GpTelevisa TV ... ... ... 27.37 14.20 1158 17.49 -6.3GuangRy GSH .63e 2.2 ... 37.43 24.43 2 28.49 -14.7sGuess GES .90 3.5 ...cc 25.86 11.10 840 25.85 +53.1GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 21 21.22 -6.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.93 21.08 26 21.78 -.7GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.86 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +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 167.46 137.04 155.08 +.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 28.25 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 95.96 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 165.85 179.20 -.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 11.0 ...q 9.42 7.72 165 8.69 -2.4GugChinTc CQQQ .60e 1.0 ...q 67.24 44.75 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.16 26.55 +5.7GugShippg 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 2.3 ...q 33.23 24.96 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.48 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 37.78 +1.2Gug 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 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.15 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 21.24 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 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs 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 46.57 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.30 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.3 ...q 21.85 18.80 312 21.26 -1.5sGuidewire GWRE ... ... ...dd 94.12 64.05 494 93.31 +25.7GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 19 33.50 +17.6H -HCA Hldg HCA .35p ... 16 106.84 71.18 1353 103.86 +18.2HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 51 42.60 +42.5HCP Inc HCP 1.48 6.4 13 33.67 21.48 2840 23.13 -11.3HDFC Bk HDB .37e .4 ... 110.77 85.56 826 97.11 -4.5HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.30 182 34.61 -28.8HMG HMG ... ... ...dd 16.33 8.94 7 13.28 +6.3HNI Corp HNI 1.18f 3.1 18 46.53 31.16 110 37.78 -2.0HP Inc HPQ .56f 2.5 13 24.75 17.10 6338 22.09 +5.1HRG Grp HRG ... ... ...dd 19.77 9.42 1344 12.55 -26.0HSBC HSBC 1.50e 3.0 ... 55.89 43.24 798 49.97 -3.2HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 41 25.91 +.3HSBC 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 ... ... 84 90.22 38.47 490 90.92 +56.5HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5007 5.49 -27.5Hallibrtn HAL .72 1.3 ...dd 57.86 38.18 5544 54.40 +11.3HalyrdHlt HYH ... ... 27 54.46 35.79 282 54.01 +17.0HamBchBr HBB .34 1.2 ... 41.00 20.97 29 27.83 +8.3HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 28 39.49 +.4tHanJS JHS .87e 6.5 ...q 15.12 13.36 23 13.37 -10.0HanJI JHI 1.45e 9.0 ...q 18.85 16.11 10 16.13 -7.8HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 71 15.36 -10.3HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 33 20.82 -2.8HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 30 20.25 -5.8HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 49 17.92 -4.4HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 65 22.37 -9.3Hanesbds s HBI .60 3.3 9 25.73 16.38 10072 18.12 -13.3HannArms HASI 1.32 7.1 34 25.28 17.33 417 18.72 -22.2HanoverIns THG 2.16 1.8 65 121.39 82.11 199 120.36 +11.4HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 12 25.25 -.3HarleyD HOG 1.48 3.5 13 56.95 39.34 1378 42.68 -16.1HarmonyG HMY .05 ... ... 2.53 1.56 2226 1.75 -6.4HarrisCorp HRS 2.28 1.5 27 170.54 107.78 530 154.47 +9.1sHarsco HSC .20m .8 64 24.25 14.27 606 24.90 +33.5HarteHk rs HHS ... ... ... 14.40 7.27 15 10.85 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 1 39.53 -1.6HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 30 29.03 -.8HartfdFn HIG 1.00 1.9 18 59.20 48.85 1923 53.61 -4.7HartfFn wt HIG/WS ... ... ... 53.33 42.97 51.29 -.5Haverty HVT .72 3.6 21 27.23 17.70 111 20.20 -10.8HavertyA HVT/A .38a 1.9 15 27.10 18.00 20.30 -13.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 449 33.45 -7.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 139 6.29 +5.7tHlthcrRlty HR 1.20 4.5 42 36.25 26.27 730 26.76 -16.7tHlthcreTr HTA 1.22 5.0 47 32.84 24.19 1412 24.61 -18.1HeclaM HL .01e .3 ...dd 6.01 3.25 3009 3.98 +.3HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.55 56.47 235 91.77 Heico A s HEI/A ... ... 58 78.65 48.12 48 74.50 HelixEn HLX ... ... 3 8.70 4.82 1139 8.21 +8.9HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 990 72.61 +12.3Hemisphrx rs HEB ... ... ... .74 .28 255 .31 -11.6HennCap n HCAC ... ... ... 11.00 8.97 3 10.03 +2.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.75 +3.7Herbalif s HLF ... ... 23 56.75 30.36 1662 53.69 HercHld n HRI ... ... ... 72.99 35.10 101 59.92 -4.3HercTGC HTGC 1.24 9.9 12q 13.97 11.55 483 12.51 -4.6HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.14 -1.9HeritageIns HRTG .24 1.3 61 19.15 8.85 183 17.81 -1.2Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 2 24.39 -3.0sHersha rs HT 1.12 5.6 15 19.87 16.60 399 20.16 +15.9Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 3 23.25 -5.7Hersha pfE HTpE ... ... ... 26.40 22.66 5 23.32 -5.7Hershey HSY 2.62 2.9 20 116.16 89.10 1021 92.06 -18.9HertzGl HTZ ... ... ... 27.27 8.52 3609 16.52 -25.2sHess HES 1.33f 2.0 ...dd 65.74 37.25 2769 65.27 +37.5sHess pfA HESpA ... ... ... 73.55 48.24 49 73.19 +26.5HessMidP n HESM 1.33f 6.6 19 24.21 18.32 75 20.30 +2.5HP Ent n HPE .56f 3.2 44 19.48 12.70 6147 17.51 +21.9sHexcel HXL .50 .7 26 71.36 49.96 310 71.97 +16.4Hi-Crush HCLP 1.05e 7.4 16 14.85 7.25 2037 14.25 +33.2sHighPtRs HPR ... ... ...dd 7.38 2.66 3003 7.41 +44.4HighlFlR n HFRO ... ... ... 16.60 15.00 80 15.95 +2.9HighwdPrp HIW 1.85 4.1 19 53.34 41.34 1017 44.96 -11.7Hill Intl HIL ... ... ...dd 6.00 4.25 89 5.65 +3.7sHill-Rom HRC .80 .9 24 91.30 71.91 307 90.72 +7.6HillenInc HI .83 1.7 23 49.35 34.65 199 48.45 +8.4HillmCT pf HLMp 2.90 8.9 ... 36.95 29.63 3 32.70 -4.8HilltopH HTH .28 1.2 12 28.32 21.47 192 23.31 -8.0HilGrVa n HGV ... ... ... 47.75 32.20 798 40.32 -3.9Hilton HLT .60 .7 42 88.11 60.54 2110 83.92 +5.1HoeghLP HMLP 1.72 9.1 12 20.00 15.33 245 18.95 +1.6Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 7 25.47 -5.4HollyEngy HEP 2.62f 8.8 14 36.05 26.09 130 29.64 -8.8sHollyFront HFC 1.32 1.8 19 73.54 23.46 3499 75.14 +46.7HomeDp HD 4.12 2.2 26 207.61 144.25 4052 189.79 +.1Honda HMC .84e 2.5 ... 37.29 27.05 233 33.24 -2.5HonwllIntl HON 2.98 2.0 67 165.13 131.42 2447 150.49 -1.9Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 64 44.85 +1.7HorizGbl n HZN ... ... 30 19.26 5.13 242 6.28 -55.2HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.56 +.6HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 8 50.18 -.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 4 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 55

HorGKWld KLDW ... ... ...q 35.73 30.14 6 34.87 +4.2HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 16 20.44 -4.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.50 +1.0Hormel s HRL .75 2.1 22 38.00 29.75 1750 36.17 -.6Hornbeck HOS ... ... ...dd 4.87 1.51 226 3.40 +9.3HostHotls HST 1.00a 4.7 18 21.53 17.26 8573 21.11 +6.3HoulihnL n HLI 1.08 2.2 20 52.81 32.72 103 49.40 +8.7HstnAEn HUSA ... ... ... 1.05 .22 329 .25 -23.6HovnanE HOV ... ... ...dd 3.41 1.65 1020 1.85 -44.8HHughes HHC ... ... 27 140.38 114.28 213 129.47 -1.4HuanPwr HNP 2.45e 8.8 ... 31.85 23.64 36 27.79 +11.2Hubbell HUBB 3.08 2.9 20 149.03 100.55 595 106.87 -21.0HubSpot HUBS ... ... ...dd 124.45 63.00 430 113.95 +28.9HudBayM g HBM .02 ... 11 10.25 4.60 299 7.25 -17.6HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 1253 33.86 -1.1HugotnR HGT .09e 11.8 3 1.95 .55 211 .76 -45.6Humana HUM 2.00f .7 25 299.85 223.40 349 294.64 +18.8HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 39.99 +4.3HuntgtnEco HECO .47e .2 ...q 44.87 39.36 1 42.18 +1.2HuntgtnIng HII 2.88 1.3 21 276.69 183.42 349 222.75 -5.5Huntsmn HUN .65 2.0 12 36.09 23.12 2605 32.63 -2.0Huya n HUYA ... ... ... 24.35 15.25 2533 19.18 +19.4Hyatt H ... ... 38 83.02 54.38 572 81.21 +10.4HysterYale HY 1.21 1.7 19 93.90 62.62 38 71.64 -15.9I -IAMGld g IAG 1.52f 25.2 ...cc 7.25 4.26 1465 6.02 +3.3ICICI Bk IBN .16e 1.9 ... 11.26 7.89 5198 8.49 -12.7IDT Cp IDT 1.00f 18.8 ... 17.71 5.08 105 5.32 -49.8IEC Elec IEC ... ... ...cc 5.49 3.42 61 5.33 +29.4ING ING .14e .9 ... 20.58 15.51 1372 15.60 -15.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 24 25.56 +.1ING 6.375 ISF 1.59 6.2 ... 26.13 25.40 36 25.77 +.3ION Geo rs IO ... ... ...dd 32.45 3.20 388 26.00 +31.6iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 2 24.72 -2.0IQ HdgMult QAI ... ... ...q 33.13 29.25 77 30.62 +.6IQ Hedge MCRO ... ... ...q 27.20 25.63 0 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 1 22.14 +1.1IQ Ch SC n CSML ... ... ... 29.58 23.89 44 28.57 +1.9IQ HdgEv QED ... ... ...q 22.00 20.65 1 21.17 +1.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 22 24.17 -3.9tIQ CorePl n AGGP ... ... ... 20.27 18.79 56 18.87 -5.4IQ CoreBd n AGGE ... ... ... 19.86 18.34 1 18.40 -6.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 24 24.34 -.3IQ 50HJpn HFXJ ... ... ...q 23.96 19.84 22.64 +.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 20.54 +1.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 3 22.02 +1.7IQ RealRtn CPI ... ... ...q 27.85 27.17 3 27.67 +.9IQUSReSC ROOF 1.43e 5.7 ...q 27.88 22.60 12 25.00 -5.0IQMrgArb MNA ... ... ...q 31.92 30.20 26 30.69 -1.2IQ AustSC KROO .88e 4.4 ...q 20.49 15.89 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.66 -3.6IQGblOilSC 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 10 28.36 -.7IQVIA Hldg IQV ... ... 12 110.67 84.30 1435 102.21 +4.4IRSA IRS ... ... ... 32.97 18.04 47 20.30 -31.4iShGold IAU ... ... ...q 13.11 11.61 5717 12.41 -.8iShGSCI GSG ... ... ...q 18.16 13.16 217 18.15 +11.5iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1087 22.99 -.8iSAstria EWO .37e 1.5 ...q 27.41 20.43 19 24.78 +.6iShBelg EWK .51e 2.5 ...q 23.00 19.33 4 20.56 -2.2iShBrazil EWZ .67e 1.7 ...q 47.85 32.70 20988 38.39 -5.1iShCanada EWC .48e 1.6 ...q 30.60 25.92 1644 29.41 -.8iShEMU EZU .86e 1.9 ...q 47.13 40.03 3375 44.60 +2.8iSFrance EWQ .58e 1.8 ...q 33.73 28.51 604 32.94 +5.5iShGerm EWG .60e 1.8 ...q 35.87 30.08 1141 33.14 +.4iSh HK EWH .61e 2.3 ...q 26.93 23.03 2522 26.44 +4.0iSh SKor EWY .65e .9 ...q 79.07 65.76 2443 73.42 -2.0iShMexico EWW .78e 1.7 ...q 57.82 45.30 4240 45.38 -7.9iShNeth EWN .66e 2.0 ...q 34.09 28.69 174 32.31 +1.8iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 169 48.36 +1.2iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 262 62.90 -10.1iShSpain EWP .99e 3.0 ...q 36.38 31.52 476 32.72 -.2iSSwedn EWD .76e 2.2 ...q 36.71 32.02 293 34.38 +1.4iShSwitz EWL .75e 2.2 ...q 37.84 33.43 634 34.55 -2.9iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 149 31.48 -5.0iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.17 24 49.38 -2.1iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.70 10 53.08 -2.5tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.49 5 48.47 -5.3iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.57 54 46.76 -6.4iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.76 -6.7iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 39 41.52 -.7iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 30 10.63 -1.9siShGblEnP FILL .59e 2.4 ...q 24.34 17.81 10 24.37 +13.1iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 5 29.94 +2.0iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 13 90.00 +2.1iShEMktSC EEMS .89e 1.7 ...q 57.36 46.20 17 51.91 -2.3iShEMkBd LEMB .42e .9 ...q 50.78 45.65 26 45.93 -4.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 117 83.95 -.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 192 60.76 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 19 82.14 +2.9iShThai THD 1.88e 2.0 ...q 103.71 76.79 189 95.66 +3.4iShIsrael EIS .81e 1.6 ...q 55.29 46.67 8 51.86 +1.1iShChile ECH .71e 1.4 ...q 56.53 41.34 191 51.47 -1.3iShBRIC BKF .54e 1.2 ...q 50.94 36.83 25 45.13 +1.4iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 23 56.57 +2.0iShSilver SLV ... ... ...q 17.14 14.44 4404 15.54 -2.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 303 120.60 +1.7iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.31 3 103.56 -1.9iShAcwiMV HACV ... ... ...q 29.95 27.42 29.10 -2.3iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 8 171.04 +9.3iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 13 158.23 -.4iShBrazSC EWZS .40e 2.8 ...q 18.14 12.25 69 14.51 -10.9iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 10 18.23 -2.3iShSPTUS s ITOT ... ... ...q 65.40 54.91 507 62.88 +2.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 168 104.54 -.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 31 110.63 -2.2iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 674 111.40 -2.3iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 11224 48.28 +4.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 247 196.05 +2.3siShChinaSC ECNS 1.73e 3.1 ...q 55.90 44.65 3 56.12 +11.0iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 1796 275.21 +2.4iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 7 184.67 -.5iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 1950 105.31 -3.7iShEMkts EEM .59e 1.3 ...q 52.08 40.90 59316 46.35 -1.6iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 2593 114.35 -5.9iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.48 +2.8iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 745 24.34 -3.0iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 55.62 26 56.10 -7.3iShGblTech IXN 1.10e .7 ...q 171.45 129.32 29 166.35 +8.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 9 50.23 -4.9iSMrnMCG JKH .59e .3 ...q 220.00 180.30 3 217.06 +7.2tiShIndones EIDO .35e 1.5 ...q 30.61 23.56 987 23.44 -17.6iSSP500Gr IVW 2.03e 1.3 ...q 166.51 135.75 375 162.30 +6.2iShNYMun s NYF ... ... ...q 56.36 54.26 15 54.42 -2.4iShGblHcr s IXJ ... ... ...q 61.56 53.23 26 56.95 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.88 26 69.78 -.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 341 84.47 +1.9siSSPGlbEn IXC 1.01e 2.6 ...q 39.37 30.34 171 39.39 +10.8iShCalMn s CMF ... ... ...q 59.75 57.68 96 58.05 -1.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 6 49.58 -3.3iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 84.21 +.4iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 155 43.24 -4.4siShNANatR IGE .85e 2.2 ...q 38.04 30.59 44 38.04 +7.3iSh JPXNik JPXN ... ... ... 70.78 57.37 4 66.07 +1.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 72.86 239 85.17 +1.9iShLatAm ILF .60e 1.8 ...q 39.54 29.22 2385 33.48 -2.0iShUSAMo MTUM .81e .7 ...q 113.60 88.11 625 111.50 +8.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 7 160.75 +.8iShPhilpns EPHE .20e .6 ...q 40.19 32.21 142 33.13 -14.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.26 493 112.32 -1.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 340 108.29 -2.2iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 0 45.74 +4.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.90 6 51.69 -1.4iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 3 39.40 -.3iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.07 74 67.65 +2.4iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 4435 117.27 -7.6iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 42 77.37 +5.8iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 5 63.07 +2.6iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 245 34.13 +1.0iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 13405 71.78 +2.1iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 2 66.20 +2.9iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 543 88.74 -.5iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 7 59.30 -8.4iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 201 127.54 +5.7siShNorC bt ENOR .58e 2.0 ...q 28.87 21.48 6 28.96 +12.3iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 134 212.90 +2.3iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 179.72 +3.2iShIreland EIRL .55e 1.1 ...q 50.12 42.90 4 48.68 +1.4iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1433 196.27 +3.4iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 32 57.77 -8.6iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 6813 85.52 -2.0iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 1 44.30 +12.4iShSft IGV .12e .1 ...q 185.41 131.86 113 181.63 +17.5iShCorUS n FTY ... ... ... 51.01 43.20 111 46.01 -7.3iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 7 67.86 +.4iShNetw IGN .25e .5 ...q 55.29 44.16 5 52.33 +7.9iShNATch IGM .73e .4 ...q 195.60 143.13 22 190.88 +13.1iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 15 58.15 -6.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 27 25.30 -.1iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 84 93.66 -7.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 44 101.43 +3.2iShGbl100 s IOO ... ... ...q 49.47 41.97 14 47.36 +3.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 20 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 9 187.72 +4.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 109.57 -3.8iShIndia bt INDA .24e .7 ...q 38.21 31.67 3239 32.73 -9.3iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 646 123.17 -.9siSMrnSCG JKK .87e .4 ...q 196.20 155.41 5 195.74 +9.1iShPoland EPOL .42e 1.8 ...q 30.19 23.25 207 23.79 -12.2iSMCGth IJK 1.88e .8 ...q 230.66 190.88 124 226.67 +5.0iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 60 107.07 -2.5iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 675 142.64 +5.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 209 44.87 -14.6iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 573 152.39 +2.5siSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 983 131.74 +4.8siSR2KGr IWO 1.36e .7 ...q 202.86 161.33 464 203.08 +8.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 83 128.31 -5.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1796 51.02 +.4siShR2K IWM 1.77e 1.1 ...q 162.32 134.12 15633 162.94 +6.9iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 239 85.32 -5.3iShChina MCHI .61e .9 ...q 76.72 53.54 1586 69.69 +4.7iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 205 74.28 +1.8iSRus3K IWV 2.47e 1.5 ...q 169.20 142.17 123 162.66 +2.8iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 18 71.72 +2.3iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 60 125.21 -5.8iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 1231 52.64 -.3iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 5 151.96 -.2iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 52 162.91 +1.7iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 9 48.54 -2.0iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 692 27.39 -6.9iShTech IYW 1.20e .7 ...q 184.45 138.25 88 179.01 +10.0iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 2 94.10 +1.3 iShGblCSt s KXI ... ... ...q 54.58 47.79 18 48.42 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7944 76.30 -5.8iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 9 115.93 +6.0iSh0-5Tips STIP ... ... ...q 101.11 99.27 69 99.50 -.4iShHmCnst ITB .09e .2 ...q 46.56 32.22 1067 38.62 -11.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 91 150.09 +1.8iShAerosp ITA 1.31e .6 ...q 207.47 155.02 184 202.09 +7.4iShHltcare IYH 3.01e 1.7 ...q 193.31 158.07 18 177.12 +1.7iShFinSv IYG 1.21e .9 ...q 142.14 105.64 52 136.05 +4.3iShRegBks IAT .61e 1.2 ...q 54.74 41.83 156 52.34 +6.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 64.78 -2.7iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 122 120.70 +1.1iShBroker IAI .65e .9 ...q 70.58 49.35 53 68.85 +9.7siShUSEngy IYE 1.14e 2.6 ...q 43.39 33.70 202 43.43 +9.5iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 13 113.14 +1.9siShCrSPS s IJR ... ... ...q 82.59 66.77 2634 83.21 +8.3siShMedDev IHI 1.57e .8 ...q 198.58 160.13 64 198.84 +14.6iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 102 114.62 -9.6siShHltcPrv IHF .24e .1 ...q 172.85 139.38 13 172.74 +10.1iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 272 63.95 +1.4iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 5 148.22 -4.0iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 32 103.03 +.8iShPeru EPU .70e 1.6 ...q 44.95 32.98 16 42.65 +4.1iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3615 67.67 +2.4iShOilEq IEZ .86e 2.1 ...q 40.84 29.57 105 40.37 +12.4iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 15 137.14 +2.6siShO&GEx IEO 1.06e 1.4 ...q 76.85 50.49 90 77.17 +18.8iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 45 54.34 +.9iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 228 48.21 +2.0iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 69 44.90 siSRusMic IWC 1.08e 1.0 ...q 103.86 83.45 50 103.93 +8.6iShModAllo AOM .71e 1.9 ...q 39.05 36.79 115 37.66 -1.0iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 19 24.69 -4.4iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 2205 55.90 +1.3siSSCVal IJS 1.73e 1.1 ...q 162.61 132.50 78 163.86 +6.7iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 36 34.07 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 83 82.68 +2.4iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.26 -1.1tiShiB3-23x s IBCE ... ... ...q 24.76 23.42 3 23.39 -3.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.57 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 13 25.89 -.7iStar STAR ... ... 4 12.46 9.75 227 10.72 -5.1iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 3 25.37 iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.04 -1.9iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.84 -1.4ITT Inc ITT .54f 1.0 18 57.62 36.93 296 55.20 +3.4iBio IBIO ... ... ...dd .55 .14 426 .15 -14.7Idacorp IDA 2.36 2.7 22 100.04 79.59 229 88.57 -3.1IDEX IEX 1.72f 1.2 31 150.72 106.44 195 142.02 +7.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 135.07 1656 149.73 -10.3Imax Corp IMAX ... ... ...cc 26.95 17.58 717 22.95 -.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 161 .27 -13.6ImpacMtg IMH ... ... 3 16.83 7.18 13 8.77 -13.7ImpOil g IMO .57 1.7 66 33.11 25.91 46 32.93 +5.6IncOpR IOR ... ... 28 13.79 8.51 12.77 +15.2IndCDrillg ICD ... ... ...dd 5.48 2.72 102 5.11 +28.4IndepHld IHC .12f .3 14 39.85 19.80 10 37.70 +37.3IndepRT IRT .72a 7.7 19 10.63 8.26 393 9.40 -6.8tIndiaFd IFN 1.82e 1.9 ...q 28.81 24.17 142 24.18 -7.4IndiaGCap IGC ... ... ...dd 1.63 .30 353 .62 -38.3IndoTel s TLK .67 ... ... 36.19 23.66 270 23.88 -25.9IndBach IBA .87e 1.5 ... 67.61 54.25 4 57.28 Infosys INFY .40e 2.3 16 18.71 13.88 3665 17.39 +7.2InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 90 20.85 +12.2InfuSystem INFU ... ... ...dd 2.95 1.45 14 2.90 +26.1IngerRd IR 1.80 2.0 21 97.67 79.63 1416 91.59 +2.7sIngevity NGVT ... ... ... 84.69 53.62 245 83.40 +18.3Ingredion INGR 2.40 2.1 15 146.28 107.77 428 113.04 -19.1InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 106 34.10 +5.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.45 -1.8Innsuites IHT .01 .5 ...dd 3.70 1.23 116 2.10 +19.9Inphi IPHI ... ... 17 44.25 23.65 490 33.38 -8.8InsightS n INSI ... ... ... 21.10 18.40 25 18.43 -7.4sInsperity s NSP ... ... 30 91.25 34.88 176 91.55 +59.6sInsprMed n INSP ... ... ... 33.94 22.50 73 33.45 +33.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 34 79.40 48.25 105 62.15 -18.2Instructre n INST ... ... ...dd 46.50 24.55 94 42.85 +29.5IntegerHl ITGR ... ... ...dd 67.75 39.45 94 66.90 +47.7Intellichk IDN ... ... ...dd 4.55 1.50 53 2.15 -16.0IntellgSys INS ... ... ...dd 8.24 3.30 5 7.06 +54.8sIntelsat I ... ... ... 14.86 2.44 2171 14.73 +334.5InterXion INXN ... ... ... 67.19 43.51 363 63.69 +8.1IntcntlExc s ICE .88e 1.2 17 76.30 59.91 1777 72.36 +2.6IntCtlHtls IHG ... ... ... 69.23 49.03 94 65.74 +3.5IBM IBM 6.28f 4.3 10 171.13 139.13 2893 145.49 -5.2IntFlav IFF 2.76f 2.2 32 157.40 123.19 668 125.03 -18.1IntlGmeT n IGT .80 2.7 ... 31.00 17.32 2914 29.81 +12.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.4 18 66.94 50.00 1851 55.24 -4.7IntlSeaw n INSW ... ... ... 23.43 15.23 116 19.24 +4.2IntTower g THM ... ... ...dd .78 .29 162 .69 +60.5Interpublic IPG .84f 3.5 16 26.01 18.30 3144 23.80 +18.1IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.10 -1.5inTestCorp INTT ... ... 18 10.25 5.75 34 6.85 -20.8IntPotash IPI ... ... ...dd 5.31 2.03 1094 4.97 +4.4Intrexon XON ... ... ...dd 25.88 10.26 859 15.48 +34.4Inuvo INUV ... ... ...dd 1.39 .68 154 .69 -14.6Invacare IVC .05 .3 ...dd 19.20 11.25 329 16.90 +.3Invesco24 n IHTA ... ... ... 10.33 8.28 41 9.09 -11.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 18 9.90 +1.1InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 67 10.52 -7.6tInv Bond VBF .83a 4.7 ...q 20.29 17.52 31 17.52 -11.9InvCAVal VCV .79 6.8 ...q 13.20 11.53 84 11.58 -7.9InvDynCrd VTA .90 7.6 ...q 12.28 11.33 170 11.83 +1.0InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.54 25 13.57 -7.7Invsco iim IIM .84 6.0 ...q 15.47 13.64 134 14.01 -6.0Invesco IVZ 1.16 4.1 12 38.43 27.35 2017 28.61 -21.7InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 934 16.16 -9.4InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 5 25.06 +.2InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 3 25.50 -1.0InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 43 24.30 -2.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 86 7.38 -7.8InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 46 11.67 -5.9InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 98 11.71 -6.3InvPAVal VPV .79 6.7 ...q 12.68 11.54 32 11.79 -3.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 96 11.87 -5.1InvSrInco VVR .31 7.1 ...q 4.71 4.26 351 4.41 +.5InvTrIG VGM .88 7.2 ...q 13.80 12.09 109 12.25 -7.1InvTrNY VTN .85 6.7 ...q 14.00 12.61 31 12.64 -7.9InvTech ITG .28 1.2 ...dd 23.96 17.63 94 22.98 +19.4InvRlEst IRET .28 5.4 4 5.93 4.05 271 5.18 +3.8InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 3 23.53 -9.5Invitae n NVTA ... ... ...dd 10.44 4.35 1007 7.24 -20.3InvitHm n INVH .44 2.0 ... 24.30 20.25 2854 21.92 -7.0iPBetaCmd BCM ... ... ...q 32.00 25.00 1 31.25 +6.8iPS&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 21.48 12.86 1 21.83 +23.3iPBetaNGs 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 1355 32.68 -13.4iShItaly rs EWI ... ... ...q 34.45 27.27 4381 31.95 +5.0iShJapan rs EWJ ... ... ...q 64.71 52.81 2703 61.08 +1.9iSMlasia rs EWM ... ... ...q 36.56 31.21 463 34.65 +5.1iShSing rs EWS ... ... ...q 28.35 23.28 569 27.28 +5.2iSTaiwn rs EWT ... ... ...q 39.36 34.13 2361 37.23 +2.8iSh UK rs EWU ... ... ...q 38.05 32.82 979 37.23 +3.9iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 130 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 38.31 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 38 58.03 +5.3iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 9754 56.11 -1.4iSh 10 Cp n LLQD ... ... ... 51.31 46.49 0 46.68 -8.9iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.13 -4.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 1 14.85 +2.8iShEnhBd n IGEB ... ... ... 50.77 47.60 47.66 -5.3iShDefBd n HYDB ... ... ... 51.96 49.25 49.39 -2.6iShFSIntSC ISCF .12p ... ...q 34.73 27.98 5 33.50 +3.2siShRs2500 n SMMD ... ... ... 45.58 38.87 2 45.59 +4.4iShFacSIntl INTF .17p ... ...q 31.21 26.10 134 29.91 +3.7iShArgGl n AGT ... ... ... 32.94 24.18 1 27.01 -10.5iShFS USA LRGF .19e ... ...q 33.93 28.54 101 32.72 +2.9iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 27 41.58 +5.2iShFacSGbl ACWF .11p ... ...q 34.07 27.01 3 31.48 +2.7iSh iBd23 n IBML ... ... ... 25.96 24.64 11 24.80 -1.7iSh IntDv n IDEV ... ... ... 62.47 53.10 23 59.64 +1.9iShMgRE rs REM ... ... ...q 48.54 39.80 133 43.93 -2.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.05 45.93 418 46.77 -.8iShDvlValu IVLU ... ... ...q 28.44 23.75 15 27.04 +2.3iSh 3-10yr n IMTB ... ... ... 50.70 47.14 0 47.46 -4.5iShSaudi KSA ... ... ... 31.62 24.50 20 30.12 +15.0iSh MinVl n SMMV ... ... ... 30.51 27.25 2 30.25 +3.6iShIntDevM IMTM .30p ... ...q 33.00 27.90 19 31.52 +3.3iShIntDevQ IQLT .55p ... ...q 31.40 27.21 15 30.50 +2.9iShLwCarb CRBN .94p ... ...q 125.97 106.96 11 119.49 +2.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 9 28.26 -.2iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 18 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 26.64 6 32.01 -.1iSh IntDvGr IGRO ... ... ... 62.04 53.76 2 57.74 -2.8iShMultiTc TCHF ... ... ... 42.80 34.12 1 41.49 +7.0iShMultInd INDF ... ... ... 33.67 29.24 1 31.62 -.8iShMultHl HCRF ... ... ... 35.18 28.70 2 32.66 +3.3iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 36 25.25 -.4iShMultMat MATF ... ... ... 36.19 29.67 0 34.04 -.5iSh MultFin FNCF ... ... ... 37.85 30.16 34.91 -1.2iShMultiEn ERGF ... ... ... 30.68 23.28 30.30 +7.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 91.43 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 2 24.37 -.5iSh MultCnS CNSF ... ... ... 27.25 23.37 23.58 -10.9iShCDivGr DGRO .65e 1.9 ...q 37.22 30.99 398 34.82 +.1iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.63 +4.2iSh MultUt UTLF ... ... ... 28.56 23.93 25.65 -3.8siShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 238 31.47 +5.6iShGblReit REET .94e 3.8 ...q 26.68 23.40 290 24.87 -4.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.18 +1.5iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 29.87 +3.8iShCoreInt IAGG ... ... ... 53.61 51.09 58 52.25 +.4iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4 iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 20 60.81 +2.0iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.26 +2.4iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 12 96.60 -.8iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.77 +1.4iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 69.61 +2.5iShEafeMV HEFV ... ... ...q 28.27 26.08 28.13 +2.0iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 6 25.80 +1.8iShCHNk400 HJPX .19p ... ...q 32.09 26.36 0 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 225 51.41 +2.5iShxJMinV AXJV .84p ... ...q 38.95 32.91 2 36.90 +1.5iSh2022Mu IBMK .09e ... ...q 26.37 25.24 25 25.39 -1.1iShEm exCh EMXC ... ... ... 58.49 50.03 0 51.51 -4.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.03 -3.9iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 29 25.27 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 3 27.48 -1.5iShRussia rs ERUS ... ... ...q 39.23 27.18 355 34.49 +2.9iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 193 30.76 +3.6tiShCHMex HEWW 1.41p ... ...q 21.71 18.72 0 18.31 -8.4iShH10yCBd CLYH .31e ... ...q 27.42 24.97 4 26.12 -1.1iShCHSpain HEWP .31p ... ...q 24.22 20.85 13 22.72 +2.5iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 25.97 -2.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 5 18.26 +8.5iShShMMu MEAR .27e ... ...q 50.18 49.61 6 49.77 -.1iSCHEafSC HSCZ .19p ... ...q 32.30 28.02 32.22 +4.0iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.8 ...q 28.00 24.85 27.37 +1.9iShGbMM rs PICK ... ... ... 37.91 25.02 50 36.33 +4.9iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 30.20 +2.7iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 48 50.27 +.1siShCH UK HEWU .24p ... ...q 25.20 22.21 1 25.41 +4.5iSh ESG s ESGE ... ... ... 74.08 31.70 20 71.84 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.15 +.4iShEMktMV HEMV ... ... ...q 29.20 25.12 0 27.67 +1.0iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 45 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.84 513 33.70 +1.1iShCHSoK HEWY .48p ... ...q 32.01 28.50 1 30.30 +.1iShFacEmg EMGF .13p ... ...q 53.84 41.88 79 50.11 +1.3iSh iBd26 n IBDR ... ... ... 24.92 22.99 9 23.14 -5.7iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 18 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 113 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 127 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.21 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 62 24.25 -2.9iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 28 23.80 -4.9iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 23 23.97 -4.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 142 24.32 -1.9IsoRay ISR ... ... ...dd .65 .36 211 .53 +32.8IsraelChm ICL .27e 5.7 ... 4.95 3.85 161 4.73 +17.1IssuerDir ISDR .20 1.2 59 18.95 11.65 3 17.23 -6.1ItauCorpb ITCB 2.48e 15.4 78 16.34 10.28 3 16.06 +19.5ItauUnibH ITUB .32e 2.7 ... 16.98 10.56 12964 12.07 -7.1IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 69 14.27 -5.6J -JAlexHld n JAX ... ... 35 12.80 8.70 16 12.25 +26.3JJill n JILL ... ... ... 13.71 4.17 286 5.71 -26.8JBG Smth n JBGS .90 2.5 ... 37.38 30.79 688 36.19 +4.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 24.95 -1.3JMP Grp JMP .36 7.1 73 7.70 4.92 15 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.68 +1.5JPMCh pfE JPMpE 1.58 6.1 ... 27.28 25.53 26 25.83 -4.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 59 62.81 +.5JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 78 60.94 +1.5JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 14 58.07 -.5JPM DREq JPUS .26p ... ...q 74.59 64.52 12 70.97 +.6sJPM DivInt JPIH ... ... ... 30.65 27.59 0 30.68 +2.3JPMDsfEu JPEU ... ... ... 64.34 56.44 1 61.75 +2.3JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 3 26.10 JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.90 +4.9JPM MinV n JMIN ... ... ... 26.62 24.93 2 25.50 -1.1JPM US Dv JDIV ... ... ... 26.74 24.18 3 25.37 -4.2JPM DivAlt JPHF ... ... ... 28.92 24.93 7 25.46 -2.7JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.55 -2.4JPM UlSh n JPST ... ... ... 51.03 48.88 329 50.17 +.2sJPM SCap n JPSE ... ... ... 30.81 27.03 15 30.96 +4.3tJPM GlB n JPGB ... ... ... 52.89 50.05 1 50.09 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 23 49.87 -2.7JPM USMid JPME ... ... ... 66.84 58.25 6 64.69 +1.5JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 9012 112.15 +4.9JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 36 25.13 -.9JPMCh pfB JPMpB 1.68 6.4 ... 27.58 25.76 38 26.15 -3.3JPMAlerian AMJ 2.29 8.3 ...q 30.74 23.17 842 27.44 -.1JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 35 25.85 -3.0JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 42 25.92 -3.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 90 26.34 -2.2JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 753 28.15 +7.2JacobsEng JEC .60 .9 25 72.18 49.31 987 64.23 -2.6JaggedPk n JAG ... ... ... 16.55 11.40 1076 13.52 -14.3JHardie s JHX .38e 2.2 79 18.79 13.55 4 17.03 -3.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 42 50.00 -.3JanusHn n JHG 1.44f 4.4 ... 41.64 30.24 507 32.96 -13.9JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 42 12.25 +3.7Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 511 29.27 -25.7JernignC n JCAP 1.40 7.3 11 24.89 15.90 59 19.11 +.5Jianpu n JT ... ... ... 9.49 4.75 145 5.83 -10.0JinkoSolar JKS ... ... 35 30.50 16.06 203 19.76 -17.8JBeanTch JBT .40 .5 35 122.65 83.85 140 88.75 -19.9JHMultLgC JHML .10p ... ...q 37.14 31.32 23 35.60 +2.3JH MultMdC JHMM .08p ... ...q 36.30 30.45 33 35.23 +3.3JH MultCns JHMC .07p ... ...q 33.38 27.14 0 31.41 +2.7JH MultFin JHMF .08p ... ...q 39.70 31.02 1 37.92 +3.2JH MultHltC JHMH .05p ... ...q 34.56 28.73 1 31.71 +1.8JH MultTch JHMT .09p ... ...q 47.35 35.22 2 45.24 +10.2sJH MultEn JHME ... ... ... 33.65 24.30 1 33.57 +13.2JH MultMat JHMA ... ... ... 38.20 30.54 1 35.87 -.2JH SmCap n JHSC ... ... ... 28.27 24.27 8 26.96 +3.3JH MultDev JHMD ... ... ... 32.58 27.75 7 31.12 +2.3JH MultUt JHMU ... ... ... 29.74 25.00 0 26.51 -3.6JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.89 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 1 35.48 +1.1JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 18 17.48 +.4JH TxAdY HTY 1.28 14.8 ...q 10.25 8.27 31 8.66 -1.8JohnJn JNJ 3.60f 2.9 16 148.32 121.28 5550 123.72 -11.5JohnContl n JCI 1.04e 2.9 24 44.37 32.89 6014 35.73 -6.2JonesEngy JONE ... ... ...dd 2.21 .54 528 .71 -35.5JonesLL JLL .82f .5 29 178.75 112.91 337 171.63 +15.2Jumei Intl JMEI ... ... 27 4.20 2.00 729 2.43 -16.8JnprNtwk JNPR .72 2.7 15 30.44 23.61 4103 26.97 -5.4Jupai n JP .40f 1.7 23 29.00 7.36 313 23.01 +24.4JustEngy g JE .41 ... 4 5.91 3.53 211 3.64 -15.2JustEn pfA JEpA ... ... ... 26.98 21.29 31 23.61 -5.1K -K12 LRN ... ... 57 19.92 12.72 71 15.99 +.6KAR Auct KAR 1.40 2.6 19 56.75 40.27 1089 54.04 +7.0KB FnclGp KB ... ... ... 63.96 44.21 112 51.61 -11.8KB Home KBH .10 .4 31 38.80 20.68 1127 26.54 -16.9KBR Inc KBR .32 1.8 13 21.70 13.36 2410 17.83 -10.1KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.53 +.9KKR KKR 1.31e 5.8 10 24.50 17.96 1974 22.65 +7.5KKR pfA KKR.PRA ... ... ... 27.69 25.45 38 26.92 -.3KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 9 26.50 -.9KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 145 16.01 -.2KKR RE n KREF 1.72e ... ... 23.73 18.09 111 20.37 +1.8KMG Chm KMG .12 .2 26 70.60 45.65 58 68.66 +3.9KT Corp KT ... ... ... 18.82 12.70 427 12.99 -16.8Kadant KAI .88f .9 29 114.00 68.60 54 101.95 +1.5Kadmon n KDMN ... ... ... 5.86 2.05 206 3.70 +2.2sKaman KAMN .80 1.1 36 72.56 47.43 374 74.66 +26.9KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 2 25.74 -5.5KC Southn KSU 1.44f 1.3 20 114.91 94.70 674 109.40 +4.0KapStoneP KS .40 1.2 12 35.01 20.27 248 34.46 +51.9KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 25 17.68 +1.6KA EngTR KYE 1.32m 13.4 ...q 11.45 8.30 89 9.83 -2.3KA MLP KYN 1.80 9.5 ...q 20.38 14.38 255 19.01 -.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 3 25.09 -.6KAMidsEn KMF 1.80m 13.4 ...q 15.56 11.36 45 13.46 -2.5KeanGrp n FRAC ... ... ... 19.83 12.51 1615 16.56 -12.9Kellogg K 2.16 3.6 15 74.28 56.40 2504 60.77 -10.6KelsoTch g KIQ .03f 5.7 ... .88 .24 1 .53 +1.0Kemet KEM ... ... 26 27.35 11.73 1837 18.20 +20.8sKemper KMPR .96 1.2 24 76.80 36.35 297 78.60 +14.1Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 5 26.10 +.1Kennamtl KMT .80 2.0 25 52.52 32.23 371 40.44 -16.5KennWils KW .76 3.8 ...cc 20.60 15.95 600 19.80 +14.1KenonHld n KEN ... ... ... 33.22 12.13 0 15.60 -27.9KeyEngy KEG ... ... ... 20.28 8.20 159 17.62 +49.4Keycorp KEY .48f 2.4 14 22.40 16.28 6967 20.41 +1.2Keycorp pfI KEYpI ... ... ... 29.97 27.01 21 27.16 -6.1Keysight KEYS ... ... 41 55.21 35.62 891 54.00 +29.8KilroyR KRC 1.70 2.3 16 77.70 62.91 509 73.29 -1.8KimbRoy n KRP 1.68f 8.6 ... 20.24 15.06 75 19.48 +19.9KimbClk KMB 4.00 3.8 21 134.30 97.10 1795 104.72 -13.2Kimco KIM 1.12 7.7 15 21.24 13.16 5169 14.64 -19.3Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.33 13 23.75 -5.7Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.10 7 21.61 -13.7Kimco pfK KIMpK 1.41 6.3 ... 25.56 21.60 8 22.34 -11.0Kimco pfL KIMpL ... ... ... 25.99 20.01 27 20.85 -15.7KindMorg KMI .80f 5.0 22 21.25 14.69 11637 15.98 -11.6KindM pfA KMIpA ... ... ... 45.00 29.98 95 31.14 -18.0KindredHlt KND .48 5.3 ...dd 11.90 5.50 1535 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.65 28 4.60 -8.9Kinross g KGC ... ... 28 4.91 3.48 5759 3.62 -16.2KirbyCp KEX ... ... 38 91.45 59.25 328 91.05 +36.3KirklLak n KL .02e ... ... 19.83 11.52 259 19.56 +27.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.4 5 21.57 13.87 576 15.09 -23.0KlondexM g KLDX ... ... ... 3.89 1.29 809 2.52 -3.4KnSwftT rs KNX .24 .6 26 51.94 32.80 2526 41.40 -5.3Knoll Inc KNL .60 2.9 14 24.00 16.57 112 20.70 -10.2KnotOffsh KNOP 2.08 10.2 ... 24.00 19.15 73 20.30 -2.2Knowles KN ... ... 12 19.13 10.95 666 14.33 -2.3Kohls KSS 2.44f 3.7 13 69.48 35.16 5121 65.47 +20.7Koppers KOP 1.00 2.4 11 51.80 33.90 86 40.95 -19.5KoreaElc KEP ... ... ... 20.38 14.12 378 16.34 -7.7KoreaFd KF 4.50e ... ...q 44.64 38.03 2 41.11 -.4KornFer KFY .40 .7 24 56.18 31.53 236 55.98 +35.3KosmosEn KOS ... ... ...dd 8.62 5.15 10242 7.64 +11.5KrNwChin s KFYP ... ... ...q 44.18 30.07 1 35.10 +4.9KrS ChIn n KWEB ... ... ... 68.39 53.99 502 59.92 +2.2KranChinA KBA 9.93e ... ...q 39.22 28.68 2041 34.80 +1.0KraneChCm KCNY .22e .6 ...q 37.87 32.68 2 36.88 +5.1KranShFtse KEMP ... ... ...q 29.85 23.75 0 26.25 -1.3KrnChEnv n KGRN ... ... ... 27.96 23.37 24.18 -4.4KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.78 +.9KrS CnTc n KEMQ ... ... ... 28.97 23.87 89 24.90 -2.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 56

KratonCp KRA ... ... 17 53.99 30.70 185 50.59 +5.0Kroger s KR .50 2.0 13 31.45 19.69 14441 24.77 -9.8KronosWw KRO .68 2.7 9 29.49 17.11 475 24.94 -3.2Kyocera KYO ... ... ... 71.92 53.79 10 60.80 -7.2L -L Brands LB 2.40 7.0 10 63.10 30.70 3311 34.05 -43.5L-3 Tch LLL 3.20 1.6 19 218.71 161.04 477 196.61 -.6LCI Inds LCII 2.20 2.4 16 132.73 85.66 199 92.85 -28.6LG Display LPL ... ... ... 17.05 10.21 350 10.30 -25.1LGL Grp LGL ... ... 19 6.70 4.25 4 5.45 -3.0LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 31 13.21 -5.3LSB Inds LXU ... ... ...dd 11.71 5.29 77 5.55 -36.6LSC Com LKSD 1.04f 8.3 ... 22.43 11.58 315 12.56 -17.1LTC Prp LTC 2.28f 5.8 17 52.85 34.46 245 39.49 -9.3sLaQuinta LQ ... ... 70 21.06 13.62 836 20.95 +13.5LaZBoy LZB .48 1.5 21 34.25 23.15 598 32.20 +3.2LabCp LH ... ... 21 181.72 137.83 565 177.68 +11.4sLadderCap LADR 1.26 8.2 15 15.41 12.83 632 15.39 +12.9LadThalFn LTS .04 1.1 ...dd 3.84 2.11 206 3.77 +19.3LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 26 25.11 -.8LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 20 24.49 -1.7LambWst n LW .77 1.1 25 68.70 42.58 336 66.74 +18.2Lannett LCI ... ... 7 30.35 13.15 1277 17.05 -26.5LaredoPet LPI ... ... 4 13.46 7.41 2711 9.89 -6.8LVSands LVS 3.00 3.8 22 79.84 58.04 2722 79.26 +14.1sLaSalleH LHO 1.80 5.4 18 32.18 24.10 26689 33.61 +19.7LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 24 24.95 -.6LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 65 24.97 -3.0Latam Air LTM ... ... ... 17.39 10.80 415 13.04 -6.2LatAmDisc LDF .03e .3 ...q 13.25 10.09 6 10.52 -8.4LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 136 29.72 +1.7LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 3 24.36 -5.5Latt RE n RORE ... ... ... 16.02 13.27 2 14.34 -7.5LattUSEqt ROUS .39e ... ...q 33.42 27.24 5 32.01 +2.3LattGblSC ROGS .57e 1.8 ...q 33.42 27.98 1 32.54 +3.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 34 18.55 +3.1Lazard LAZ 1.76f 3.2 15 60.00 40.50 437 54.87 +4.5LazWldDiv LOR .69 6.2 ...q 12.63 10.74 5 11.09 -4.6LeafGrp LFGR ... ... ...dd 10.15 6.35 44 10.10 +2.0sLearCorp LEA 2.80f 1.4 15 203.81 135.62 506 203.06 +14.9Lee Ent LEE ... ... 5 2.75 1.75 144 2.40 +2.1LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 5 10.06 +1.2LeggMason LM 1.36f 3.4 11 47.13 36.24 524 39.48 -6.0LegMas56 n LMHA ... ... ... 28.47 25.57 90 25.84 -5.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 36 24.13 -4.5LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 4 27.71 -1.7LM EM LoV LVHE ... ... ... 31.44 26.58 1 28.56 +3.8LeggPlat LEG 1.52f 3.6 20 53.96 39.57 521 42.58 -10.8LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.50 25.51 +1.5LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 615 61.40 -4.9LejuHldgs LEJU .20e ... ...dd 3.11 .96 61 1.17 -18.8LendingClb LC ... ... ...cc 6.56 2.57 2783 3.45 -16.5LennarA LEN .16 .3 14 72.17 49.52 2444 52.27 -17.3LennarB LEN/B .16 .4 11 58.65 40.31 36 42.09 -18.6Lennox LII 2.56f 1.2 28 223.05 160.18 214 206.66 -.8Leo Hld un LHC ... ... ... 10.90 9.40 0 10.02 +.5LeucNatl LUK .40 1.7 42 28.30 21.61 1698 23.23 -12.3LevelBr n LEVB ... ... ... 5.52 3.50 44 4.80 +10.3LexRltyTr LXP .71f 8.6 10 10.65 7.59 1175 8.28 -14.2LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.28 -5.9Libbey LBY .47 6.9 ...dd 10.30 4.60 142 6.84 -9.0LbtyASE USA .72e 11.2 ...q 6.80 5.52 699 6.41 +1.7LbtyASG ASG .38e 6.2 ...q 6.49 4.70 107 6.17 +11.4sLibOilSv n LBRT ... ... 69 23.34 16.00 667 23.36 +2.0LibtProp LPT 1.60 3.8 15 45.40 37.77 918 42.38 -1.5LifeStorg LSI 4.00 4.4 31 93.16 69.00 614 90.23 +1.3LightInBox LITB ... ... ...dd 3.46 1.61 8 2.29 -.4LilisEn n LLEX ... ... ...dd 5.50 2.96 614 5.01 -2.0LincNat LNC 1.32 1.9 10 86.68 63.32 1623 69.83 -9.2LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.2 48 100.40 83.57 53 98.79 +12.0LineCp n LN ... ... ... 47.81 33.91 66 35.92 -12.4LionsGat A LGF/A .09p ... ... 36.48 21.54 610 23.72 -29.8LionsGat B LGF/B ... ... ... 34.41 19.97 694 22.24 -29.9LiqTech LIQT ... ... ...dd .84 .25 283 .69 +21.5LithiaMot LAD 1.16f 1.2 12 127.99 86.05 135 98.24 -13.5LiveNatn LYV ... ... ...cc 49.11 33.84 1322 44.86 +5.4LloydBkg LYG .47a 13.2 ... 4.21 3.26 2039 3.57 -4.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 1001 324.28 +1.0Loews L .25 .5 15 53.59 45.01 838 51.42 +2.8LomaNeg n LOMA ... ... 17 26.89 13.27 415 15.17 -34.2LaPac LPX .13p ... 15 31.19 22.07 1300 28.52 +8.6Lowes LOW 1.64 1.9 20 108.98 70.76 4251 87.39 -6.0Lubys LUB ... ... ...dd 3.43 2.35 34 2.60 -1.5LumberLiq LL ... ... ...dd 41.33 19.41 599 20.36 -35.1LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 66.05 38.50 279 42.20 -24.2Lydall LDL ... ... 14 60.00 37.50 67 42.05 -17.1LyonBas A LYB 4.00f 3.4 10 121.95 78.01 1745 117.53 +6.5M -M&T Bk MTB 3.20f 1.8 21 197.37 141.12 569 182.05 +6.5M&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 0 1029.52 MAG Slv g MAG ... ... ... 13.84 9.29 104 11.68 -5.5MBIA MBI ... ... ...dd 10.97 6.04 824 8.78 +19.9MDC MDC 1.20 3.9 11 35.18 26.45 481 30.77 -3.5MDU Res MDU .79 2.9 23 29.28 24.29 438 27.71 +3.1MFA Fncl MFA .80 10.3 10 8.90 6.72 1255 7.76 -2.0MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 1 25.98 -1.4MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 10 25.31 MFC Bcp MFCB ... ... ...dd 9.62 5.69 12 6.24 -19.9MFS CAMu CCA .60 5.9 ...q 14.00 10.24 5 10.24 -11.0MCR MCR .72a 9.1 ...q 8.76 7.90 44 7.92 -6.6MGF MGF .41 9.2 ...q 5.01 4.46 78 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.84 53 4.91 -6.3MFS HYMu CMU .28 6.1 ...q 4.89 4.37 22 4.56 -1.3tMFS IHI CIF .25 9.6 ...q 3.03 2.60 254 2.59 -11.9MIN MIN .42 11.0 ...q 4.35 3.82 310 3.83 -7.7MFS InvG CXH .50 5.5 ...q 10.33 9.08 15 9.18 -5.5tMMT MMT .52 9.2 ...q 6.29 5.60 205 5.62 -7.4MFM MFM .38 5.9 ...q 7.41 6.41 61 6.49 -5.5MFV MFV .58 10.1 ...q 6.84 5.70 14 5.75 -2.9MGIC Inv MTG ... ... 8 16.21 9.97 3286 10.67 -24.4MGMGrPr n MGP 1.68 ... ... 31.83 25.31 326 28.68 -1.6MGM Rsts MGM .48 1.5 9 38.41 29.53 7198 32.01 -4.1MI Homes MHO ... ... 13 37.41 24.08 133 28.61 -16.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.7 33 39.38 30.88 1554 36.83 +3.8sMRC Glbl MRC ... ... 22 20.88 14.01 459 21.25 +25.6sMSA Safety MSA 1.52f 1.7 53 91.74 65.95 197 91.97 +18.6MSC Ind MSM 2.32 2.4 18 99.94 65.42 582 94.86 -1.9MSCI Inc MSCI 1.52 1.0 43 162.29 99.82 505 157.99 +24.9MSG Netw MSGN ... ... 9 26.30 16.25 343 19.90 -1.7sMV OilTr MVO .76e 7.4 8 10.00 4.80 69 10.21 +21.5MVC Cap MVC .60 6.0 ...q 10.97 8.73 9 10.05 -4.8MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 13 25.35 -1.9MacQUtlDv MFD 1.20 9.7 ...q 14.75 11.44 53 12.39 -.3MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 20 22.61 -12.3Macerich MAC 2.96 5.4 30 69.73 52.12 1037 55.14 -16.0MackCali CLI .80 4.5 8 28.51 15.86 975 17.87 -16.3Macquarie MIC 5.24e 13.8 7 79.51 36.20 1748 37.99 -40.8sMacys M 1.51 4.4 12 34.87 17.41 10204 34.61 +37.4MadCvCall MCN .72 9.6 ...q 8.15 7.09 49 7.52 -2.6MadSqGd n MSG ... ... 82 270.29 189.96 171 265.27 +25.8MadStSec MSP 1.04 8.8 ...q 12.30 10.72 15 11.79 +.7MagellMid MMP 3.75f 5.4 21 75.82 54.82 775 69.94 -1.4sMagna g s MGA 1.32f 2.0 12 66.52 43.18 416 66.68 +17.7MagnaChip MX ... ... 7 13.40 8.40 502 11.10 +11.6Maiden prA MHpA 2.06 9.8 ... 25.71 18.80 33 21.06 -14.7Maiden pfC MHpC 1.78 9.1 ... 26.67 16.73 58 19.59 -19.8MaidnH pfD MHpD 1.68 9.3 ... 25.05 14.85 29 18.14 -13.4MaidenHld n MHLA .60 3.0 ... 27.28 16.68 5 20.29 -11.8MaidHld 43 MHNC 1.94 9.0 ... 27.34 18.64 10 21.58 -11.7MainStCap MAIN 2.28f 5.9 13 41.79 34.37 178 38.46 -3.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 55 19.16 -3.4Majesco n MJCO ... ... ... 6.43 4.35 0 5.54 +3.2Mallinckdt MNK ... ... ... 49.12 11.65 2228 15.89 -29.6MgdDInvG MZF .74 5.2 ...q 14.35 13.05 22 14.14 +5.3ManchUtd MANU .36 1.7 1 22.15 15.86 29 21.10 +6.6Manitowc rs MTW ... ... ... 44.03 21.48 447 27.73 -29.5ManngNap MN .32 10.0 13 4.95 2.95 38 3.20 -11.1ManpwrGp MAN 1.86 2.0 11 136.93 93.47 748 95.27 -24.5Manulife g MFC .44 ... ... 22.16 17.03 656 19.39 -7.0sMarathnO MRO .20 .9 ...dd 21.77 10.55 10403 21.90 +29.4MarathPt s MPC 1.84 2.3 11 83.27 49.30 3863 78.85 +19.5MarcusMill MMI ... ... 24 38.26 23.54 175 37.77 +15.8Marcus MCS .60f 1.8 26 34.60 23.55 40 32.45 +18.6MarinSft rs MRIN ... ... ... 15.45 5.70 3 6.10 -44.3MarineP MPX .40f 2.4 29 17.12 12.00 10 16.37 +28.5MarineMx HZO ... ... 23 24.45 13.80 162 23.85 +26.2Markel MKL ... ... 65 1194.98 949.72 32 1151.73 +1.1MarriotVac VAC 1.60 1.3 20 154.14 107.58 315 118.60 -12.3MarshM MMC 1.50 1.8 23 86.54 76.20 1075 81.42 MartMM MLM 1.76 .8 32 241.33 189.27 425 217.82 -1.5Masco MAS .42 1.1 19 46.45 35.79 2829 37.73 -14.1Masonite g DOOR ... ... 13 79.90 50.40 108 66.55 -10.2Mastec MTZ ... ... 12 55.53 38.40 606 50.50 +3.2sMastechD MHH ... ... 21 17.31 6.13 67 18.10 +79.9MasterCrd MA 1.00 .5 44 194.72 119.89 2632 191.20 +26.3MatadorRs MTDR ... ... 25 35.22 20.13 1646 33.12 +6.4sMaterion MTRN .42f .7 36 56.90 33.15 61 57.20 +17.7MatinasB n MTNB ... ... ... 3.03 .43 147 .57 -50.6Matson MATX .80 2.3 7 40.32 21.63 128 34.95 +17.1MauiLand MLP ... ... 20 27.80 9.95 41 11.25 -35.0MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 113 47.77 -25.7Maximus MMS .18 .3 19 72.71 58.58 443 63.03 -11.9MaxLinear MXL ... ... 13 32.47 17.54 421 18.94 -28.3McClatch rs MNI ... ... ...dd 11.51 5.75 4 10.19 +14.1McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 102.40 +1.9McCorm MKC 2.08f 2.0 15 111.46 90.25 847 102.92 +1.0McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2334 161.48 -6.2McKesson MCK 1.36 .9 12 178.86 134.25 1532 146.50 -6.1McEwenM MUX .01 .5 ...dd 2.86 1.82 806 2.16 -5.3Mechel pf MTLp ... ... ... 1.34 .80 1.04 -1.0Mechel rs MTL ... ... ... 5.80 3.30 72 3.73 -29.1Medequit n MRT .84 8.2 ... 13.06 9.67 100 10.29 -8.3MedProp MPW 1.00f 7.6 15 14.19 11.82 2096 13.12 -4.8sMedifast MED 1.92 1.4 60 134.60 40.00 136 136.83 +96.0MedleyCap MCC .40m 11.2 6 6.65 3.48 221 3.58 -31.4MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.79 -1.8MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 25.17 -2.4Medley n MDLX .22p ... ... 25.09 23.90 5 24.30 -1.9Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.16 -.2MedleyMgt MDLY .80 15.7 15 7.15 4.90 77 5.10 -21.5Mednax MD ... ... 12 63.04 40.56 542 46.64 -12.7Medtrnic MDT 1.84 2.2 34 89.72 76.41 3336 85.32 +5.7Merck MRK 1.92 3.3 22 66.41 52.83 8261 58.57 +4.1MercGn MCY 2.50 5.2 43 61.51 41.41 186 48.11 -10.0Meredith MDP 2.18 4.4 12 72.25 48.45 537 50.05 -24.2 Meritage MTH ... ... 12 55.50 38.80 236 45.30 -11.5Meritor MTOR ... ... 7 29.54 14.97 430 22.15 -5.6MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 17 25.91 -.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.1 ... 26.88 11.66 10 17.34 +17.9MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 1 19.36 -4.4MLGS t PYT .76 3.5 ... 22.60 20.40 2 21.80 +4.1MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 2 27.32 -1.4MesaRoyl MTR 1.46e 9.8 15 19.85 11.25 5 14.95 -19.0Mesab MSB 1.49e ... ... 30.92 12.95 46 25.30 +.6Methode MEI .44 1.0 37 48.44 36.05 114 43.10 +7.5MetLife MET 1.68f 3.5 10 55.91 43.36 3020 48.09 -4.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 45 25.09 +1.0MetroBkH n MCB ... ... ... 51.30 36.35 48 49.84 +18.4MettlerT MTD ... ... 40 697.26 544.64 271 582.01 -6.1MexcoEn MXC ... ... ...dd 7.18 3.00 18 6.40 +62.8MexEqt MXE 1.62e .1 ...q 12.22 9.74 19 9.78 -4.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.62 22 14.66 -6.9MKors KORS ... ... 20 70.00 32.38 1696 67.08 +6.6MicrFoc n MFGP ... ... ... 36.21 12.67 900 17.85 -46.9MicrSol n MICR ... ... ... 4.29 3.19 4 3.77 +7.7MidAApt MAA 3.48 3.9 16 110.95 85.16 314 88.59 -11.9MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 64.99 -3.5MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 18 14.55 +9.8MidstPet MPO ... ... ... 19.04 10.87 63 14.11 -14.9Milacron n MCRN ... ... ... 22.62 15.09 254 20.72 +8.3MilestnSci MLSS ... ... ... 1.80 .64 442 .71 -39.9MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 74 12.00 -3.8MillerInds MLR .72 2.7 16 29.00 23.90 12 26.75 +3.7MinTech MTX .20 .3 17 77.15 62.55 168 73.30 +6.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.26 -1.6Mistras MG ... ... 36 23.83 17.00 26 19.37 -17.5MitsuUFJ MUFG ... ... ... 8.11 5.95 871 6.45 -11.3MiX Tele MIXT .22e ... ... 21.00 6.53 120 19.26 +50.9MizuhoFn MFG ... ... ... 4.00 3.37 234 3.65 +.3MobileTele MBT .53e 5.1 ... 12.80 7.77 1630 10.48 +2.8Model N MODN ... ... ...dd 19.60 12.40 174 17.95 +14.0Modine MOD ... ... 14 25.75 14.80 152 18.50 -8.4sMoelis&Co MC 1.88f 3.2 48 58.80 34.65 226 59.00 +21.6Mohawk MHK ... ... 16 286.85 206.74 1103 216.12 -21.7MolinaHlth MOH ... ... ...dd 93.98 56.68 620 86.47 +12.8MolsCoor A TAP/A 1.64 2.7 6 94.94 58.93 0 60.77 -27.6MolsCoorB TAP 1.64 2.7 10 97.50 58.75 1386 60.40 -26.4MonRE MNR .68 4.4 24 18.45 13.87 214 15.38 -13.6MonRE pfB MNRpB 1.97 7.9 ... 25.06 25.02 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 26 23.80 -4.9Monsanto MON 2.16 1.7 22 126.80 114.19 1917 125.90 +7.8sMoodys MCO 1.76 1.0 38 174.80 115.59 1045 175.09 +18.6Moog A MOG/A .25p ... 22 93.93 68.29 152 86.54 -.4Moog B MOG/B .25p ... 22 91.71 68.69 0 85.84 -3.3MorgStan MS 1.00 1.8 14 59.38 41.07 5900 54.36 +3.7MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 36 28.55 -1.4MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 27 27.41 -3.6MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 27 26.60 -4.5MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 11 26.03 -2.5MorgSt pfK MSpK ... ... ... 27.72 25.55 77 25.71 -5.1MS Asia APF .14e .8 ...q 19.99 16.26 29 17.74 -3.6MS China CAF 13.33e ... ...q 27.79 20.60 457 27.02 +15.6MS CushHi MLPY 1.28e 19.0 ...q 8.00 6.09 0 6.73 -4.7MS EMD MSD .57e 6.4 ...q 10.27 8.94 66 8.96 -10.2tMSEMDDbt EDD .80m 11.3 ...q 8.37 7.08 413 7.08 -8.1MSEmMkt MSF .05e .3 ...q 19.86 15.97 47 17.10 -4.4MS icb ICB .54a 2.9 ...q 19.79 17.93 4 18.40 +.3MS India IIF .04e ... ...q 35.14 28.62 15 29.25 -11.8MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 5 11.96 -3.1MkVRMB CNY ... ... ...q 49.12 38.95 1 46.04 +7.0tMkVRupee INR .20p .5 ...q 45.42 39.52 1 39.21 -10.2MSDLEur URR ... ... ...q 21.49 16.65 18.51 +2.1MSDSEur DRR ... ... ...q 57.46 44.20 1 52.47 +8.3MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 53 22.50 -.6MosaicAc n MOSC ... ... ... 9.90 9.49 251 9.71 +.1Mosaic MOS .10 .4 38 29.20 19.23 5368 28.28 +10.2MotrlaSolu MSI 2.08 1.9 20 111.91 82.24 1329 108.38 +20.0Movado MOV .80f 2.0 ...cc 42.25 20.50 74 40.95 +27.2Mueller MLI .40 1.3 22 37.57 25.26 160 30.32 -14.4MuellerWat MWA .20 1.7 27 12.99 9.59 761 11.98 -4.4MurphO MUR 1.00 3.1 ...dd 35.16 22.21 1597 32.16 +3.6MurphUSA MUSA ... ... 13 89.69 61.05 218 67.81 -15.6MyersInd MYE .54 2.9 38 24.60 15.40 526 18.80 -3.6Myomo n MYO ... ... ... 23.20 2.07 306 3.36 -10.4Myovant n MYOV ... ... ...dd 24.14 9.92 21 20.78 +64.4N -NCI BldSy NCS ... ... 23 21.20 13.05 259 19.00 -1.6NCR Corp NCR ... ... 28 43.24 26.00 680 31.30 -7.9NGL EnPt NGL 1.56 14.4 ...dd 17.65 8.58 432 10.80 -23.1NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 7 23.60 -3.3NL Inds NL ... ... 7 16.05 6.00 43 9.30 -34.7LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.83 5112 33.50 +17.6NRG Yld A NYLD/A 1.12f 6.4 35 19.91 15.30 170 17.39 -7.7NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 440 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 21 4.56 +8.3NVR NVR ... ... 21 3700.00 2256.41 26 3025.03 -13.8nVent El n NVT ... ... ... 26.34 21.00 1446 25.46 +12.1Nabors NBR .24 2.9 ...dd 9.06 5.32 10481 8.30 +21.5NACCO NC .66 1.8 4 92.60 23.80 10 36.10 -4.1NamTai NTP .28 2.3 45 13.90 7.70 25 12.15 -3.2NanoViric NNVC ... ... ...dd 1.64 .48 248 .53 -39.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.5 32 38.00 30.10 93 38.25 +17.9NatFuGas NFG 1.66 3.2 16 59.92 48.31 237 51.20 -6.8NatGrid NGG 2.89e 4.8 ... 70.42 51.44 497 59.64 +1.4NtHlthInv NHI 4.00 5.7 16 81.60 62.71 165 70.04 -7.1NHltcre NHC 1.92f 2.9 25 74.80 57.00 24 66.24 +8.7sNOilVarco NOV .20 .5 ...dd 43.43 29.90 3086 44.11 +22.5NatPresto NPK 1.00a .9 15 121.40 88.80 36 107.65 +8.2NatRetPrp NNN 1.90 4.8 18 43.90 36.25 1223 39.89 -7.5NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.45 38 23.64 -7.5NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 18 22.25 -11.3NatlStor n NSA 1.12 4.2 91 28.55 21.17 134 26.50 -2.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 8 24.27 -6.8NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 72 18.36 -.8NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.54 +2.1NatGsSvcs NGS ... ... 71 29.55 22.40 28 24.00 -8.4NatrlGroc NGVC ... ... 32 11.35 4.79 115 10.63 +19.0NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 12 32.10 +23.5Natuzzi NTZ ... ... ... 3.00 1.41 16 1.62 +1.3Nautilus NLS ... ... 18 19.25 11.30 380 15.40 +15.4NavideaBio NAVB ... ... ...dd .68 .21 165 .24 -33.4sNavigCons NCI ... ... 22 23.90 14.62 264 24.18 +24.6NavigatrH NVGS ... ... ... 13.25 7.00 125 11.10 +12.7NaviosAcq NNA .08 10.8 ...dd 1.65 .67 239 .74 -33.2Navios pfG NMpG 2.19 19.2 ... 19.99 10.18 0 11.40 -29.6Navios NM ... ... ...dd 1.90 .68 163 .78 -34.7NavMH pfH NMpH 2.16 19.2 ... 18.89 10.36 0 11.25 -31.0NavMMid NAP 2.00f 50.5 ... 10.79 3.26 168 3.96 -58.4NaviosMar NMM 1.69f 92.3 6 2.62 1.45 299 1.83 -22.5Navistar NAV ... ... ...cc 47.73 25.06 762 40.27 -6.1Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.0 18 95.40 75.50 55 82.45 -9.0sNelnet NNI .64 1.0 14 62.42 38.74 68 62.44 +14.0NeoPhoton NPTN ... ... ...dd 9.78 4.56 2003 6.53 -.8Netshoes n NETS ... ... ... 25.02 2.00 894 2.71 -65.7Netw1Tch NTIP .10 3.5 95 4.60 2.25 11 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 14 12.53 -7.9NeuB HYld NHS .96 8.7 ...q 12.35 10.84 22 11.00 -6.5NBIntMu NBH .90 6.6 ...q 16.00 13.42 21 13.60 -8.0NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 11 11.55 -5.0NBRESec NRO .36 7.5 ...q 5.70 4.29 222 4.78 -13.6NevGCas UWN ... ... 26 2.86 1.87 27 2.37 -11.2NevroCorp NVRO ... ... ...dd 94.34 65.00 348 72.64 +5.2Nevsun g NSU .04 1.2 ...dd 3.86 1.96 391 3.45 +41.4NewAmHi HYB .78a 9.0 ...q 10.20 8.48 30 8.64 -8.1NewConcEn GBR ... ... 28 2.45 1.16 16 1.42 -8.9NE Realty NEN 1.00 1.5 2 75.25 66.55 0 67.05 -8.6NwGold g NGD ... ... ...dd 4.25 2.22 2722 2.25 -31.6NewHome NWHM ... ... 10 13.55 9.53 31 10.25 -18.2NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 8 12.12 -3.3NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 358 43.20 +7.5NewMedia NEWM 1.48 8.6 30 17.95 12.46 220 17.19 +2.4NwMtnFin NMFC 1.36 9.9 10q 14.85 12.05 175 13.80 +1.8NewOriEd EDU .40e ... 46 108.40 69.91 1570 95.91 +2.0sNewRelic NEWR ... ... ...dd 95.58 39.11 1186 96.39 +66.9NewResid NRZ 2.00 11.1 6 18.43 15.04 2292 18.09 +1.2NewSenInv SNR 1.04 13.7 14 10.57 6.77 1067 7.61 +.7NY&Co NWY ... ... ...dd 4.31 1.28 226 3.83 +33.9NY CmtyB NYCB .68 5.7 14 14.53 11.48 3029 12.00 -7.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 13 26.84 -6.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.36 -2.7NY REIT rs NYRT 4.85c ... ... 19.81 15.04 95 17.90 NY Times NYT .16 .7 ...cc 25.70 16.95 3011 24.00 +29.7NewellRub NWL .92f 3.5 5 55.08 23.85 3431 26.39 -14.6NewdExp NFX ... ... 15 35.20 22.72 2710 30.15 -4.4NewMarket NEU 7.00 1.8 20 478.84 358.33 66 379.62 -4.5NewmtM NEM .56 1.4 30 42.04 31.42 2750 39.37 +4.9NewpkRes NR ... ... ...dd 10.90 6.58 287 10.90 +26.7NexGen g NXE ... ... ... 2.85 1.65 140 1.99 -22.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 103 23.16 -8.4NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 42 27.42 -1.9NxtEraLP NEP 1.57f 3.6 31 45.38 34.09 102 43.50 +.9NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 20 24.43 -2.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 13 24.25 -2.8NextEra76 NEEpK ... ... ... 25.99 23.62 37 24.96 -2.4NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 63.25 8 71.50 +2.8NextEraEn NEE 4.44f 2.8 12 165.15 138.00 2088 160.22 +2.6NxtEra pfR NEEpR ... ... ... 58.46 52.85 23 56.64 +.8NiSource s NI .78 3.2 31 27.76 22.44 2141 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 3046 31.10 -14.6sNikeB s NKE .80 1.1 67 71.60 50.35 5363 71.38 +14.1sNoahHldgs NOAH ... ... 38 68.07 25.98 638 67.25 +45.3NobilisH n HLTH ... ... ... 2.10 1.15 457 1.15 -14.8NobleCorp NE .08 1.3 ...dd 6.10 3.14 4168 6.01 +33.0sNobleEngy NBL .44 1.2 37 36.53 22.99 2338 36.93 +26.7NobleMid n NBLX 1.91e ... 13 57.98 41.90 242 51.06 +2.1NokiaCp NOK .19e 3.0 ... 6.60 4.51 6046 6.24 +33.9NomadF n NOMD ... ... ... 18.11 13.54 1394 17.73 +4.8Nomura NMR ... ... ... 6.83 5.28 134 5.47 -6.0Norbord n OSB 1.29 3.1 ... 42.97 28.16 53 41.20 +21.9NordicAOff NAO .18 14.3 ... 1.60 1.02 404 1.26 +5.1NordicAm NAT .41e 18.9 ...dd 6.70 1.82 713 2.16 -12.2Nordstrm JWN 1.48a 3.2 18 54.00 37.79 3725 45.84 -3.3NorkSo NSC 2.88 1.9 23 157.15 111.44 1362 152.57 +5.3NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .78e 8.7 10 9.40 5.94 25 9.00 +29.3NoWestCp NWE 2.20 4.1 16 64.47 50.01 204 53.47 -10.4NDynMn g NAK ... ... ... 2.34 .66 1073 .71 -59.7NthnO&G NOG ... ... 33 2.97 .63 8247 2.62 +27.8NorthropG NOC 4.80f 1.4 35 360.88 252.82 735 331.36 +8.0NStREur n NRE .60 4.4 ... 14.81 10.08 555 13.77 +2.5NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 243 58.05 -2.7NorwCruis NCLH ... ... 16 61.48 50.16 1556 53.32 +.1NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.05 -20.8NovaGld g NG ... ... ...dd 5.05 3.35 1281 4.67 +18.8 Novartis NVS 2.75e 3.6 15 94.19 75.73 987 76.79 -8.5NovoNord NVO .96e 2.0 ... 58.37 41.03 632 48.69 -9.3NOW Inc DNOW ... ... ...dd 18.37 9.12 1292 15.39 +39.5sNuSkin NUS 1.47 1.8 38 79.91 53.50 581 80.86 +18.5Nucor NUE 1.52f 2.3 16 70.48 51.67 1456 65.18 +2.5Nush EnhYl NUAG ... ... ... 24.87 23.37 21 23.47 -3.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.32 -1.8NushLCGr NULG ... ... ... 34.05 28.24 8 33.88 +8.6NushLCVal NULV ... ... ... 30.70 26.08 0 28.84 +.9NushMCGr NUMG ... ... ... 31.52 26.52 3 30.93 +5.3NushMCVal NUMV ... ... ... 29.85 25.50 1 28.03 -.6sNushSmCap NUSC ... ... ... 30.06 25.30 52 30.17 +6.0NushShTrm NURE ... ... ... 27.05 23.57 2 25.62 -2.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 0 24.05 -3.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.2 23 47.99 19.22 557 23.42 -21.8NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 29 23.34 -6.1Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 14 21.95 -3.1Nustar pfC NSpC ... ... ... 26.43 22.31 17 24.00 -7.6NustarGP NSH 1.32m 10.2 ... 26.20 10.40 152 12.95 -17.5Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 16 25.40 +1.6Nutrien n NTR .40p ... ... 54.35 40.41 1715 52.11 +.4NuvNYVl2 n NYV ... ... ... 15.50 13.22 5 13.33 -7.1NuvCr22 n JCO ... ... ... 10.10 9.26 38 9.44 -.5Nuv Mun21 NHA ... ... ... 10.96 9.29 18 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 190 12.45 -8.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 7 23.77 -5.4Nuv 11-21 n JHB ... ... ... 10.15 9.48 49 9.56 -4.0NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.34 -9.8NvHiInDc19 JHD ... ... ... 10.36 9.72 13 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 94 9.73 -13.6NuvMO Pr NOM ... ... ... 17.58 12.87 13.34 -4.4NuvAllCEn JMLP 1.37 16.7 ...q 9.71 6.79 102 8.21 -4.1NuvAZ NAZ .80 6.3 ...q 15.43 12.57 20 12.70 -10.2tNuvBldAm NBB 1.34 6.7 ...q 22.13 20.07 76 20.05 -8.8NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 13 21.57 -6.4NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 65 13.37 -13.0NCADvA NAC .91 6.9 ...q 15.58 13.18 169 13.25 -7.4NCalMunV NCA .47 4.9 ...q 10.70 9.16 62 9.50 -6.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 14 13.75 -7.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 30 11.62 -2.5NuvCorEqA JCE 1.21a 7.9 ...q 16.19 13.95 35 15.32 +4.9NvCredStr JQC .62 7.6 ...q 8.81 7.90 254 8.09 -1.6NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 14 12.17 -1.0NuvDivA NAD .85a 6.5 ...q 14.46 12.92 245 13.05 -7.2NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.4 ...q 19.79 15.43 106 19.75 +4.8NuEnMLP JMF 1.35 12.1 ...p 13.60 9.65 193 11.11 -2.5NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 39 13.57 -4.4NuvFloat JFR .72 6.6 ...q 12.04 10.66 127 10.89 -2.9NuvFltOp JRO .76a 7.1 ...q 11.95 10.43 449 10.64 -6.7tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.28 21 11.30 -10.1tNuvGblHIn JGH 1.58 10.0 ... 17.45 15.79 62 15.79 -6.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 21 9.82 -.9NuvHIDec18 JHA ... ... ...q 10.17 9.67 59 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 355 14.78 -4.3NNYAmtF NRK .70 5.8 ...q 13.44 11.88 161 12.04 -7.1NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 442 12.83 -6.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 39 12.36 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 30 12.38 -3.8NMDPI NMY .67a 5.5 ...q 13.27 11.88 38 12.01 -4.5NvMAP NMT .71a 5.6 ...q 15.00 12.55 4 12.62 -11.6NMIQI NUM .74 5.9 ...q 14.05 12.41 31 12.55 -5.4tNuvMNMu NMS .80 5.9 ...q 17.00 13.46 17 13.46 -8.5NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.16 13 23.29 -5.7NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 15 22.48 -5.3NuvMultM JMM .48 6.8 ...q 7.77 6.60 41 7.04 -7.6NvMuI NMI .50a 4.5 ...q 12.87 10.77 12 11.19 -3.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 318 9.44 -6.8Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 44 15.58 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 81 12.94 -5.5NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 68 12.43 -10.1NNYMV NNY .39a 4.2 ...q 10.65 9.03 16 9.22 -2.9NuvNYSel NXN .55 4.3 ...q 14.37 12.58 12 12.75 -6.4NNCPI NNC .59a 4.9 ...q 13.67 12.06 17 12.06 -6.5NOHQI NUO .80 5.9 ...q 15.46 13.48 25 13.58 -7.2NvPA NQP .81a 6.5 ...q 13.78 12.34 46 12.44 -5.4NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 36 23.72 -4.2NvPfdInco JPC .80 8.2 ...q 10.75 9.60 176 9.76 -5.6NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 475 9.33 -8.5NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 68 16.32 -8.3NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 167 14.19 -.4NEqPrmG SPXX 1.04 5.6 ...q 19.00 14.92 20 18.65 +7.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.67 -2.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.01 -4.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 10 13.59 -2.5NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 12 14.54 -4.3NuvSnIn NSL .42 6.5 ...q 6.98 6.28 100 6.51 NuShDCrd JSD 1.16a 6.9 ...q 18.05 16.45 43 16.95 +1.9Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 21 17.10 -2.7NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 21 13.57 -2.7NTXQI NTX .65 5.1 ...q 14.94 12.42 24 12.85 -10.4NVAPI NPV .65a 5.3 ...q 13.46 12.08 19 12.23 -4.6NuverEnv n NES ... ... ... 26.50 9.25 5 16.08 -11.6O -sOCI Ptrs OCIP .70e 6.7 30 10.32 6.76 79 10.39 +29.1sOFG Bncp OFG .24 1.7 11 14.55 7.80 310 14.30 +52.1OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 1 23.84 -1.2OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 2 23.43 +6.2OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 1 23.95 +6.7OGE Engy OGE 1.33 4.0 18 37.32 29.59 1305 33.64 +2.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 118 71.44 -2.5OaktreeC OAK 3.59e 9.0 11 48.50 38.80 160 40.00 -5.0OasisMid n OMP 1.57 8.1 ... 19.78 15.57 32 19.38 +11.1sOasisPet OAS ... ... ...dd 12.82 6.69 7219 12.97 +54.2Obsidian g OBE ... ... ... 1.46 .82 741 1.20 -3.2sOcciPet OXY 3.08 3.6 ...cc 86.24 57.84 5800 85.79 +16.5Oceaneerg OII .60 2.4 ...cc 26.95 17.11 2401 24.63 +16.5Och-Ziff OZM .87e 40.7 24 3.95 1.91 794 2.14 -14.4OcwenFn OCN ... ... ...dd 4.84 2.46 487 4.64 +48.2Oi SA C OIBR/C ... ... ... 9.71 4.76 13 5.40 -4.1OilStates OIS ... ... ...dd 38.95 20.23 390 37.95 +34.1Oil-Dri ODC .92f 2.4 19 50.82 34.30 3 38.44 -7.4OldRepub ORI .78 3.7 18 22.34 17.92 1448 21.23 -.7Olin OLN .80 2.3 10 38.84 27.79 1749 34.18 -3.9Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.1 11 34.84 24.90 1923 28.93 +5.0Omnicom OMC 2.40 3.2 16 85.44 65.32 1355 75.29 +3.4Omnova OMN ... ... ...dd 11.90 8.10 100 10.40 +4.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.47 396 5.97 +4.0OncoCyte n OCX ... ... ... 7.64 1.10 26 2.55 -45.2OneLibrty OLP 1.80 7.2 14 27.70 21.02 23 25.08 -3.2OneSmart n ONE ... ... ... 11.86 8.56 370 11.05 +1.3OneMain OMF ... ... 16 36.32 22.10 369 34.20 +31.6ONEOK OKE 3.18f 4.8 49 67.31 47.14 1942 66.49 +24.4Ooma n OOMA ... ... ...dd 12.75 7.30 58 12.60 +5.4OppLgCap RWL .72e 1.4 ...q 55.31 45.76 46 51.53 +.3sOpp RUT n OMFS ... ... ... 26.75 24.71 1 26.91 +3.1OppMidCap RWK .59e .7 ...q 64.10 53.65 15 61.51 +1.3OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 73.00 +4.5OppUltDiv RDIV 1.15e 3.1 ...q 37.95 32.12 66 37.15 +1.5OpR1000V 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 1 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.50 +1.5OpIntRev n REFA ... ... ... 30.89 25.65 28.43 +2.1OpGlbRv n RGLB ... ... ... 30.09 25.62 28.05 +.6Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.02 -.2OppGlRv n ESGF ... ... ... 33.63 28.29 1 31.47 +.3OppenFin RWW .58e .9 ...q 74.63 57.67 3 68.03 -1.4OpEMRev n REEM ... ... ... 30.65 25.82 0 27.58 -.8sOppenHldg OPY .44 1.5 ...dd 29.10 15.35 73 29.40 +9.7Oracle ORCL .76 1.6 58 53.48 43.74 13329 47.21 -.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 237 16.90 -2.9OrbitATK OA 1.28 1.0 23 134.59 95.84 498 133.89 +1.8OrchidIsl ORC 1.08e 14.7 39 10.47 6.77 623 7.33 -21.0OrchidsPP TIS 1.40 25.0 9 15.74 5.05 124 5.60 -56.3OrientPap ONP ... ... 3 2.45 .75 4 1.15 -10.9OrionECarb OEC .72 ... ... 30.25 17.15 676 27.80 +8.6OrionGpHl ORN ... ... ...dd 8.38 5.17 83 7.45 -4.9Orix IX ... ... ... 100.03 77.52 33 88.73 +4.7OrmatTc ORA .49 .9 31 70.68 51.39 215 52.82 -17.4OshRusS n OUSM ... ... ... 27.78 24.76 83 27.16 +.4OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.20 -1.6OshkoshCp OSK .96 1.2 18 100.26 62.87 704 79.32 -12.7OsiskoGl n OR .20 ... ... 14.39 9.31 186 10.24 -11.4OutfrontM OUT 1.44 7.3 11 25.30 17.75 567 19.83 -14.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 314 3.50 +27.7OwensMin OMI 1.04 6.2 10 32.76 14.26 438 16.72 -11.4OwensCorn OC .84 1.3 20 96.52 60.62 1313 65.59 -28.7OwensIll OI ... ... 14 25.90 17.95 1453 18.64 -15.9OwensRM ORM .80f 5.0 11 18.72 13.71 22 16.12 +.7OxfordInds OXM 1.36f 1.7 20 84.32 52.89 89 79.47 +5.7P-QsPBF Engy PBF 1.20 2.6 14 45.52 18.48 1888 45.88 +29.4PBF Logist PBFX 1.96f 9.9 10 22.30 17.75 64 19.75 -5.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 14 11.60 +.3PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 4153 43.21 -3.6sPGT Inc PGTI ... ... 26 20.50 11.18 611 20.20 +19.9PHH Corp PHH ... ... ...dd 15.00 8.01 46 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.88 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 70 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 20 65.00 -6.1PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.63 1 56.77 -2.5PimLwDur LDUR 2.82e 2.0 ...q 101.35 99.30 13 99.60 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 63 102.26 -3.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 346 100.09 -.4PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 14 99.95 -5.4PimShMat MINT .82e .8 ...q 101.87 101.39 599 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 15 52.56 -2.0PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.62 -.5Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 4 108.86 -10.3PJT Part n PJT .20 .4 ...dd 55.99 35.47 125 55.58 +21.9PLDT Inc PHI 1.60e 6.1 ... 38.54 25.50 54 26.38 -12.3PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 142 26.90 -4.9PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 23 24.92 -1.7PNC PNC 3.00 2.0 14 163.59 116.63 1140 149.43 +3.6PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 311 38.00 -6.1POSCO PKX ... ... ... 93.12 58.50 129 82.58 +5.7PPDAI n PPDF ... ... ...dd 13.68 6.39 336 7.32 +3.0PPG s PPG 1.80 1.7 18 122.07 100.36 1221 105.03 -10.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 11 25.09 -2.0PPL Corp PPL 1.64 6.1 12 40.20 26.62 7558 26.92 -13.0PQ GrpH n PQG ... ... 33 17.65 12.88 294 16.04 -2.5PS BusPk PSB 3.40 2.9 30 137.60 107.91 65 117.41 -6.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 57

PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 7 24.69 -2.2PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 3 24.47 -3.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 40 22.26 -9.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 8 22.87 -9.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 22.71 -10.1PVH Corp PVH .15 .1 20 163.78 102.05 713 154.54 +12.6PcrTrnd750 PTLC ... ... ...q 30.73 25.70 173 29.38 +2.6PcrTrnd450 PTMC ... ... ...q 32.86 27.62 39 32.16 +3.4PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 33 32.64 +7.9PacrCash n GCOW ... ... ... 34.59 29.33 19 31.33 -.5PacrTrendp PTEU ... ... ... 33.39 28.11 26 29.70 -3.3Pacr Wlth n PWS ... ... ... 27.67 23.99 30 26.16 +3.7sPac Cash n CALF ... ... ... 28.24 22.60 2 28.33 +8.5PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.81 +1.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.6 5 2.75 1.36 137 2.23 +14.9PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 2 25.54 -9.4PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 23.70 -8.3PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 2 21.42 -12.9PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 3 21.30 -11.8PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 1 20.73 -15.9PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 19.90 -19.0PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.37 -16.0PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.00 0 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 101.55 514 122.30 +1.5Pagsegur n PAGS ... ... ... 39.97 30.32 1959 31.98 +.9PalatinTch PTN ... ... ...dd 1.59 .34 1849 1.16 +35.0PaloAltNet PANW ... ... ...dd 207.94 115.01 1633 206.70 +42.6PampaEng PAM ... ... ... 72.98 46.25 304 53.75 -20.1Pandora P ... ... ...dd 9.98 4.09 6328 7.32 +51.9PanhO&G PHX .16 .8 99 25.30 17.65 147 19.85 -3.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 33 16.45 7.31 52 13.73 +46.8ParaGold n PZG ... ... 4 1.80 1.16 8 1.53 +17.7ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1428 14.59 -7.9Paretem rs TEUM ... ... ...dd 3.59 .50 912 2.39 +15.5ParkEl PKE .40 2.0 46 20.50 14.19 92 19.90 +16.7sParkHot n PK 2.20f 7.0 ... 30.98 23.91 1798 31.45 +9.4ParkNatl PRK 3.84f 3.3 19 116.75 92.42 26 114.80 +10.4ParkDrl PKD ... ... ...dd 1.48 .49 2531 .53 -47.5ParkerHan PH 3.04f 1.7 22 212.80 152.01 927 182.43 -8.6ParsleyEn PE ... ... 54 33.43 21.12 3416 32.14 +9.2PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 7 25.01 -2.3PartRe pfG PREpG 1.63 6.3 ... 27.59 25.81 5 25.93 -3.4PartRe pfH PREpH 1.81 6.7 ... 30.82 26.81 8 27.21 -5.1PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 5 25.04 -4.7PartyCity n PRTY ... ... 13 17.00 9.50 1123 14.60 +4.7PaycomSft PAYC ... ... 97 118.45 62.17 520 102.70 +27.8PeabodyE n BTU .60 1.4 ... 42.66 22.58 833 42.23 +7.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.5 ... 12.51 7.62 188 12.39 +26.2sPebblebrk PEB 1.52 3.8 23 39.74 30.15 1117 39.73 +6.9Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 2 24.49 -3.1Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 6 24.39 -5.3Pedevco rs PED ... ... ... 1.15 .26 48 .33 +3.1Pembina g PBA 1.50 ... 26 36.99 29.28 187 34.63 -4.3PengthE g PGH .04 ... ...dd 1.23 .54 303 .83 +4.4Penney JCP ... ... 7 5.63 2.35 27782 2.50 -20.9PennaRE PEI .84 8.3 14 13.02 8.86 1113 10.11 -15.0PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 13 22.60 -10.3PenRE pfC PEIpC 1.80 8.3 ... 26.98 19.44 7 21.76 -16.0PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 12 20.84 -17.0PennyMFn PFSI ... ... 7 25.20 16.00 160 20.80 -6.9sPennyMac PMT 1.88 10.1 19 18.59 14.87 547 18.70 +16.4Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 2 25.58 +1.4PennyM pfB PMTpB ... ... ... 25.45 23.68 23 25.36 +.7Penske PAG 1.40f 2.9 12 54.83 38.33 195 48.47 +1.3Pentair PNR .70 1.5 14 74.84 43.51 1684 46.50 -34.2Penumbra n PEN ... ... ...dd 159.35 77.75 201 157.60 +67.5PerfFood n PFGC ... ... 22 36.25 25.40 621 35.15 +6.2PerkElm PKI .28 .4 29 84.49 62.43 495 76.35 +4.4PermRck n PRT ... ... ... 16.69 15.00 83 15.96 +3.0Prmian PBT .56e 5.5 28 10.30 7.80 44 10.10 +13.9Perrigo PRGO .76 1.0 ...dd 95.93 63.68 860 75.69 -13.2PetChina PTR .70e .9 ... 82.33 60.69 139 81.33 +16.3PetrbrsA PBR/A ... ... ... 14.98 6.96 6747 13.65 +38.9Petrobras PBR ... ... ... 17.20 7.61 26281 15.90 +54.5Pfenex PFNX ... ... ...dd 8.42 2.07 85 6.91 +159.8Pzer PFE 1.36 3.8 14 39.43 31.67 15246 35.80 -1.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.43 4.89 91 5.94 +1.5PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 79.40 6082 80.15 -24.1sPhilipsNV PHG .88e 2.0 ... 43.24 34.99 654 43.24 +14.4Phillips66 PSX 3.20f 2.6 28 122.38 75.85 2062 121.44 +20.1Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 190 50.67 -3.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 94 8.14 2.43 460 5.63 -13.3PhysRltTr DOC .92f 6.3 39 21.85 14.13 986 14.72 -17.1PiedmOfc PDM .84 4.6 8 21.77 16.69 1447 18.34 -6.5Pier 1 PIR .28 12.1 12 5.92 2.15 1425 2.32 -44.0PimUS Eq n MFUS ... ... ... 29.49 25.01 14 28.36 +2.7Pim IntEq n MFDX ... ... ... 28.41 25.32 2 27.13 +1.5PimEmMkt MFEM ... ... ... 28.32 24.30 6 25.63 -2.1PimcoCA PCQ .92 5.8 ...q 17.89 14.43 70 15.83 -8.3PimcoCA2 PCK .65 8.0 ...q 10.42 8.01 87 8.09 -20.4PimcCA3 PZC .72 7.2 ...q 12.97 9.55 26 10.05 -3.7PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 81 17.34 +.8PimCpOp PTY 1.56a 8.6 ...q 18.29 15.86 240 18.13 +10.1PimDyCrd PCI 1.97 8.5 ...q 23.53 21.61 532 23.20 +3.4PimDyInco PDI 2.65a 8.5 ...q 31.61 28.60 385 31.15 +3.7PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 64 12.01 +2.8PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 120 10.59 +1.5PimStPls PGP 2.20 15.8 ...q 19.85 12.37 171 13.93 -9.4PimcoHiI PHK 1.24 15.4 ...q 8.96 7.19 427 8.07 +8.2PimIncOpp PKO 2.28a 8.3 ...q 27.85 24.50 293 27.36 +5.6PimcoMuni PMF .98 7.6 ...q 14.23 12.29 249 12.85 -1.2PimcoMu2 PML .78 6.1 ...q 13.56 11.80 102 12.86 -2.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 76 11.46 -1.0PimcoNY PNF .68 5.9 ...q 13.63 11.26 25 11.57 -9.5tPimcoNY2 PNI .80 7.6 ...q 12.51 10.42 33 10.40 -13.3tPimcNY3 PYN .63 7.4 ...q 10.27 8.52 14 8.54 -13.9PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 85 9.54 +3.9PinnaclFds PF 1.30 2.1 13 66.67 52.25 1151 62.93 +5.8PinWst PNW 2.78 3.6 18 92.42 73.81 720 76.23 -10.5PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.64 37 14.72 -6.5sPionEnSvc PES ... ... ...dd 6.15 1.60 1429 6.20 +103.3PionFltRt PHD .72 6.3 ...q 12.22 11.27 98 11.41 -.5PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 50 9.47 -2.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 80 10.87 -4.4PioMunHi MHI .84 7.4 ...q 12.35 11.10 42 11.32 -4.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1374 209.84 +21.4PiperJaf PJC 1.50f 1.9 13 99.80 52.75 44 77.25 -10.4PitnyBw PBI .75 8.2 6 16.13 8.30 1477 9.19 -17.8PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 76 24.00 -1.6PivotSft n PVTL ... ... ... 19.62 15.11 475 18.10 +15.1PlainsAAP PAA 1.95 7.8 32 26.98 18.38 1218 24.85 +20.4PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 818 24.84 +13.2PlanetFit n PLNT ... ... 2 41.67 21.03 894 40.27 +16.3sPlantron PLT .60 .8 23 70.81 41.28 163 71.27 +41.5PlatfmSpc PAH ... ... 16 14.82 9.09 3352 11.38 +14.7PlatGpM rs PLG ... ... 1 1.23 .12 926 .13 -57.9PlayAGS n AGS ... ... ... 24.04 16.66 110 23.03 +24.5PlymInd n PLYM 1.50 9.2 ...dd 19.00 16.20 45 16.24 -12.1PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 1 24.41 -2.9PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 31 137.66 82.77 842 115.33 -7.0PolyMet g PLM ... ... ...dd 1.36 .57 126 .79 -7.8PolyOne POL .70 1.6 20 47.48 34.15 208 43.86 +.8PortGE POR 1.45f 3.6 19 50.11 39.02 361 40.05 -12.1PostHldg POST ... ... 46 88.93 70.66 414 75.55 -4.6PowrREIT PW ... ... ...dd 8.69 5.50 25 6.15 -.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 77.06 -6.1PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 4 28.50 +4.4PS GrMult PSMG ... ... ... 14.48 12.86 1 13.93 +.8PS BalMul PSMB ... ... ... 13.94 12.78 13.47 PS ModCon PSMM ... ... ... 14.45 12.79 4 13.04 -.6PS Consrv PSMC ... ... ... 12.98 12.60 2 12.70 -1.2tPSCrudeDS DTO ... ... ...q 173.13 58.00 2 57.69 -35.0PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 1 10.34 -1.8PSBMetDS BOM ... ... ...q 13.14 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.45 3.71 4 6.40 +25.6PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1sPwshDB DBC ... ... ...q 18.26 13.69 2536 18.29 +10.1PwShCurH DBV ... ... ...q 24.90 21.17 2 24.27 +2.4PS Engy DBE ... ... ...q 17.31 10.78 92 17.24 +18.7PS PrcMet DBP ... ... ...q 40.26 35.71 7 37.86 -1.6PS Silver DBS ... ... ...q 27.91 23.50 0 25.16 -3.3PS Agri DBA ... ... ...q 20.31 18.18 793 18.99 +1.2PS Oil DBO ... ... ...q 12.65 7.40 288 12.64 +24.5PS Gold DGL ... ... ...q 43.28 38.49 12 40.76 -1.5PS BasMet DBB ... ... ...q 19.94 15.29 92 18.80 -3.1PS USDBull UUP ... ... ...q 25.29 23.09 972 24.62 +2.5PS USDBear UDN ... ... ...q 23.27 21.32 323 21.92 -2.1PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 10 49.30 +8.5PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 79 38.78 +.1PSAerDef PPA .50e .9 ...q 59.40 45.31 126 57.65 +7.0PwShBio PBE .57e 1.1 ...q 54.28 41.36 5 50.51 +7.1PS BldCns PKB .07e .2 ...q 36.44 28.22 584 31.15 -10.2PwSClnEn PBW .07e .3 ...q 27.10 4.07 12 26.92 +6.2sPS EnEx PXE .50e 1.8 ...q 26.81 17.35 620 27.07 +18.2PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 2 32.57 -3.8sPwSLgCG PWB .21e .5 ...q 45.22 35.60 30 45.29 +9.2PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 59 36.70 -5.4PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 46.65 +5.6PowShMkt PWC .97e 1.0 ...q 103.21 84.50 1 101.89 +7.0PwShMda PBS .27e .9 ...q 31.86 26.87 3 30.76 +9.4sPwSMidGr PXMG .19e .4 ...q 48.71 36.00 15 48.47 +14.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 31.06 -.8PwShNetw PXQ ... ... ...q 52.75 42.37 4 52.24 +12.9PS OilSv PXJ .28e 2.6 ...q 10.77 7.99 25 10.67 +11.8PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 28 64.31 +.2PS Retail PMR .34e .9 ...q 40.82 32.00 37.57 +1.0sPwSSmGr PXSG .08e .2 ...q 36.12 27.86 27 36.12 +12.4sPwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 3 32.18 +4.5PwSSemi PSI .04e .1 ...q 58.15 41.22 24 53.73 +6.5PwShSoft PSJ .10e .1 ...q 75.90 54.78 19 74.75 +17.7PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 97 30.60 +.5sPwSZMicro PZI .15e .7 ...q 20.25 17.23 3 20.28 +4.9PSWHPrgE PUW .17e .6 ...q 28.11 24.08 1 26.36 -2.5PSPrivEq PSP .66e 5.3 ...q 13.52 11.71 98 12.44 -.1PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 217 18.19 -3.6PSCleantch PZD .44e 1.0 ...q 45.28 38.08 7 44.78 +5.9sPSR2KEqW EQWS .41e .9 ...q 45.14 37.76 0 45.77 +5.4PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.82 +2.3PSRussl200 EQWL .80e 1.5 ...q 56.31 47.25 2 53.63 +1.2PS US1K PRF 1.91e 1.7 ...q 120.82 102.26 91 114.40 +.7PS EmgInf PXR .50e 1.3 ...q 41.00 33.63 0 37.39 +.8tPS US Ag n PBND ... ... ... 25.01 24.06 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.92 -.4PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 27.30 +2.2PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 1 27.72 +.4PS SP SC n XSHQ ... ... ... 28.90 24.10 28.61 +6.0PS SP Val n SPVM ... ... ... 30.41 25.57 1 28.78 -.4 PS SP IntD IDHD ... ... ... 30.80 27.75 0 29.11 +.6PS SC High XSHD ... ... ... 26.03 23.12 1 24.73 -1.7PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.59 3 32.65 +4.9tPSBldABd BAB 1.31 4.5 ...q 30.98 29.32 114 29.28 -4.6PS LowVol XRLV .46 1.3 ...q 36.20 30.24 7 34.43 +1.4PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 21 31.74 +1.8tPS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 344 24.87 -3.1PS SCLowV XSLV .73e 1.5 ...q 48.33 42.32 118 47.51 +2.7PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 191 45.89 +1.1PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 347 39.98 -5.8PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 65 25.81 +1.9PS EMkMom EEMO ... ... ... 22.52 17.03 6 20.04 -2.3PSS&PMom SPMO ... ... ...q 38.04 29.45 5 37.28 +8.3PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 97 33.60 -.2PSS&PVal SPVU ... ... ...q 37.53 30.66 1 34.86 +.3PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 44 23.61 -1.0PS YuanDS DSUM .77 3.2 ...q 24.73 22.20 38 24.09 +4.2PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 9 24.57 -3.9PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 1272 23.04 PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 1036 46.64 -2.3PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 57 44.65 +5.1PS IntlBd PICB .57 2.1 ...q 28.77 25.77 65 26.49 -4.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 79 23.00 -3.8PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 25 25.63 -2.8PShNYMu PZT .86 3.6 ... 24.80 23.71 5 23.80 -3.5PShNatMu PZA .87 3.5 ... 25.90 24.84 276 24.99 -3.2PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 131 18.39 -3.0PwShPfd PGX .86 6.0 ...q 15.20 14.10 1324 14.33 -3.6PShEMSov PCY 1.50 5.6 ... 30.23 26.69 1394 26.82 -9.2PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 4 13.08 -.4PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 93 22.42 +.4PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 6 35.15 +2.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 60 46.19 +1.7PShIntlDev IDHQ .33e 1.3 ...q 25.51 22.10 1 24.60 +1.8PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 1 58.58 -.6PSIndia PIN .12e .5 ...q 27.95 22.54 36 24.10 -8.7PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 189 21.84 +1.8Praxair PX 3.30 2.1 36 166.95 127.36 745 160.47 +3.7PrecDrill PDS .28 ... ...dd 4.14 2.26 838 4.06 +34.4PfdAptCm APTS 1.02f 7.1 ...dd 22.71 13.60 387 14.31 -29.3Prestige rs PBH ... ... 3 269.50 27.84 773 33.84 -23.8Pretium g PVG ... ... ... 12.44 6.17 855 6.91 -39.4Primerica PRI 1.00 1.0 13 108.05 70.00 160 98.60 -2.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.25 -2.5PrinActGl GDVD ... ... ... 29.52 25.15 0 28.48 +1.7Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 4 26.03 -.9PrinSpec n PREF ... ... ... 101.70 95.90 0 96.17 -4.2PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 23 16.94 -1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 22 63.45 39.50 316 40.10 -29.8ProLogis PLD 1.92 3.0 24 67.53 55.21 2878 63.82 -1.1ProPetr n PUMP ... ... ... 22.88 10.84 2272 19.62 -2.7ProShtDow DOG ... ... ...q 17.78 13.89 759 14.57 -2.5ProShtMC MYY ... ... ...q 12.71 10.71 19 10.79 -3.7PrUltDow s DDM .79e .6 ...q 152.41 94.39 243 133.21 +.8ProUltMC MVV .11e .1 ...q 136.15 96.87 8 129.48 +5.3PrUltQQQ s QLD ... ... ...q 91.48 56.21 1395 83.46 +13.8ProUltSP s SSO .40e .4 ...q 125.72 88.00 1541 112.66 +3.0PrUShCnG SZK ... ... ...q 17.35 12.80 1 16.27 +19.6ProShtHY SJB ... ... ...q 23.91 22.91 45 23.21 +.4ProUShBM SMN ... ... ...q 18.73 11.73 12 12.42 -5.9Pro20 yrT UBT 1.13e 1.6 ...q 86.90 69.88 5 71.17 -14.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 3 52.37 -8.8ProSShOG DDG ... ... ...q 27.58 20.71 0 20.74 -9.7ProSShFn SEF ... ... ...q 13.70 10.90 28 11.35 -1.9ProLCCre s CSM .67e 1.0 ...q 71.46 59.36 63 68.17 +2.1ProUltTl s LTL ... ... ...q 56.39 35.57 1 38.40 -11.1ProHdgRep HDG ... ... ...q 46.26 43.95 6 45.69 +.8ProUltEM EET ... ... ...q 114.48 68.94 7 87.89 -6.5ProRaLS RALS .62e 1.7 ...q 38.35 36.43 0 36.70 -2.4ProUSL7-10T PST ... ... ...q 23.82 20.50 46 23.57 +9.4ProShtEafe EFZ ... ... ...q 28.00 23.78 4 24.90 -2.3ProShtEM EUM ... ... ...q 21.20 16.23 589 17.98 +.2ProUltEafe EFO ... ... ...q 150.78 111.23 0 134.57 +1.5ProUEurop UPV ... ... ...q 66.95 48.62 0 59.29 +1.2ProShtBM SBM ... ... ...q 20.50 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 36 8.22 -1.8ProUltRE s URE ... ... ...q 68.58 50.79 11 58.27 -11.7ProUltFin s UYG .51e .4 ...q 143.58 93.80 20 128.32 +.3ProShtRE REK ... ... ...q 17.94 15.62 6 16.64 +5.2ProShtChi50 YXI ... ... ...q 23.50 16.42 1 17.98 -6.5ProUltSem s USD ... ... ...q 162.32 77.16 12 141.36 +15.4ProUltUt s UPW ... ... ...q 54.09 37.86 1 41.87 -11.0PrUltTech s ROM ... ... ...q 111.39 63.94 64 103.74 +18.2ProUltJpn EZJ ... ... ...q 151.38 101.85 131.37 +.7sProUltO&G DIG .46e 1.0 ...q 46.69 28.35 66 46.73 +18.0ProUltInd s UXI ... ... ...q 83.64 56.00 6 73.71 +.9PrUltHCr s RXL .63e .7 ...q 107.49 72.00 6 88.63 +.4ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 87.07 +6.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 39.54 -19.3ProUBasM UYM .15e .2 ...q 82.75 53.74 4 73.59 -.6sPrUlPR2K s URTY ... ... ...q 95.99 56.50 77 96.31 +17.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 121.97 +4.4sProUltSC s SAA ... ... ...q 112.58 75.95 3 114.23 +13.4ProUPD30 s UDOW ... ... ...q 116.82 56.93 1175 93.37 -1.0sProUlR2K s UWM ... ... ...q 78.61 54.70 116 79.16 +12.1ProSht20Tr TBF ... ... ...q 23.81 21.58 272 23.57 +7.8PUltSP500 s UPRO .21e .1 ...q 172.45 101.32 1703 143.48 +2.4ProUChin50 XPP ... ... ...q 113.86 59.43 9 88.19 +5.1PrUSSilv s ZSL ... ... ...q 40.09 27.80 17 32.89 +4.7PUVixST rs UVXY ... ... ...q 47.16 8.52 17093 11.19 +9.6ProVixST rs VIXY ... ... ...q 47.12 21.24 1166 28.27 +22.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 63.08 14.90 145 63.77 +71.3sPrUCrude rs UCO ... ... ...q 34.15 12.36 2821 34.31 +46.4PrUltYen rs YCL ... ... ...q 65.77 56.16 2 57.75 +.5PrSUltNG rs BOIL ... ... ...q 55.00 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.85 19.88 50 22.16 +4.8PrUltSilv AGQ ... ... ...q 39.51 28.47 237 31.46 -7.1PrUltShN s KOLD ... ... ...q 52.12 30.06 30 41.10 +3.7ProUShGld GLL ... ... ...q 80.66 63.08 14 70.58 +2.1PrSUShAus CROC ... ... ...q 51.74 42.20 1 48.07 +5.1PrUltShYen YCS ... ... ...q 76.95 64.93 6 73.53 -1.9ProSUltGold UGL ... ... ...q 44.38 35.62 45 39.17 -3.7ProShtVx s SVXY ... ... ...q 139.47 9.53 8096 13.51 -89.5tPrUShCrd s SCO ... ... ...q 52.16 15.58 1122 15.51 -36.8ProShtEuro EUFX ... ... ...q 42.85 38.37 0 41.13 +2.9ProUltEuro ULE ... ... ...q 18.97 15.34 13 16.52 -5.4ProUShEuro EUO ... ... ...q 24.37 19.46 163 22.28 +5.1ProctGam PG 2.87f 3.9 19 94.67 70.73 6410 74.06 -19.4ProgsvCp PGR .69e 1.1 22 62.99 42.10 2861 61.66 +9.5sProsHldg PRO ... ... ...dd 34.91 21.36 507 36.38 +37.5ProShtQQQ PSQ ... ... ...q 40.94 31.45 422 32.44 -8.8ProShSP rs SH ... ... ...q 33.81 28.14 2408 29.24 -3.1PrUShSP rs SDS ... ... ...q 51.68 35.66 3287 37.99 -7.5PrUShDow DXD ... ... ...q 12.38 7.52 1762 8.12 -6.6PUShtMdC MZZ ... ... ...q 24.14 16.91 1 17.16 -8.5PUShtQQQ QID ... ... ...q 17.87 10.37 3641 10.92 -18.4tPrShRs2K rs SRTY ... ... ...q 50.00 25.31 295 25.00 -22.7PrUShD3 rs SDOW ... ... ...q 33.24 15.67 3545 17.28 -11.4PUltShtF rs FINZ ... ... ...q 15.50 6.47 1 7.24 -10.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 25 14.41 +3.0ProUShL20 TBT ... ... ...q 39.86 32.99 2729 38.96 +15.3tPrShR2K rs RWM ... ... ...q 48.51 39.41 186 39.26 -7.1PrUShHC rs RXD ... ... ...q 36.46 24.68 1 28.25 -6.1PrUShCnS rs SCC ... ... ...q 30.80 20.44 21.37 -11.7PrUShRE rs SRS ... ... ...q 37.33 28.35 21 31.87 +9.0tPUShtR2K TWM ... ... ...q 23.16 14.99 746 14.87 -14.8tPrUShtSC SDD ... ... ...q 21.14 13.26 0 13.17 -15.6PUShChi50 FXP ... ... ...q 25.79 12.37 14 14.49 -15.3PS DecRt n EMTY ... ... ... 38.59 31.27 2 33.69 +.6PUShtIndl SIJ ... ... ...q 22.12 14.55 8 15.69 -6.8PS OnlSt n CLIX ... ... ... 50.04 37.63 15 47.18 +20.1PrShtSmC SBB ... ... ...q 39.75 32.28 32.36 -5.7PUPShtMC SMDD ... ... ...q 15.02 8.80 15 8.92 -11.1sPrSh K1 n OILK ... ... ... 26.20 16.51 12 26.30 +21.5PUShtEur EPV ... ... ...q 37.85 26.83 2 29.07 -6.2PUShtSPX SPXU ... ... ...q 16.12 9.19 9011 9.94 -12.6PrUOGEx rs UOP ... ... ...q 22.60 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 0 24.82 -6.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.13 260 63.31 -1.1PUltShEafe EFU ... ... ...q 27.50 19.90 21.44 -5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 37.54 -10.8PrUltBra rs UBR ... ... ...q 107.88 51.76 31 67.60 -13.4PrSht20yTr TTT ... ... ...q 31.13 25.95 204 29.97 +12.7ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 41.71 -2.7tPUltShOG DUG ... ... ...q 53.46 29.07 69 29.01 -21.6PS MngdF FUT ... ... ... 41.47 39.00 40.21 -.1PrGPrEq bt PEX 1.53e 4.1 ...q 43.79 34.68 2 36.94 +3.1ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 42.83 +2.6PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 5 67.50 +.4ProSPxTch SPXT .23p ... ...q 55.03 47.78 51.97 -.6ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 0 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.87 +.7PrUltPFn FINU .29e .3 ...q 134.30 60.50 17 101.25 -3.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 33 76.10 -1.2ProSht7-10y TBX ... ... ...q 29.77 27.55 17 29.59 +4.5ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz s BZQ ... ... ...q 15.40 6.41 279 9.38 +2.4PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 27 54.15 -.7ProSR2KDv SMDV .47e ... ...q 58.30 51.18 22 55.69 +.9PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 74.09 -3.7ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 1 64.10 -2.2PrUShtUtl SDP ... ... ...q 31.15 22.19 1 27.95 +10.8PrUltShtTc REW ... ... ...q 23.63 12.49 6 12.90 -21.6PrUShtFn SKF ... ... ...q 29.44 18.61 27 19.77 -5.4Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 21 7.87 -24.2ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.75 -.7Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 2 29.31 +5.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 3 57.70 -1.5ProCdNASh WYDE ... ... ...q 33.66 32.10 32.47 +.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 3 25.61 -1.1ProspBcsh PB 1.44 1.9 19 79.20 55.84 512 76.05 +8.5Protalix PLX ... ... ...dd .99 .39 259 .43 -35.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 128.22 63.10 77 121.90 +18.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.19 143 27.77 +3.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 95.83 1621 101.61 -11.6Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 10 25.30 +.2PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 36 25.22 -.3PruSDHiY GHY 1.32 9.6 ...q 15.26 13.70 154 13.77 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 1 25.96 -.9PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 14 26.08 Prud UK PUK 1.49e 2.8 ... 55.36 44.67 115 52.45 +3.3PruShHiY ISD 1.32 9.4 ...q 15.66 13.99 100 14.03 -5.0PSEG PEG 1.80 3.6 17 53.28 41.67 1838 50.06 -2.8 PubStrg PSA 6.80 3.3 22 219.93 180.48 563 204.90 -2.0PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 7 24.86 -1.1PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 27 24.36 -3.4PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 19 23.72 -5.1PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 14 23.78 -4.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 6 25.93 -2.5PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 7 25.68 -2.9PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.66 -5.2PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 8 23.86 -4.6PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 25 23.54 -5.4PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 18 23.60 -5.7PubSt pfC PSApC ... ... ... 26.45 23.05 20 24.43 -4.1PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.07 -2.4PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 25 25.36 -4.4PulteGrp PHM .36 1.2 17 35.21 22.52 3342 29.90 -10.1sPureStrg n PSTG ... ... ...dd 24.13 11.90 5623 23.58 +48.7PutHiInSec PCF .37 4.0 ...q 9.36 8.60 21 9.28 +2.9PMMI PMM .44 6.1 ...q 7.72 6.89 111 7.11 -4.0PMIIT PIM .31 6.6 ...q 4.89 4.61 170 4.73 -.8PMOT PMO .71 6.2 ...q 12.85 11.44 65 11.57 -6.3PPrIT PPT .31 5.7 ...q 5.68 5.05 174 5.46 +2.4PzenaInv PZN .41e 4.3 21 13.15 8.53 27 9.62 -9.8Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 343 57.30 +55.5sQEP Res QEP .08 .6 39 13.31 7.02 4958 13.56 +41.7QIAGEN QGEN ... ... 39 36.34 30.20 643 35.75 +15.6QTS RltTr QTS 1.64 4.7 32 61.55 31.58 620 34.93 -35.5QuadGrph QUAD 1.20 6.0 10 31.29 17.73 256 19.87 -12.1QuakerCh KWR 1.48f .9 31 165.93 129.98 28 157.15 +4.2QuaCare QCP ... ... ... 22.91 12.25 307 21.02 +52.2QuanexBld NX .16 .9 23 24.60 16.50 107 17.80 -23.9QuantaSvc PWR ... ... 25 40.11 30.23 669 36.92 -5.6QntmDSS rs QTM ... ... 46 8.74 3.32 144 3.64 -35.3Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 27.09 +3.8QnForSm n FFSG ... ... ... 27.15 24.51 9 26.31 +2.0QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.42 -.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 35 28.40 +3.8InspCpBd n IBD ... ... ... 27.94 24.07 1 24.35 -3.5QuaInsp n ISMD ... ... ... 28.21 23.78 3 28.17 +6.5QuaInsLg n BLES ... ... ... 30.44 25.93 3 28.70 +1.0FormInco n FFTI ... ... ... 27.57 23.88 29 23.95 -4.0FrmHdGr n FFHG ... ... ... 29.49 24.03 7 28.42 +3.2QuanReal n QXRR ... ... ... 26.19 23.44 1 25.57 +1.2QuanDyn n XUSA ... ... ... 28.95 25.12 3 28.23 +1.1QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.47 +1.7QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.24 -1.8QuanGrw n QXGG ... ... ... 29.10 25.66 2 27.94 +.5tQudian n QD ... ... ... 34.91 9.55 8021 9.59 -23.5QstDiag DGX 2.00f 1.9 20 112.97 90.10 454 102.60 +4.2sQuintEn n QES ... ... ... 10.50 7.10 43 10.46 +16.2QuormHl n QHC ... ... ... 10.00 2.91 1005 4.50 -27.9QuotientTc QUOT ... ... ...dd 17.85 10.35 294 14.00 +19.1Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 20 22.65 -3.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 10 25.27 +.4Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 15 23.03 -3.1Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 17 23.74 Qwest53 CTY 1.53 7.4 ... 25.57 18.66 40 20.68 -6.0Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 17 21.78 -3.8Qwest 56 CTAA ... ... ... 27.77 21.51 30 24.73 +.1Qwest57 n CTDD ... ... ... 25.97 20.51 23 22.10 -3.4Qwest56 n CTBB ... ... ... 25.60 19.86 36 21.81 -3.2R -RAIT pfA RASpA 1.94 21.9 ... 21.28 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.85 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 56 21.80 -5.5RELX plc s RELX .54e 2.4 ... 24.03 20.31 274 22.33 -5.8RH RH ... ... 64 109.53 41.52 812 103.72 +20.3sRLI Corp RLI .88f 1.3 28 67.55 50.34 115 67.88 +11.9RLJ LodgT RLJ 1.32 5.9 12 23.96 18.68 1140 22.36 +1.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 37 25.30 -6.3RPC RES .40 2.1 25 27.07 16.70 794 19.02 -25.5RPM RPM 1.28 2.5 18 56.69 46.36 456 51.79 -1.2RSP Perm RSPP ... ... 86 51.51 28.76 1232 48.87 +20.1RYB Edu n RYB ... ... ... 31.80 15.50 94 17.07 +1.1RadianGrp RDN .01 .1 9 23.49 14.06 1591 16.33 -20.8RadiantLog RLGT ... ... 69 6.59 3.46 207 4.14 -10.0RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.27 3 25.54 -1.3RafaelHl n RFL ... ... ... 9.01 3.05 102 8.39 +71.2RLauren RL 2.00 1.7 20 119.33 66.06 1359 117.08 +12.9RamcoG RPT .88 7.5 9 15.00 11.15 368 11.67 -20.8RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.87 1 49.85 -13.5RangeRs RRC .08 .5 17 23.99 11.93 9093 16.08 -5.7RngrEnS n RNGR ... ... ...dd 15.70 6.88 53 8.65 -6.3sRJamesFn RJF .88f .9 21 99.27 71.35 1324 100.64 +13.0RayAdvM RYAM .28 1.5 25 22.96 12.68 1259 19.03 -6.9RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 134.92 -6.3Rayonier RYN 1.08f 2.8 40 39.14 27.71 781 37.95 +20.0Raytheon RTN 3.47f 1.6 31 229.75 158.32 1195 213.95 +14.4RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.94 +3.3RltDvcDiv LEAD ... ... ...q 34.32 28.07 1 32.67 +2.3RealDivc n DFND ... ... ...q 28.60 25.12 1 27.15 -.4RealDivG n GARD ... ... ...q 26.84 21.91 0 25.43 +1.8Realogy RLGY .27p 1.1 16 35.18 23.52 1122 24.69 -6.8RltyInco O 2.53 4.8 29 60.05 47.25 1698 52.31 -8.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 118 28.24 -8.7ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 173.58 86.26 1300 162.99 +35.7RedLionH RLH ... ... ...dd 11.70 6.15 53 10.45 +6.1RedwdTr RWT 1.12 6.7 12 17.45 14.29 585 16.60 +12.0Reeds REED ... ... ... 3.35 1.30 67 2.55 +64.5RegalBel RBC 1.12f 1.4 16 87.50 67.84 390 80.40 +5.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 953 56.66 -18.1RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 1149 .26 +50.0RegHlt pfA RHEpA 2.72 78.1 ... 22.90 2.85 29 3.48 -56.5RegnlMgt RM ... ... 16 36.73 19.49 50 36.20 +37.6RegionsFn RF .36 1.9 17 20.21 13.03 9314 19.15 +10.8Regions pfA RFpA 1.59 6.2 ... 25.95 25.23 11 25.67 +1.3Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 25 27.02 -5.0Regis Cp RGS ... ... ...cc 17.46 9.23 179 17.13 +11.5ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 458 151.27 -3.0ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 8 27.35 -.6ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 14 25.55 -8.7sRelStlAl RS 2.00 2.1 21 96.18 68.46 356 94.40 +10.0RELM RWC .08 2.3 18 4.80 3.40 7 3.50 -1.4RemaxHld RMAX .80f 1.5 61 67.50 43.85 80 53.90 +11.1RenaisIPO IPO .02e .1 ...q 30.61 24.59 1 28.88 +2.4RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 23.80 -2.4RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 249 127.00 +1.1RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 10 24.34 -3.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 7 25.54 +.1ReneSola rs SOL ... ... ... 3.79 2.12 21 2.80 +5.3RennFund RCG ... ... ...q 2.20 1.13 25 1.67 +11.0Renren rs RENN ... ... ...dd 18.70 6.01 241 8.71 -16.2RepubSvc RSG 1.38 2.0 31 69.40 60.26 1263 67.34 -.4ResMed RMD 1.40 1.4 50 104.78 69.59 416 102.85 +21.4ResolEn rs REN ... ... ... 42.00 23.64 411 35.78 +13.7ResoluteF RFP ... ... ...dd 12.15 4.10 219 10.50 -5.0ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.61 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 6 25.89 +1.4ResCap rs RSO .20 2.0 ...dd 11.38 8.51 89 9.86 +5.2RestBrnds QSR 1.80 3.2 18 68.89 53.09 1029 56.77 -7.7RetailProp RPAI .66 5.7 11 13.78 10.84 1000 11.49 -14.5RetractTc RVP ... ... ...dd 1.48 .54 28 .88 +30.0RevGp n REVG .20 1.1 ... 33.15 16.79 246 18.35 -43.6Revlon REV ... ... ...dd 27.90 15.60 87 17.80 -18.3RexAmRes REX ... ... 18 102.00 70.48 46 76.96 -7.0RexahnPh rs RNN ... ... ...dd 4.37 1.42 371 2.28 +12.9RexfordIR REXR .64f 2.1 53 32.91 26.32 688 31.05 +6.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 5 23.81 -7.4RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 3 23.32 -6.0Rexnord RXN ... ... 23 31.44 22.43 725 29.18 +12.1Rexnrd pfA RXNpA ... ... ... 66.44 52.57 60 62.22 +6.3RiceMidstr RMP 1.22f 6.7 13 25.34 16.87 952 18.17 -15.4RingCentrl RNG ... ... ...dd 81.20 32.70 651 74.40 +53.7RingEngy REI ... ... ...dd 17.35 10.88 569 16.07 +15.6sRioTinto RIO 2.27e 3.8 ... 59.27 37.66 2174 59.16 +11.8RitchieBr RBA .68 2.1 37 35.17 24.08 304 32.96 +10.1RiteAid RAD ... ... 3 4.21 1.38 15176 1.70 -13.7RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 40 21.40 +6.9Riv/Doubl n OPP ... ... ... 19.76 17.40 41 17.43 -5.2RoadrnTrn RRTS ... ... 3 9.75 1.98 244 2.22 -71.2sRobtHalf RHI 1.12f 1.7 26 64.78 42.92 1075 65.05 +17.1RockwlAut ROK 3.68f 2.0 27 210.72 155.81 756 183.67 -6.5RockColl COL 1.32 1.0 21 139.63 103.25 2020 137.48 +1.4RogCm gs RCI 1.57 ... 14 54.95 43.11 126 48.62 -4.5Rogers ROG ... ... 34 184.00 105.00 110 120.39 -25.6Rollins s ROL .56 1.1 63 54.25 39.90 290 50.82 +9.2Roper ROP 1.65 .6 30 292.97 225.74 406 281.21 +8.6sRosettaStn RST ... ... ...dd 16.48 8.71 78 16.19 +29.8Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 29 17.33 9.02 1540 16.70 +6.6RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.50 -1.5RoyalBk g RY 3.76f ... ... 87.10 68.56 391 78.71 -3.6RBScotlnd RBS ... ... ... 8.74 6.24 422 7.95 +4.1RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 84 25.50 +.2RylCarb RCL 2.40 2.2 14 135.65 103.76 990 107.22 -10.1sRoyDShllB RDS/B 3.76 4.9 ...cc 76.55 53.50 1631 76.69 +12.3sRoyDShllA RDS/A 3.76 5.1 ...cc 73.71 51.91 4411 73.64 +10.4RoyceGVal RGT .10e ... ... 11.73 9.39 44 10.99 +1.6sRoyceMC RMT .63e 6.3 ...q 9.99 8.09 140 10.04 +6.4Royce RVT 1.20e 7.2 ...q 17.18 14.02 211 16.66 +3.0RubiconPrj RUBI ... ... ...dd 5.79 1.48 637 2.47 +32.1Rudolph RTEC ... ... 22 32.80 21.10 218 32.45 +35.8Ryder R 2.08f 3.0 17 90.26 64.10 409 68.52 -18.6RyersonH RYI ... ... 43 12.90 7.65 117 12.15 +16.8RymanHP RHP 3.40f 4.1 17 83.20 57.78 215 82.15 +19.0S -S&P Glbl SPGI 2.00f 1.0 29 201.44 139.76 999 200.62 +18.4SAP SE SAP 1.31e 1.2 ... 116.90 99.20 397 113.72 +1.2SCANA SCG 2.45 7.1 8 71.28 33.75 1111 34.64 -12.9SCE TrV n SCEpK ... ... ... 29.56 24.70 9 25.30 -4.3SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 12 23.17 -4.1SCE Tr pfH SCEpH 1.44 5.5 ... 29.27 25.05 2 26.28 -2.8SCETr pfJ SCEpJ 1.34 5.3 ... 28.94 23.96 6 25.26 -2.1SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 32 22.50 -6.3SJW SJW 1.12a 1.8 21 69.29 47.25 72 60.65 -5.0SK Tlcm SKM ... ... ... 28.97 22.74 482 23.07 -17.3SLGreen SLG 3.25 3.4 28 109.00 89.46 1093 95.30 -5.6SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 7 25.24 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 1745 27.18 +23.1Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 209.32 4057 249.94 +1.0SpdrGold GLD ... ... ...q 129.52 114.80 4125 122.48 -.9SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 8 35.77 -.4SpdrNoANR NANR ... ... ...q 37.79 30.22 131 37.12 +4.7Spd 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/Tuesday, May 22, 2018

PAGE 58

SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 82.10 2 91.57 +2.0SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1177 41.63 +2.3Spd MsciCh XINA ... ... ... 26.62 20.65 1 23.66 -1.1S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.84 6 105.19 +.6Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.76 +3.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 0 65.29 -.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.51 +2.4SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 60.39 -1.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 3 63.57 -.6S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 29 112.96 +5.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 76.47 +1.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 12 63.09 -2.2SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 12 66.02 +1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 5 69.36 -2.1SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 12 79.61 +1.0SpdEMkt s SPEM ... ... ...q 42.47 32.81 288 37.64 -1.3SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 40 33.33 +1.5SpdrGlbNR GNR .93e 1.8 ...q 53.17 40.56 105 53.06 +8.1Spd 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 43.96 102 46.80 -4.3SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.94 23 50.47 -2.9SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 101 40.16 -2.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 96 39.42 +1.1SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 17 49.39 -4.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 340 40.13 -.9SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 28 36.25 +2.2SpdrWldxUS SPDW .79e 2.4 ...q 33.84 28.84 380 32.31 +1.9SP Mid MDY 2.94e .8 ...q 363.70 307.28 944 357.34 +3.5S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 57711 273.37 +2.4SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 12 27.47 +3.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.76 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 6 38.64 +1.0SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 309 47.31 +.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 17 40.29 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 42 76.87 +3.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 227 47.22 -2.9SpdrValEq SYV 4.21e 1.4 ...q 70.61 58.70 8 68.38 +3.3SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 2 82.58 +4.0SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3768 91.78 +8.1Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 537 92.85 -1.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 1 85.97 +.6SpdrHome XHB .15e .4 ...q 47.20 37.17 2171 39.83 -10.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1585 50.23 +6.1SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.05 2 61.56 +6.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 211 30.98 +.9Spd LgCap s SPLG ... ... ...q 33.54 28.21 216 32.13 +2.6SpdrLCpG s SPYG ... ... ...q 35.96 29.32 272 35.06 +6.2SpdrLCapV s SPYV ... ... ...q 32.54 27.93 132 30.19 -1.6Spd MidC s SPMD ... ... ...q 35.09 29.60 140 35.01 +4.9SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 20 163.29 +5.0SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 31 104.68 +1.8SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 15 92.24 +10.0SpdrSemi s XSD .16e .2 ...q 76.57 60.17 72 73.80 +5.7sSpdrSCapG SLYG 8.53e .8 ...q 248.06 206.75 43 249.74 +9.8sSpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 65 134.11 +6.7SpdrRs3K s THRK ... ... ...q 35.46 29.87 570 34.15 +2.8SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 849 87.94 -6.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 141 29.48 -1.3SpFcStIn n XITK ... ... ... 95.75 68.30 10 94.13 +20.5SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.22 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.15 1 102.86 +.8SpdrScored CBND .99 3.2 ...q 32.69 30.80 30.80 -4.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 23 34.18 -3.3SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 2460 30.79 +.4SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 53 55.91 +.4SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 70 42.62 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.78 14 31.76 -1.1SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.86 438 53.14 +5.0SpdrLTBd s SPLB ... ... ...q 28.77 25.91 302 26.09 -8.8SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 420 33.15 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.51 25.09 11 25.17 -3.3SpdrEMBd EBND ... ... ...q 30.91 27.81 196 28.00 -5.7SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1861 27.40 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10216 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 223 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 58 54.92 -4.5SPLIntTB s BWX ... ... ...q 29.72 27.23 582 27.95 -1.7SpdrTrans s XTN .25e .4 ...q 69.36 51.96 20 65.39 +.4SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 55 71.41 +4.5sSpdrHCSv s XHS .61e .1 ...q 68.43 56.18 3 68.11 +10.6sSpdrHCEq s XHE 3.22e .1 ...q 76.03 57.57 106 76.19 +18.3SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 2 80.21 +15.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.36 26 25.41 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 90 90.04 +7.8SpdAgBd n SPAB ... ... ... 28.84 27.57 395 27.66 -3.8SpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.59 55 54.77 -2.6SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 508 91.52 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 160 33.78 -7.7SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 31 58.11 -2.2SpdrS&P RB KRE .74e 1.1 ...q 65.33 49.31 5481 64.65 +9.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 120.68 +5.2SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 3506 46.77 +3.5SpdNuBMu s TFI ... ... ...q 49.42 47.52 463 47.65 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 45 41.99 -3.5sSpdrOGEx XOP .73e 1.7 ...q 43.65 28.96 13608 44.22 +18.9SpNuBST rs SHM ... ... ...q 48.95 47.51 250 47.65 -.5SpdrGendr SHE ... ... ... 75.63 66.23 3 71.95 +1.6SpdrOGEq XES .49e 2.6 ...q 19.29 12.90 374 18.85 +10.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 4 72.48 -.1SpdrMetM XME .24e .6 ...q 39.62 27.86 1681 37.58 +3.3SpdrR1KMo ONEO ... ... ... 77.42 68.55 9 74.13 +1.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.33 +.4SpdSPXHiD SPYD ... ... ...q 38.74 34.60 115 36.42 -2.8SpdrFosFFr SPYX ... ... ...q 69.64 58.36 4 66.11 +2.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 89.91 -.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 6 77.76 +.7sSpd SP600 SLY 3.97e 1.0 ... 142.92 117.23 20 144.30 +8.5SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.87 +2.4sSpdrSCap n SPSM ... ... ... 31.95 28.11 275 32.09 +1.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 9 19.12 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 92.85 +1.6sSPX Cp SPXC ... ... 16 35.29 23.41 258 35.62 +13.5SPX Flow n FLOW ... ... 44 54.92 31.10 183 46.13 -3.0sSRC Eng SRCI ... ... 19 13.01 6.19 1847 13.00 +52.4STMicro STM .40 1.7 26 25.30 14.07 2211 23.74 +8.7tSABESP SBS .39e 5.6 ... 11.96 6.98 2324 7.01 -32.9SabnR SBR 2.29m 4.6 23 50.00 36.80 7 49.45 +10.9SachemC n SACH .42 11.1 ... 5.10 3.30 80 3.80 -3.6SafeBulk SB .04 1.3 ... 4.00 1.76 171 3.12 -3.4SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.26 18.26 4 22.91 -4.1SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 4 22.68 -3.6SafegdSci SFE ... ... ...dd 14.40 10.75 76 13.20 +17.9SafeInco n SAFE .60 3.3 ... 20.00 15.57 31 18.40 +4.5SagaComm SGA 1.20 3.0 4 51.70 36.10 5 39.60 -2.1SailptTch n SAIL ... ... ...dd 26.92 12.82 751 22.44 +54.8StJoe JOE ... ... 55 20.00 16.75 257 18.00 -.3Salesforce CRM ... ... ...cc 131.00 83.55 2874 126.37 +23.6SalMidMLP SMM 1.30 12.7 ...q 12.54 8.53 55 10.27 -6.8SallyBty SBH ... ... 10 21.36 14.05 1665 14.96 -20.3SJuanB SJT .77e 11.3 14 10.54 6.04 314 6.81 -17.4SanchezEn SN ... ... ...dd 7.65 2.78 3575 4.10 -22.8SanchzM rs SNMP 1.80 14.3 ...dd 14.50 9.35 119 12.60 +13.5SandRidge SD ... ... ... 21.90 13.02 664 15.10 -28.3SandRMiss SDT .22e 19.3 1 1.50 .73 659 1.16 +40.4sSandRMs2 SDR .21e 14.1 1 1.51 .74 1416 1.52 +78.6SandRdgP PER .50e 21.0 5 3.10 1.80 323 2.40 +17.1SandstG g SAND ... ... ... 5.64 3.30 671 4.48 -10.2Sano SNY 1.58e 4.1 ... 50.65 37.43 957 38.79 -9.8SantCUSA SC .23e ... 6 20.18 11.12 1923 20.12 +8.1SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.36 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 0 25.80 +.5SaratogaI SAR 2.00f 9.0 8 22.90 19.62 15 22.20 -.8SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.80 Sasol SSL 1.41e 3.7 ... 38.75 26.92 136 37.93 +10.9SaulCntr BFS 2.08 4.2 16 65.43 46.71 31 49.31 -20.1SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 3 24.87 -1.7MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.7 47 80.35 61.02 4627 75.03 +11.3sSchndrNt n SNDR .24 .8 ... 30.00 19.32 1234 29.65 +3.8SchwUSMkt SCHB .96e 1.4 ...q 69.07 57.99 488 66.38 +2.9SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 761 65.43 +2.6SchwLCGr SCHG .63e .8 ...q 76.83 62.63 241 75.35 +6.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.75 226 54.12 -1.0SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 432 54.88 +3.0sSchUSSmC SCHA .76e 1.0 ...q 73.45 61.62 459 73.78 +5.8SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 691 27.49 -1.6Sch 1000 n SCHK ... ... ... 28.14 24.88 66 26.97 +2.7SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 359 30.20 +1.8SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 89 36.56 +1.7SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 205 31.14 +2.4sSchUSSmCo FNDA .36e .9 ...q 39.68 33.34 184 39.75 +4.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 236 37.96 +1.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 12 37.84 +1.5SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 661 49.85 -2.6SchwIntEq SCHF .71e 2.0 ...q 36.35 31.35 1448 34.68 +1.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 374 50.21 -3.5SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 739 39.07 -6.1SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 76 51.75 -3.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 217 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 209 54.20 -2.2SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 144 37.59 +2.6sSchwab SCHW .40 .7 34 59.94 37.63 6868 59.44 +15.7Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 43 25.70 -4.4Schwb pfD SCHWpD ... ... ... 27.90 25.49 20 25.58 -5.3SchwitMau SWM 1.72 3.9 16 48.06 36.26 165 44.59 -1.7SciApplic SAIC 1.24 1.4 24 90.84 60.21 247 85.61 +11.8ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.54 +.4ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 258 7.70 +4.1ScorpioTk STNG .04 1.4 ... 4.20 1.85 2480 2.86 -6.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 8 24.45 -1.6ScorpT19 n SBBC ... ... ... 26.51 24.62 9 25.40 -.1Scotts SMG 2.12 2.4 21 110.12 76.60 566 87.41 -18.3ScrippsEW SSP .05p ... 43 20.35 10.69 319 13.23 -15.4Sea Ltd n SE ... ... ... 15.73 10.06 1928 13.61 +2.1SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4172.43 -5.4SeabGld g SA ... ... ... 13.70 9.50 149 10.50 -7.1SeacorHld CKH ... ... ...dd 59.00 31.90 141 53.33 +15.4SeacrMar SMHI ... ... ... 25.00 11.66 79 23.08 +97.3SeadrillLtd SDRL ... ... 1 .74 .15 23147 .54 +133.8Seadrill SDLP .40 10.8 ... 4.20 2.60 190 3.72 +1.6SealAir SEE .64 1.4 22 49.94 40.76 893 44.54 -9.7 Seaspan SSW .50 5.6 14 9.30 5.02 999 8.96 +32.7Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 33 25.58 +3.1Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.96 35 25.38 -.7Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 8 24.87 +1.0Seaspn pfH SSWpH ... ... ... 24.96 20.14 36 24.41 +3.2Seaspn pfG SSWpG ... ... ... 25.20 21.98 10 24.95 +2.7Seaspan n SSWA ... ... ... 24.58 23.15 20 24.06 -1.1SeaWorld SEAS ... ... ...dd 18.50 10.42 1604 17.09 +25.9SelEngS n WTTR ... ... ... 21.96 11.22 574 17.02 -6.7SelMedHld SEM ... ... 13 19.78 13.30 539 18.60 +5.4SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 6 24.90 -1.1SemGroup SEMG 1.89 7.2 ...dd 32.40 20.20 471 26.10 -13.6SemiMfg SMI ... ... 19 9.14 4.49 209 6.56 -23.4SempraEn SRE 3.58f 3.5 19 122.98 100.63 1534 102.64 -4.0Sempra pfA SREpA ... ... ... 104.97 96.11 34 96.83 -2.4SendGrid n SEND ... ... ...cc 32.03 17.50 471 26.77 +11.7SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 244 68.61 -6.2SequansC SQNS ... ... ...dd 4.75 1.44 165 1.79 -6.3Seritage n SRG 1.00 2.6 ... 50.00 34.07 483 38.56 -4.7Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 1 23.58 -3.2ServiceCp SCI .68 1.8 25 40.28 31.52 663 37.85 +1.4ServiceMst SERV ... ... 33 58.41 37.57 659 57.55 +12.2ServcNow NOW ... ... ...dd 182.59 99.01 1082 171.45 +31.5Servotr SVT .16e 1.7 ...cc 12.80 8.50 4 9.43 -15.3ShakeShk n SHAK ... ... 89 59.91 30.12 668 58.99 +36.6ShawCm g SJR 1.18 ... ... 23.44 18.50 226 20.41 -10.6ShellMidst SHLX 1.39f 5.8 21 31.19 19.42 708 24.00 -19.5Sherwin SHW 3.44f .9 30 435.15 326.68 655 390.79 -4.7ShinhanFn SHG ... ... ... 50.37 40.44 71 44.37 -4.4ShipFin SFL 1.40 9.7 12 15.98 12.30 624 14.45 -6.8Shopify n SHOP ... ... ...dd 154.82 81.55 1559 144.51 +43.1Shutterstk SSTK ... ... 38 52.78 29.85 265 46.49 +8.0tSibanyeG SBGL .14r 5.1 ... 6.50 2.77 2156 2.76 -43.2SiderurNac SID ... ... ... 3.55 1.76 2247 2.45 SierraMt n SMTS ... ... ... 3.00 2.13 47 2.77 +11.7Sifco SIF ... ... ...dd 8.00 5.00 6 5.80 -12.8SignetJwlrs SIG 1.24f 3.1 7 77.94 33.11 1074 39.89 -29.5Silvrbow n SBOW ... ... ... 34.76 19.89 19 29.12 -2.0SlvrcpMt n SVM .02 ... ... 3.43 2.12 205 2.93 +11.8SimonProp SPG 7.80 5.0 21 173.02 145.78 1355 157.04 -8.6Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 0 68.80 -3.8sSimpsnM SSD .88f 1.4 33 63.08 39.82 116 63.50 +10.6sSinopcShg SHI ... ... ... 70.53 50.67 50 71.30 +25.1Siteone n SITE ... ... 73 81.64 48.19 160 79.94 +4.2SixFlags SIX 3.12 4.9 21 70.44 51.25 1190 64.21 -3.5Skechers s SKX ... ... 16 43.08 23.90 2044 30.46 -19.5sSkyline SKY ... ... 34 29.96 5.07 165 32.47 +152.7Smart&Fnl SFS ... ... 18 13.95 4.45 354 4.70 -45.0Smartsh n SMAR ... ... ... 21.70 18.06 110 20.03 +2.7Smith&N SNN .61e 1.7 63 40.41 33.72 433 35.93 +2.6SmithAO s AOS .72 1.1 36 68.39 53.23 697 64.50 +5.3Smucker SJM 3.12 2.9 15 134.12 99.57 897 108.29 -12.8SnapInc A n SNAP ... ... ... 21.75 10.50 20391 10.71 -26.7SnapOn SNA 3.28 2.1 15 185.47 140.83 646 154.54 -11.3SocCapH n IPOA ... ... ... 10.85 9.85 334 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 53 10.58 -.2SocQ&M SQM .99e 1.8 ... 64.20 32.38 718 55.14 -7.1Sogou n SOGO ... ... ...cc 14.69 7.91 1683 9.85 -14.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 443 16.24 -24.1Solitario XPL ... ... ...dd .88 .39 42 .42 -29.9SonicAut SAH .24 1.1 11 22.75 15.95 107 22.00 +19.2SonocoP SON 1.56 3.0 26 55.77 46.55 346 51.91 -2.3SonyCp SNE ... ... ... 53.91 36.25 618 48.39 +7.7Sothebys BID .40 .7 18 57.95 42.78 595 55.50 +7.6SourcC SOR 1.00 2.5 ...q 42.97 38.12 19 40.63 -.3SoJerInd s SJI 1.12 3.5 28 37.55 25.96 585 32.40 +3.7SthcrssEn SXE ... ... ...dd 4.05 1.44 36 1.70 +.6SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.20 -7.8SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.59 -9.0SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.21 -7.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 24.12 -5.1SouthnCo SO 2.40f 5.5 48 53.51 42.38 8314 43.44 -9.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 32 26.09 -3.3SouthCo ef SOJB ... ... ... 26.25 23.71 35 24.70 -3.9SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 26 24.27 -4.6SthnCopper SCCO .23e .4 44 58.09 33.63 844 51.65 +8.9SwstAirl LUV .64f 1.2 9 66.99 49.76 7235 52.22 -20.2SwtGas SWX 2.08 2.9 22 86.87 62.54 171 70.71 -12.1SwGA Fn SGB .44 2.1 16 24.00 18.50 3 21.20 -11.7SwstnEngy SWN ... ... 6 6.72 3.42 14105 4.73 -15.2SprkNtSE wi LOV ... ... ... 15.40 10.15 2 11.99 -5.2Sparton SPA ... ... 19 23.59 16.35 65 17.33 -24.8SpdFosFr n EFAX ... ... ... 77.82 67.00 2 73.56 +.9SpdDbShDu STOT ... ... ... 49.99 47.00 3 48.78 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 1 67.71 -3.0SpdDbEMk EMTL ... ... ... 52.27 48.41 14 48.61 -3.5SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 14 15.16 +1.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.60 -1.0SpectraEP SEP 3.01f 9.6 9 46.47 31.16 2315 31.39 -20.6SpectrmB SPB 1.68 2.1 14 138.45 60.13 526 79.05 -29.7SpeedM TRK .60 3.5 19 23.47 16.88 41 17.27 -8.5SpF LgCap n FMDG ... ... ... 33.20 26.89 4 29.61 +5.7tSpinMedT n FFIU ... ... ... 25.15 24.18 35 24.20 -2.5Spire SR 2.25 3.2 20 82.85 60.09 279 70.15 -6.7SpiritAero SPR .48f .5 19 105.20 53.61 664 87.86 +.7SpiritAir SAVE ... ... 16 54.49 30.32 1352 37.37 -16.7SpiritRltC SRC .72 8.4 13 8.81 7.16 6363 8.62 +.5SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.25 6 20.89 -15.9Spotify n SPOT ... ... ...dd 171.23 135.51 1948 150.22 +.8tSpragueRs SRLP 2.61 11.3 13 30.75 22.80 20 23.10 -4.5Sprint S ... ... 3 9.02 4.81 10516 5.16 -12.4SprottSilv PSLV ... ... ...q 6.85 5.83 225 6.10 -3.8SprottGold PHYS ... ... ...q 11.15 9.83 218 10.51 -.8SprottPPP SPPP ... ... ... 9.91 7.69 80 8.66 -7.3SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 22.28 8211 56.39 +62.6STAG Indl STAG 1.39 5.4 35 28.95 22.42 713 25.66 -6.1STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.14 -.5STAG pfC STAGpC ... ... ... 27.74 24.76 0 25.50 -2.6sStageStrs SSI .20 6.3 ...dd 3.18 1.45 401 3.20 +90.5SP Matls XLB .98e 1.6 ...q 64.17 52.57 5255 60.18 -.6SP HlthC XLV 1.01e 1.2 ...q 91.79 75.65 6406 83.28 +.7SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 7920 49.75 -12.6SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6747 105.45 +6.8sSP Engy XLE 2.04e 2.6 ...q 78.83 61.80 11284 78.91 +9.2SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 29488 28.15 +.9SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 13733 76.47 +1.1SP Tech XLK .78e 1.1 ...q 71.34 54.25 11226 69.47 +8.6SpdrRESel XLRE ... ... ...q 34.02 29.17 1477 30.87 -6.3SP Util XLU 1.55e 3.1 ...q 57.23 47.37 10742 49.24 -6.5StdMotor SMP .84 1.9 26 54.73 40.56 58 44.45 -1.0Standex SXI .72 .7 21 110.00 86.05 22 100.95 -.9StanBlkDk SWK 2.52 1.7 21 176.62 135.79 1546 148.07 -12.7StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 14 25.26 +.2StanBlD un SWP ... ... ... 128.00 105.13 29 109.99 -10.4Stantec g STN .55f ... 17 29.25 22.80 74 25.15 -10.0StarGas SGU .47f 4.8 15 11.70 8.74 53 9.77 -9.1Starret SCX .40 5.8 22 9.40 5.80 3 6.90 -19.8Startek SRT ... ... 49 14.78 6.11 98 6.82 -31.6StarwdPT STWD 1.92 8.8 11 23.01 19.47 1693 21.70 +1.6StateStr STT 1.68 1.7 17 114.27 80.73 1238 99.99 +2.4StateSt pfC STTpC ... ... ... 25.55 24.01 10 25.08 -.5StateSt pfD STTpD ... ... ... 28.96 26.10 15 26.27 -4.3StaStCp pfG STTpG ... ... ... 28.45 25.50 11 25.69 -5.3StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.17 -1.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 11 17.25 -11.8SteelPr pfA SPLPpA ... ... ... 22.74 19.75 1 20.26 -4.3Steelcse SCS .51 3.6 16 18.15 12.50 438 14.30 -5.9StellusCap SCM 1.36 10.6 11 14.33 11.07 45 12.85 -2.2Stepan SCL .82 1.1 18 92.97 68.09 96 71.40 -9.6sSteris plc STE 1.24 1.2 26 104.31 76.47 412 104.66 +19.7SterlingBc STL .28 1.1 15 26.50 21.00 1297 24.70 +.4SterlBc pfA STLpA ... ... ... 26.74 25.65 6 25.78 -2.1StewInfo STC 1.20 2.8 29 47.37 34.48 275 43.28 +2.3StifelFin SF .48f .8 19 68.76 41.93 268 60.32 +1.3Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.13 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 21 23.96 -3.9StoneHEM EDF 2.16 15.3 ...q 17.31 13.50 135 14.08 -11.5StonHEmM EDI 1.81 13.2 ...q 16.79 13.37 36 13.72 -11.9StoneMor STON 1.32 21.6 ...dd 9.62 4.61 69 6.12 -6.7sStonerdg SRI ... ... 22 31.93 14.16 267 31.32 +37.0StoreCap STOR 1.24 4.8 22 26.58 20.08 905 25.87 -.7StratALL36 GJT .29 1.4 ... 21.00 19.20 20.75 +3.8Strat D35 GJP .74 3.2 ... 23.69 21.80 4 23.00 +.3StratGS33 GJS .32 1.5 ... 21.52 19.12 0 20.85 +3.0StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.00 +.5StratPG34 GJR .27 1.2 ... 22.87 20.87 21.94 -.4StratUSM GJH .64 6.6 ... 10.35 9.37 7 9.75 -3.0StratWMT GJO .22 .9 ... 22.90 21.72 0 22.90 +2.9sStryker SYK 1.88 1.1 29 173.47 137.70 667 173.74 +12.2SturmRug RGR 1.28f 2.1 21 68.80 43.00 219 60.30 +8.0SubPpne SPH 2.40 10.4 33 27.05 21.85 229 23.04 -4.9SumitMitsu SMFG ... ... ... 9.67 7.15 751 8.48 -2.4SummitHtl INN .72 4.8 14 19.39 12.77 491 14.85 -2.5SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.30 -4.7SumHP pfE INNpE ... ... ... 26.25 22.82 8 23.59 -8.1SumtMtls n SUM .29t ... 27 34.06 25.89 995 29.06 -7.6SummitMP SMLP 2.30 14.4 ...cc 24.75 13.10 118 15.95 -22.2SunCmts SUI 2.84f 3.1 93 96.08 80.12 422 91.74 -1.1SunLfFn g SLF 1.90f ... ... 44.50 32.22 230 43.57 +5.6SunCokeE SXC .99e ... 7 13.43 8.20 335 13.18 +9.9SunCokeEn SXCP 1.60m 10.4 9 21.95 15.05 196 15.35 -12.0Suncor g SU 1.44 ... ... 41.74 27.96 1814 41.33 +12.6SunlOnl n STG ... ... ... 14.08 6.80 122 9.99 -10.0SunLink SSY ... ... ...dd 2.08 1.27 0 1.38 -13.2SunocoLP SUN 3.30 12.4 78 33.11 24.76 229 26.58 -6.4SunstnHtl SHO .20 1.2 20 17.46 14.09 2752 17.09 +3.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.18 -3.6SunstHt pfF SHOpF 1.61 6.7 ... 26.98 23.60 9 24.00 -7.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2751 68.75 +6.4SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.1 ... 25.83 23.37 7 24.44 -.6SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 116 2.24 +52.4SupEnrgy SPN .32 2.6 ...dd 12.60 7.66 2097 12.41 +28.9SuperiorInd SUP .36 2.0 28 20.95 12.70 139 18.10 +21.9Supvalu rs SVU ... ... 8 29.12 13.60 641 16.65 -22.9SuthrlAs n SLD 1.52 9.9 ... 16.20 13.55 46 15.35 +1.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 13 25.30 -1.4SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.72 +11.3SwRCmETR RJN ... ... ... 3.72 1.87 3.27 +17.0SwRCmMTR RJZ ... ... ... 9.20 7.76 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 29 6.35 +5.8SwERCmTR RJI ... ... ... 5.96 4.64 494 5.85 +8.3SwisHelv SWZ .64e .2 ...q 13.74 12.07 13 12.48 -2.2tSwitch n SWCH .03e ... ... 20.45 12.59 1022 12.51 -31.2Synchrony SYF .60 1.7 13 40.59 26.34 5818 35.72 -7.5Synnex SNX 1.40 1.3 14 141.94 93.87 115 109.90 -19.2Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 142 25.61 -2.0sSynovusFn SNV 1.00f 1.8 20 54.56 40.21 650 54.87 +14.5SynthBiol SYN ... ... ...dd 1.05 .19 343 .26 -49.8Sysco SYY 1.44 2.3 25 64.77 48.85 1418 63.64 +4.8Systemax SYX .22 .7 31 34.91 15.40 67 32.36 -2.7 T -sTAL Educ s TAL ... ... ...cc 42.50 18.64 2399 42.60 +43.4TC PpLn TCP 2.60m 10.3 8 59.30 23.27 170 25.13 -52.7sTCF Fncl TCF .60 2.3 17 26.13 14.58 1600 26.47 +29.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.01 14 24.16 -6.1TCF 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 38 5.40 -8.0TE Connect TEL 1.76f 1.8 27 108.23 77.15 1207 95.93 +.9THL Crd21 TCRX ... ... ... 25.94 25.07 6 25.46 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.61 -1.2THLCSenL TSLF 1.32 7.5 ...q 18.23 16.30 15 17.51 +3.9TIM Part TSU .28e 1.6 ... 23.12 13.97 918 18.03 -6.6TJX TJX 1.56f 1.8 21 87.31 66.44 4903 84.70 +10.8TPG Pace n TPGE ... ... ... 10.87 9.67 258 10.76 +10.5TPG Pac n TPGH ... ... ... 9.95 9.67 9.90 +1.7TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 135 20.41 +7.1TPG SpLnd TSLX 1.56 8.1 9 21.74 17.00 212 19.19 -3.1TableauA DATA ... ... ...dd 97.09 57.25 648 93.79 +35.5TahoeRes TAHO .24 5.0 ... 9.44 3.76 778 4.82 +.6TailorBr TLRD .72 2.0 19 35.94 9.40 843 35.16 +61.1Taiwan TWN ... ... ...q 22.25 18.95 1 20.91 +.2TaiwSemi TSM .73e 1.8 18 46.57 34.31 7884 39.47 -.5Takung n TKAT ... ... ... 6.88 1.88 2.19 -12.7TallgEGP n TEGP 1.95f 9.2 ...dd 28.94 17.14 385 21.28 -17.3TallgrsEn TEP 3.90f 8.7 12 52.84 34.37 191 44.65 -2.6TalosEn rs TALO ... ... ...dd 40.16 16.76 109 33.62 +4.5StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.7 10 27.88 19.86 1349 20.81 -21.5TanzRy g TRX ... ... ... .68 .24 76 .58 +107.2Tapestry TPR 1.35 3.0 28 55.50 38.70 3617 44.99 +1.7TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1553 48.73 +.6TargaR pfA NGLSpA 2.25 8.4 ... 27.41 25.82 2 26.82 +1.3Target TGT 2.48 3.2 14 78.70 48.56 5016 76.87 +17.8TaroPhrm TARO ... ... 11 128.46 93.01 76 111.97 +6.9Taseko TGB ... ... ... 2.46 1.05 289 1.18 -49.4TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.38 22.20 2267 22.03 -33.4Taubmn TCO 2.62f 5.0 18 66.61 44.78 500 52.31 -20.1Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 32 24.10 -4.1Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 3 23.72 -5.9TaylorMH TMHC ... ... 14 28.42 19.68 632 22.31 -8.8Team TISI ... ... ...dd 26.80 10.45 800 21.90 +47.0Technip FTI .13 ... 19 35.00 24.53 3570 34.01 +8.6TeckRes g TECK .16e ... ... 30.80 14.56 1161 28.37 +8.4Teekay TK .22 2.8 ...dd 10.90 5.14 1053 7.76 -16.7TeekLNG TGP .56 3.2 ... 21.65 14.05 281 17.55 -12.9TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 8 25.18 -.3TeekOffsh TOO .04m 1.5 ... 3.50 1.65 505 2.61 +10.6TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 3 21.25 -7.9TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 7 23.43 -5.7tTeekOf pfE TOOpE 2.22 9.2 ... 25.10 24.20 24 24.06 -4.0tTeekayTnk TNK .21 21.4 ... 2.00 1.04 4231 .98 -29.8Tegna TGNA .28 2.6 6 15.61 10.00 1428 10.92 -22.4TejonRnch TRC ... ... ...cc 26.25 18.59 43 25.60 +23.3TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 147 21.33 -5.4TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 76 16.71 -4.6TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 59 18.75 -4.5TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 92 12.97 -4.7TelInstEl TIK ... ... 39 6.35 2.05 7 2.75 +5.8sTeladoc n TDOC ... ... ... 49.85 27.35 596 49.90 +43.2Telaria n TLRA ... ... ...dd 5.30 3.42 158 4.01 -.5TlcmArg TEO .71e 3.0 ... 40.19 21.13 317 23.43 -36.0TelItalia TI ... ... ... 11.28 7.57 105 8.58 -.6TelItaliaA TI/A .30e 3.9 ... 9.60 6.27 41 7.66 +6.2sTeledyne TDY ... ... 31 201.40 123.29 169 199.78 +10.3Teleex TFX 1.36 .5 33 288.78 195.36 211 266.53 +7.1tTelefBrasil VIV .64e 5.2 14 17.33 12.19 1158 12.27 -17.3TelefEsp TEF 1.20e 12.9 ... 11.58 8.99 1476 9.26 -4.3TelData TDS .64f 2.4 9 29.87 23.54 507 26.27 -5.5TelData45 TDI 1.66 6.5 ... 26.61 23.29 3 25.48 -.3TelData 61 TDA 1.47 6.1 ... 25.64 23.11 12 24.18 -2.9TelData60 TDJ 1.75 6.9 ... 26.48 23.95 22 25.41 +.5TelData59 TDE 1.72 6.9 ... 26.21 24.26 15 24.96 -1.4Telus gs TU 2.10 ... ... 38.50 32.94 229 35.66 -5.8TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.37 39 22.70 +5.5TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 91 15.43 -6.0TmpEMI TEI .80a 7.4 ...q 11.98 10.41 126 10.75 -3.8TmpGlb GIM .30 4.8 ...q 6.77 6.24 307 6.29 -2.6TempurSly TPX ... ... 14 68.05 41.10 805 50.70 -19.1Tenaris TS .69e 1.7 ... 40.64 25.91 1299 40.09 +25.8TenetHlth THC ... ... ...dd 34.16 12.25 620 33.80 +123.0Tengsco TGC ... ... ...dd 1.19 .55 27 .68 -15.0sTennant TNC .84 1.1 ...cc 77.45 59.00 57 78.10 +7.5Tenneco TEN 1.00 2.1 7 65.59 43.48 264 47.75 -18.4TVA 28 TVC .96 3.9 ... 25.97 24.21 8 24.44 -2.6TVA 29 TVE .84 3.5 ... 26.98 23.67 11 23.85 -4.6Teradata TDC ... ... 23 42.84 27.05 717 38.49 +.1Teradyn TER .36 .9 29 50.68 29.68 2686 38.18 -8.8Terex TEX .40 .9 38 50.17 32.48 1468 42.89 -11.1Ternium TX 1.10e 2.8 12 42.43 24.60 305 39.65 +25.5TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 217 37.56 +7.1TetraTech TTI ... ... ...dd 4.85 1.85 620 4.59 +7.5TeucrCorn CORN ... ... ...q 20.05 16.53 134 18.28 +9.0TeucrSug CANE ... ... ...q 10.52 7.30 72 7.70 -21.3TeucrWht WEAT ... ... ...q 8.43 5.80 240 6.72 +12.0TeucrSoyb SOYB ... ... ...q 19.64 17.27 77 18.58 +3.9TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.47 +1.7TevaPhrm TEVA .73e 3.5 6 33.82 10.85 8685 21.09 +11.3sTexPacLd TPL .29f ... ...cc 704.00 279.33 22 702.05 +57.2Textainer TGH .96 5.3 ...dd 26.50 10.40 129 17.95 -16.5sTextron TXT .08 .1 43 66.67 45.00 1193 67.00 +18.4Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68f .3 27 226.44 170.07 843 216.73 +14.1Thermon THR ... ... 50 26.50 15.74 57 24.43 +3.2ThirdPtRe TPRE ... ... 11 17.10 12.65 431 13.50 -7.8ThomsonR TRI 1.38 3.6 16 48.61 36.52 624 38.74 -11.1Thor Inds THO 1.48 1.4 13 161.48 87.96 598 102.08 -32.33D Sys DDD ... ... 51 22.57 7.92 1252 12.73 +47.33M Co MMM 5.44f 2.7 30 259.77 191.44 2068 201.76 -14.3Tidwtr TDW 1.00 3.2 ...dd 35.98 .71 204 31.38 +28.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.4 ...cc 21.57 15.96 255 21.44 +5.1Tiffany TIF 2.00 1.9 35 111.44 84.35 1610 103.24 -.7Tillys TLYS ... ... 28 16.57 8.42 43 11.61 -21.3TimeWarn TWX 1.61 1.7 16 103.90 85.88 3421 94.74 +3.6Timken TKR 1.12f 2.2 19 55.65 41.85 524 50.05 +1.8TimknSteel TMST ... ... ...dd 20.24 12.48 244 18.21 +19.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 289 12.27 -4.7TollBros TOL .44f 1.0 14 52.73 36.55 3190 43.63 -9.1Tompkins TMP 1.92 2.2 25 90.50 71.27 46 86.30 +6.1TootsieR TR .36b 1.3 26 37.48 27.45 98 28.15 -20.3TopBuild n BLD ... ... 35 84.03 51.64 225 82.99 +9.6Torchmark TMK .64 .7 7 93.60 74.48 511 86.58 -4.6Trchmk pfC TMKpC ... ... ... 27.68 25.44 27 26.12 -2.4Toro Co s TTC .80f 1.3 25 73.86 56.60 533 61.32 -6.0TorDBk gs TD 2.68f ... ... 75.46 47.29 658 58.86 +.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 27 22.85 -2.2TortWat n TBLU ... ... ... 30.84 25.35 1 28.99 -2.8TortEnInd NDP 1.75 12.8 ...q 15.44 10.70 179 13.66 +2.9TortEnInf TYG 2.62 8.7 ...q 32.45 24.24 146 29.97 +3.1TortMLP NTG 1.69 8.7 ...q 21.09 14.91 107 19.35 +10.2TortPplE TTP 1.63m 9.0 ...q 20.46 15.55 55 18.04 -4.0TortPw&E TPZ 1.65 8.5 ...q 22.55 17.51 22 19.37 -6.0Total SA TOT 2.71e 4.2 ... 64.59 48.15 2041 63.95 +15.7TotalSys TSS .52f .6 22 90.74 57.53 1032 86.27 +9.1TowerIntl TOWR .48 1.6 13 33.65 21.00 49 29.20 -4.4TownsqMda TSQ .30 4.4 9 11.63 6.28 93 6.86 -10.7Toyota TM ... ... ... 140.99 103.62 82 136.45 +7.3TrCda g TRP 2.76 6.4 16 51.85 39.16 828 43.24 -11.1TransEntx TRXC ... ... ...dd 5.00 .45 12386 3.43 +77.7TransUn n TRU .07p ... 28 69.70 41.07 1172 68.96 +25.5Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 159 2.02 +45.3TrnsRty TCI .20p ... ...dd 52.00 18.95 4 39.71 +26.8TransDigm TDG 24.00 ... 23 338.89 249.57 233 332.70 +21.1TrnsMont TLP 2.48f 6.6 15 47.45 33.98 5 37.48 -5.0Transocn RIG ... ... ...dd 14.16 7.20 7483 13.75 +28.7TrGasSur TGS ... ... ... 24.22 14.10 85 17.77 -20.1Travelers TRV 3.08f 2.3 17 150.55 113.76 1028 131.14 -3.3Travelport TVPT .30 1.7 ... 18.06 12.10 563 17.49 +33.8TrecoraRs TREC ... ... 19 14.40 10.25 21 13.55 +.4sTredgar TG .44 2.0 30 22.30 14.65 90 22.40 +16.7TreeHseF THS ... ... 15 85.99 36.35 573 46.83 -5.3Trex TREX ... ... 34 125.93 61.57 139 118.74 +9.5TriPointe TPH ... ... 14 19.55 12.11 1167 17.16 -4.2TriContl TY 1.07e 3.9 ...q 28.32 22.63 129 27.16 +.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 2 49.71 -1.4TrianglCap TCAP 1.20 10.6 ... 18.33 8.91 318 11.35 +19.6Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 10 25.34 +.9TriangC 22 TCCB 1.59 6.3 ... 26.00 23.99 5 25.33 +.5TribMda A TRCO 1.00 2.6 73 43.71 34.81 1406 37.96 -10.6TrilogyMtl TMQ ... ... ...dd 1.64 .58 87 1.28 +17.3TrimShrk n TTAC ... ... ... 36.76 29.09 22 36.13 +7.1TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.85 +2.5sTriNetGrp TNET ... ... 35 53.90 30.21 454 53.74 +21.2Trinity TRN .52 1.4 8 38.25 25.05 4126 36.58 -2.3TrinityPlce TPHS ... ... ... 7.59 5.86 44 7.14 +2.7Trinseo SA TSE 1.44 1.9 9 85.35 57.70 195 76.30 +5.1TrioTch TRT ... ... 15 8.47 4.05 27 4.82 -31.2TriplePtV TPVG 1.44 10.9 8 14.19 11.12 50 13.20 +4.0TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.30 -2.2sTriple-S GTS ... ... 33 36.21 15.05 132 35.86 +44.3TritonInt n TRTN 2.08f 5.6 ... 43.85 26.71 420 36.85 -1.6TriumphGp TGI .16 .6 5 34.80 21.50 424 25.10 -7.7Tronox TROX .18 1.0 43 28.40 12.88 1291 18.11 -11.7TrueBlue TBI ... ... 16 29.50 19.30 187 25.65 -6.7Tsakos TNP .20 5.9 ... 5.27 3.11 226 3.39 -13.3TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 2 25.15 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 16 25.23 -1.1Tsakos pfD TNPpD 2.19 8.6 ... 26.65 24.04 4 25.61 +3.4TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.65 +1.7Tuppwre TUP 2.72 5.9 ...dd 73.61 40.78 427 45.80 -27.0tTurkcell TKC ... ... ... 11.29 7.22 484 7.12 -30.2TurnPtBr n TPB .16 .7 ... 24.94 14.45 78 23.91 +13.2TurqHillRs TRQ ... ... 27 3.59 2.44 563 2.92 -14.9TutorPerini TPC ... ... 11 29.90 18.90 352 20.50 -19.122ndCentry XXII ... ... ...dd 4.44 1.33 914 2.11 -24.6sTwilio n TWLO ... ... ... 56.00 23.25 2000 55.24 +134.1Twitter TWTR ... ... ...dd 36.80 15.67 21291 33.63 +40.1TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 4 26.03 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 14 25.21 -4.0TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1903 15.64 -3.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 24 24.03 -4.2TylerTech TYL ... ... 53 232.48 160.12 165 225.72 +27.5Tyson TSN 1.20 1.8 13 84.65 57.20 1865 67.89 -16.3U -sUBS 3xLCr WTIU ... ... ... 40.00 9.44 18 40.55 +72.3tUBS 3xInvC WTID ... ... ... 49.24 7.51 15 7.45 -51.3VelDlyIn n EXIV ... ... ... 61.00 26.21 13 38.75 -19.9VelLngVS n EVIX ... ... ... 23.61 9.60 0 9.81 -18.2UBS FILCG FBGX ... ... ...q 264.15 161.21 5 251.20 +10.6UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 0 79.01 -7.6UBS Grp UBS .69e 4.3 ... 20.89 15.77 1256 16.03 -12.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 59

UDR UDR 1.29f 3.7 22 40.71 32.88 1360 34.98 -9.2UGI Corp UGI 1.04f 2.1 11 52.00 42.51 635 49.03 +4.4UMH Prop UMH .72 5.0 27 17.90 11.38 151 14.26 -4.3tUMH pfB UMHpB 2.00 7.7 ... 28.16 25.95 1 26.05 -4.6UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 4 24.87 -8.4UQM Tech UQM ... ... ...dd 1.79 .71 98 1.11 -19.9sUS FdsHl n USFD ... ... 23 35.99 25.43 1592 35.63 +11.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 52 95.20 56.50 30 93.85 +30.0US Silica SLCA .25 .7 43 39.21 23.75 1410 33.65 +3.3USA Cmp USAC 2.10 11.5 ...dd 19.33 14.30 118 18.25 +10.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.61 +1.2sUsaa SCVal USVM ... ... ... 53.42 47.00 3 53.75 +6.0USAA IntlVl UIVM ... ... ... 55.54 49.30 24 52.71 +2.5Usaa EMVl UEVM ... ... ... 56.13 48.97 24 51.18 -.4Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.48 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.25 -3.9sUSANA s USNA ... ... 30 119.00 52.80 130 118.90 +60.6sUSCF Oil n USOU ... ... ... 73.71 22.66 12 74.87 +74.2tUSCF ShOil USOD ... ... ... 26.29 5.70 7 5.57 -50.8sUSCF shpei BUY ... ... ... 27.03 23.45 1 27.04 +6.8USCF shpen BUYN ... ... ... 27.83 23.45 27.83 +7.4USD Ptrs USDP 1.41f 12.9 ... 14.00 9.00 35 10.95 -2.7USG USG ... ... 23 42.14 25.60 619 41.63 +8.0tUltrapar UGP .55e 3.9 ... 26.48 14.15 1049 14.00 -38.4UndrArm s UAA ... ... 35 23.46 11.40 4346 20.11 +39.4UnAr C wi UA ... ... ... 21.81 10.36 1485 17.97 +34.9Uni UFI ... ... 15 39.21 27.48 159 31.91 -11.0sUniFirst UNF .15 .1 25 176.45 135.95 75 176.70 +7.2UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1336 56.55 +.4Unilever UL 1.48e 2.6 ... 60.13 50.74 462 56.04 +1.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.20 +1.6sUnionPac UNP 2.92 2.0 11 144.45 101.06 2653 145.08 +8.2UniqueF n UFAB .60 6.3 11 10.55 7.05 7 9.55 +28.7Unisys UIS ... ... ...dd 13.90 6.90 290 12.00 +47.2Unit UNT ... ... 12 26.82 15.29 270 23.00 +4.5UtdContl UAL ... ... 10 83.04 56.51 3515 70.07 +4.0UtdMicro UMC .09e 3.4 ... 2.75 1.96 159 2.67 +11.7UPS B UPS 3.64 3.1 20 135.53 101.45 3328 117.08 -1.7UtdRentals URI ... ... 10 190.74 100.62 819 173.78 +1.1USNatGas UNL ... ... ...q 10.43 8.54 1 9.27 +1.0sUS12MoOil USL ... ... ...q 25.50 15.45 19 25.54 +22.1USAntimny UAMY ... ... ... .46 .20 281 .31 -3.1US Bancrp USB 1.20 2.4 14 58.50 49.03 4676 50.70 -5.4US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 2 924.50 +4.1US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 26 22.75 +.8US Bcp pfM USBpM 1.63 5.9 ... 30.32 27.24 43 27.68 -1.9US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 12 25.05 -.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 164 22.14 +22.3US Cellular USM ... ... 49 41.82 32.06 76 37.05 -1.5US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 8 25.42 +.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 11 25.97 +1.0US Cell64 UZC 1.81 6.9 ... 27.50 24.55 43 26.37 +1.7sUSCmdtyFd USCI ... ... ...q 45.19 36.98 48 45.26 +6.4USDslHtOil UHN ... ... ...q 21.76 12.90 1 21.52 +11.3US GasFd UGA ... ... ...q 36.29 22.30 12 36.03 +13.1USCoppFd CPER ... ... ...q 21.26 16.00 19.57 -7.1USAgriFd USAG ... ... ...q 17.98 15.87 17.15 +3.9US NGas rs UNG ... ... ...q 28.68 20.40 2985 23.13 sUS OilFd USO ... ... ...q 14.63 8.65 13452 14.67 +22.1tUS ShrtOil DNO ... ... ...q 81.00 45.97 2 45.92 -19.1USSteel X .20 .6 20 47.64 19.52 15873 35.06 -.4UtdTech UTX 2.80 2.2 22 139.24 109.10 4690 128.05 +.4UtdhlthGp UNH 3.00 1.2 23 250.79 174.92 3040 247.90 +12.4UNITIL UTL 1.46 3.1 25 52.84 40.92 50 46.96 +2.9Univar n UNVR ... ... ...cc 31.95 25.79 649 27.98 -9.6UnvslCp UVV 2.20 4.5 37 68.68 45.95 151 48.70 -7.2UnvHR UHT 2.64 4.4 35 84.90 53.00 53 60.44 -19.5UnivHlthS UHS .40 .3 15 128.15 95.26 815 118.74 +4.8Univ Insur UVE .69a 1.9 12 35.65 15.08 110 35.50 +29.8UnvSecInst UUU ... ... ...dd 3.50 1.15 18 1.41 -17.2UnivTInst UTI .08 2.6 ...dd 3.80 2.21 3 3.04 +26.7UnumGrp UNM .92 2.4 2 58.73 37.57 967 38.79 -29.3Ur-Energy URG ... ... 74 .79 .50 104 .74 +8.3UraniumEn UEC ... ... ...dd 2.00 .96 601 1.64 -7.3UrbnEdg n UE .88 4.3 24 26.19 19.51 670 20.53 -19.5UrstdBid UBP 1.06f 6.3 17 18.92 15.36 7 16.95 UrsBidA UBA 1.08f 5.2 16 23.94 17.20 62 20.86 -4.0tUrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.81 0 24.78 -5.7UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 1 23.38 -10.6V -VF Corp VFC 1.84 2.3 43 84.38 53.27 2206 80.92 +9.4VICI Pr n VICI ... ... ... 21.33 17.58 3193 19.76 -5.4VOC EnTr VOC .47e 8.2 12 6.66 3.15 40 5.75 -2.9sVaalcoE EGY ... ... ... 2.17 .68 5337 2.39 +242.9sVailRsrt MTN 5.88 2.5 51 239.54 197.48 161 239.75 +12.8Vale SA VALE .29e 2.0 14 15.24 7.65 20892 14.41 +17.8ValeantPh VRX ... ... 6 24.43 10.94 4706 22.07 +6.2sValeroE VLO 3.20 2.6 32 121.04 60.69 2984 122.06 +32.8ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 39 40.69 -8.6Valhi VHI .08 1.1 65 9.24 2.13 475 7.15 +15.9Validus VR 1.52 2.2 15 67.80 41.15 486 67.56 +44.0Validus pfA VRpA ... ... ... 26.12 24.12 5 25.43 -1.9Validus pfB VRpB ... ... ... 26.23 24.15 47 25.10 -2.0VlyNBcp VLY .44 3.4 22 13.38 10.61 1436 12.94 +15.3VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.35 -5.0VlyBcp pfB VLYpB ... ... ... 27.32 24.99 4 25.67 -3.0Valmont VMI 1.50 1.0 21 176.35 137.90 133 147.15 -11.3Valvoline n VVV .30 1.4 ... 25.63 19.86 764 21.14 -15.6VanEMGold OUNZ ... ... ...q 13.44 11.93 24 12.71 -1.1VanEGold GDX .06e .3 ...q 25.58 20.84 24167 22.33 -3.9VnE LgFl n LFEQ ... ... ... 28.49 24.98 15 26.65 +1.3VanE Grn n GRNB ... ... ... 27.50 25.96 1 26.04 -3.5VnEkSteel SLX .40e .8 ...q 51.92 35.06 23 50.34 +9.8MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 13 22.09 -5.3VanE Env EVX .53e .6 ...q 91.77 77.29 0 89.53 +3.0VanE 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 23.19 133 23.26 -5.0VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 268 31.13 -.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 3 23.86 +5.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 46 24.31 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5095 21.63 +2.0VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 43 16.69 +.5VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 83 19.07 -3.0VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 279 28.92 -3.4tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.76 56 24.79 -3.3VanE Reit MORT 2.36e 8.1 ...q 25.41 21.20 36 23.42 -2.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 19 25.01 -6.1tVanE EmM EMAG .92 4.5 ...q 22.45 20.70 7 20.65 -5.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 46 25.32 +.2VanE EMBd EMLC .98 5.5 ...q 19.91 17.63 2434 17.73 -6.6VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 62.92 +2.9VEckMun PRB .15e .6 ...q 24.71 24.08 24.28 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 12 17.18 -.4VanE LgMu MLN .62 3.2 ...q 20.43 19.41 22 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 448 23.35 -3.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 12 12.76 -5.0VanE GenDr GNRX ... ... ... 26.68 20.60 24.66 +1.5sVanE OilR CRAK ... ... ...q 33.59 22.33 32 33.57 +9.3V IntMoat MOTI ... ... ...q 36.88 32.70 8 34.15 +.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.26 +2.4VnEkGlSpin SPUN ... ... ...q 25.47 21.84 1 25.33 +4.8VanEChAMC CNXT ... ... ...q 37.10 29.02 9 35.22 +1.8VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 31.47 +3.6VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 59 42.55 +.2sVanE UncOG FRAK .06e .3 ...q 17.78 12.59 45 17.81 +13.7VnEkSemi SMH .58e .5 ...q 114.55 80.92 3771 106.05 +8.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 4 96.85 +6.0VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 451 64.08 +4.0VEckOilSvc OIH .47e 1.6 ...q 29.85 21.70 3713 29.51 +13.3VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 38.60 -5.8VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 29 28.04 -6.8VEckChina PEK 1.41e 1.1 ...q 54.26 39.66 6 47.94 -.7 tVnEkIndSC SCIF .57e 1.1 ...q 72.57 52.90 58 51.68 -23.8VanE Egyp EGPT ... ... ...q 40.97 26.30 16 36.78 +12.5VEckPoland PLND .29e 1.7 ...q 21.80 17.05 6 17.31 -12.4VanE JrGld GDXJ ... ... ...q 37.76 29.84 7139 33.12 -3.0VanE Coal KOL .13 .8 ... 18.49 12.50 23 16.74 +4.4VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 315 17.16 -4.0VanEBrzSC BRF ... ... ...q 26.12 18.55 10 20.25 -13.6tVanEIndo IDX .25e 1.2 ...q 26.90 20.99 21 20.90 -15.9VanENatRs HAP .64e 1.7 ...q 39.67 32.28 5 38.59 +4.0VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 9 25.13 +1.1sVanE Gam BJK 1.07e 2.1 ...q 50.18 38.99 27 50.29 +7.8VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 74 87.09 -8.4VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 564 80.19 -4.3VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1297 77.96 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1255 78.54 -3.7VangExDur EDV 4.81e 3.3 ...q 123.85 107.64 37 109.19 -9.8VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 90 117.92 +5.9VangMegV MGV 1.53e 2.0 ...q 81.59 68.35 54 76.18 -.4VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 826 84.78 -1.0VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 102 117.63 +5.3VangGrth VUG 1.38e .9 ...q 152.38 125.79 464 148.71 +5.7VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 137 125.68 +2.5VangMidC VO 1.76e 1.1 ...q 164.17 140.54 926 158.59 +2.5VangSmCp VB 1.63e 1.0 ...q 155.86 131.25 830 155.59 +5.3sVangSCG VBK 1.19e .7 ...q 173.62 141.74 116 174.11 +8.2VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 215 136.60 +2.9VangTSM VTI 2.17e 1.5 ...q 146.87 123.31 1300 141.25 +2.9VangValu VTV 2.05e 1.9 ...q 113.46 95.11 867 105.99 -.3VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1263 251.09 +2.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 186 111.70 +.1VangMCGr VOT .82e .6 ...q 136.45 115.92 746 134.42 +5.2VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 3672 76.74 -7.5VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 514 102.76 +.7VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 117 121.31 +1.7VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 936 55.16 +.8VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 8062 45.24 -1.5VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 130 73.82 +1.3VangEur VGK 1.71e 2.8 ...q 63.60 54.60 1592 60.27 +1.9VangTEBd VTEB .28e ... ...q 52.07 50.36 361 50.59 -2.1Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 53 145.65 +6.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.53 10 108.17 -1.6sVanSC600V VIOV 1.66e 1.2 ...q 140.47 114.49 16 141.36 +6.8sVanSC600G VIOG 1.13e .7 ...q 159.03 128.05 10 160.27 +9.8sVangSC600 VIOO 1.19e .8 ...q 150.10 121.82 39 151.28 +8.6VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 7 124.39 +2.2VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 11 140.01 +5.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 15 132.44 +3.6VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 4164 45.54 +1.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 82 164.90 +5.7VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 115 129.79 -11.1sVangEngy VDE 2.37e 2.2 ...q 108.82 83.80 218 108.92 +10.1VangFncl VFH .90e 1.3 ...q 75.48 58.63 279 71.31 +1.8VanHC Etf VHT 1.96e 1.2 ...q 171.30 140.11 94 158.34 +2.7VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 93 143.54 +.8VangInfT VGT 1.61e .9 ...q 186.36 139.43 360 182.01 +10.5VangMat VAW 2.12e 1.6 ...q 144.65 118.32 55 136.54 -.1VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 106 110.19 -5.5VangTel VOX 3.14e 3.7 ...q 96.48 81.62 107 84.01 -7.8VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 95.23 564 118.79 +6.9VectorGp VGR 1.60b 8.4 23 23.14 18.70 385 19.09 -14.7Vectren VVC 1.80 2.6 27 70.76 57.48 878 69.03 +6.2Vectrus VEC ... ... 14 41.48 25.17 100 31.26 +1.3VedantaLtd VEDL 1.20e 7.6 ... 21.99 14.24 1216 15.85 -23.9VeevaSys VEEV ... ... 93 79.15 52.17 704 76.55 +38.5VenatorM n VNTR ... ... ... 26.90 17.03 510 18.20 -17.7Ventas VTR 3.16 6.1 14 72.36 46.55 1846 52.18 -13.0VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 11 25.03 -.5Vereit VER .55 7.9 ...cc 8.75 6.52 4834 6.93 -11.0Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 22 25.02 -2.2VeriFone PAY ... ... 17 23.14 14.90 897 22.84 +29.0Veritiv VRTV ... ... ...dd 46.10 20.35 67 33.45 +15.7VerizonCm VZ 2.36 4.9 7 54.77 42.80 8554 48.43 -8.5VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 23 25.54 -3.2VermilnE g VET 2.03 ... ... 40.59 29.91 102 36.52 +.6Verso Cp VRS ... ... ... 21.12 3.17 219 20.37 +15.9Versum VSM .24f .6 ... 42.74 30.57 404 39.31 +3.9ViadCorp VVI .40 .8 26 61.85 43.20 88 51.85 -6.4Vicon VII ... ... ...dd .76 .30 148 .37 -6.8VictSCHiD CSB .60e ... ...q 45.62 39.13 7 44.80 +.4VinaConc VCO .66e 1.5 ... 47.99 30.43 4 42.97 +16.2VinceHlg rs VNCE ... ... 3 9.52 3.20 21 8.89 +43.6Vipshop VIPS ... ... 25 19.14 7.79 7456 12.03 +2.6VirnetX VHC ... ... ...dd 8.75 2.10 425 3.20 -13.5VirDynCr n BLHY ... ... ... 25.49 24.36 9 24.63 -.7VirShUS n VESH ... ... ... 24.93 21.19 1 22.50 -1.5ZweigTR ZTR .97 8.8 ...q 14.18 10.74 91 11.00 -17.9VirtGblMSc VGI 1.87 12.8 ...q 19.46 13.76 73 14.68 -16.1Visa s V .84 .6 43 132.50 92.80 5592 130.66 +14.6VishayInt VSH .34f 1.6 ...dd 23.85 16.20 1817 21.30 +2.7VishayPrc VPG ... ... 33 36.85 16.55 45 36.10 +43.5VistaGold VGZ ... ... ...dd .97 .60 87 .72 +2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 1060 13.91 -4.5VistraEn n VST ... ... ... 24.39 14.70 3340 23.01 +25.6VitaminSh VSI ... ... 5 12.05 2.95 493 4.95 +12.5VivintSolar VSLR ... ... 15 6.10 2.70 415 4.00 -1.2VMware VMW ... ... 69 165.00 85.45 2281 138.69 +10.7VoceraCm VCRA ... ... ...dd 32.23 22.43 275 25.90 -14.3VolarisAv VLRS ... ... ... 16.00 5.40 433 5.41 -32.5VolitionRX VNRX ... ... ... 4.00 1.85 9 2.32 -21.1VoltInfoSci VISI ... ... ...dd 6.00 2.16 40 2.65 -30.3Vonage VG ... ... ...dd 11.94 6.28 1709 11.53 +13.4Vornado VNO 2.52 3.8 24 80.92 64.14 825 66.39 -15.1Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 18 24.02 -4.9Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 14 22.71 -8.8Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 33 21.79 -13.2Voxeljet VJET ... ... ... 6.37 3.07 65 3.56 -22.1VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.05 16 10.33 -1.4VoyaEmHi IHD .92 10.4 ...q 9.86 8.47 150 8.86 -.4VoyaFincl VOYA .04 .1 19 55.27 33.53 1203 53.96 +9.1VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 55 11.52 +.8VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 209 7.31 -5.7VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 64 15.47 -8.2VoyaIntHD IID .83 11.9 ...q 7.94 6.69 18 6.94 -8.0VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 331 5.12 +1.0VoyaNatRs IRR .81 12.5 ...q 7.00 5.63 75 6.48 +3.5VulcanM VMC 1.12 .9 28 141.20 108.17 1247 129.54 +.9W -sW&T Off WTI .40 4.6 15 8.46 1.81 3901 8.68 +162.2WBI TacGr WBIA .03e .1 ...q 26.51 22.50 22 24.54 -2.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 22 24.35 -7.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 35 22.75 +1.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 18 24.11 -1.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 27 25.83 -.8WBI LCTV WBIF .22e .8 ...q 30.46 25.68 21 28.29 -2.2WBI LCTY WBIG .31e 1.2 ...q 28.00 22.58 26 25.62 -.9WBI LCTS WBIL .04e .1 ...q 29.15 24.82 25 26.85 -2.1WBI PwFact WBIY ... ... ... 27.90 22.34 36 26.95 +1.3WBITacRot WBIR ... ... ... 26.78 24.06 11 25.81 +1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 20 23.92 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 48 23.88 -4.3WEC Engy WEC 2.21 3.7 19 70.09 58.92 1583 60.20 -9.4sWEX Inc WEX ... ... 35 182.33 100.17 199 183.41 +29.9WGL Hold WGL 2.06f 2.3 17 88.34 80.91 193 88.00 +2.5WNS Hldg WNS ... ... 26 49.85 31.47 152 48.47 +20.8WP Carey WPC 4.06f 6.3 18 72.41 59.23 256 64.88 -5.8WPP plc WPP 3.91e 4.3 ... 107.27 76.68 195 90.87 +.3sWPX Engy WPX ... ... ...dd 19.17 8.39 6862 19.17 +36.2sWPX pfA WPXp 1.56 2.0 ... 79.29 42.50 27 79.61 +28.7Wabash WNC .30 1.4 15 26.54 18.25 376 21.14 -2.6WABCO WBC ... ... 18 162.20 119.54 211 131.54 -8.3sWabtec WAB .48 .5 30 95.54 69.20 3232 98.55 +21.0WaddellR WDR 1.00m 5.0 13 23.82 16.36 431 19.85 -11.1WageWrks WAGE ... ... 31 74.40 38.40 252 45.10 -27.3WalMart WMT 2.08f 2.5 19 109.98 73.13 10570 84.51 -14.4WalkerDun WD ... ... 9 61.44 42.66 98 56.02 +17.9 WarrMet n HCC .20 ... ... 28.25 7.40 741 27.81 +41.1WashPrGp WPG 1.00 14.0 19 9.79 5.40 3395 7.15 +.4WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 14 21.92 -10.9WashPr pfI WPGpI 1.72 8.3 ... 25.99 19.11 10 20.60 -16.9WREIT WRE 1.20 4.2 28 33.96 24.92 196 28.39 -8.8WasteCon s WCN .56 ... 41 76.48 62.43 946 76.06 +7.2WsteMInc WM 1.85 2.2 18 89.73 71.62 1624 82.34 -4.6Waters WAT ... ... 30 220.20 171.32 290 196.30 +1.6Watsco WSO 5.80f 3.1 35 192.94 139.27 227 185.29 +9.0WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 184.57 +9.2WattsWtr WTS .84f 1.1 26 84.25 59.15 102 78.55 +3.4Wayfair W ... ... ...dd 100.14 55.33 1448 85.53 +6.6WeathfIntl WFT ... ... ...dd 5.10 2.07 9915 3.58 -14.1sWebsterFn WBS 1.32f 2.0 23 65.07 44.04 246 65.60 +16.8WtWatch WTW ... ... 72 83.98 25.59 1002 79.50 +79.5WeinRlt WRI 1.58f 5.7 10 33.83 25.67 671 27.94 -15.0WeisMk WMK 1.20 2.3 25 54.34 31.26 90 52.34 +26.5Welbilt WBT ... ... ... 23.77 18.34 716 19.61 -16.6Wellcare WCG ... ... 26 221.75 162.25 181 217.95 +8.4WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 94 26.10 +1.8WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 6 1262.00 -3.7WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 32 24.55 -2.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 33 24.55 -2.3WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 13 24.66 -2.1WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 102 25.86 -4.2WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 38 27.60 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 19 25.67 -2.9WellsFargo WFC 1.56 2.9 12 66.31 49.27 11474 54.54 -10.1WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 65 24.90 -4.0WellsF pfX WFCpX ... ... ... 26.16 24.15 59 24.86 -2.7WellsF pfW WFCpW ... ... ... 26.65 24.32 36 25.12 -3.3WellsF pfV WFCpV ... ... ... 26.82 25.00 20 25.96 -3.2EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 123 5.69 -4.0WFAdvInco EAD .82 10.1 ...q 8.97 7.80 124 8.06 -4.0WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 87 12.78 -2.1WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 3 25.80 -2.6WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 7 12.28 -7.0Welltower WELL 1.68e 3.0 13 78.17 49.58 1846 55.18 -13.5Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 32 56.62 -5.4WescoAir WAIR ... ... ...dd 11.30 6.05 406 11.05 +49.3Wesco Intl WCC ... ... 18 69.35 48.95 713 60.55 -11.2WestPhrm WST .56 .6 38 103.36 80.02 200 90.14 -8.6WestarEn WR 1.60 3.0 23 57.32 47.06 482 53.29 +.9WstnAlliB WAL ... ... 18 62.49 44.64 387 61.95 +9.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 11 25.48 -2.8WstACpLn TLI .87 8.3 ...q 11.69 10.30 40 10.42 -1.0tWAstEMkt EMD .84 6.2 ...q 16.16 13.59 233 13.61 -12.5WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 58 16.53 -8.2WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.23 95 9.32 -8.8WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 236 6.54 -6.2WAHiInOp HIO .43 8.8 ...q 5.21 4.76 169 4.85 -4.3WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 40 14.65 -3.1WstnAsst PAI .69 5.0 ...q 17.37 13.32 32 13.75 -13.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 26 8.69 -6.7WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 9 21.44 -6.2WAMgdMu MMU .78 6.2 ...q 14.60 12.60 130 12.63 -10.3WstAstMtg WMC 1.24e 11.9 8 10.95 8.54 279 10.45 +5.0WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 34 24.33 -1.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 21 21.09 +1.0WstAMunHi MHF .34 4.6 ...q 8.05 7.08 19 7.28 -1.7WAMunPrt MNP .87 6.2 ...q 16.26 13.94 17 14.04 -7.8tWAstBdF WEA 1.08 8.6 ...q 14.40 12.63 87 12.59 -8.8WstAVari GFY .93 5.4 ...q 17.79 16.59 8 17.10 -1.6WAstInfSc WIA .38 3.4 ...q 12.10 11.10 33 11.25 -4.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 86 11.03 -3.4WstC&G gs WRN ... ... ... 1.44 .71 80 .94 -6.9WstnGasEq WGP 2.19f 6.1 22 44.00 31.63 558 35.70 -3.9WstnGasPt WES 3.74f 7.2 42 57.15 40.44 278 52.15 +8.4WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 3005 20.14 +5.9sWestlkChm WLK 1.59f 1.3 12 122.35 60.23 502 123.67 +16.1WestlkCLP WLKP 1.55 6.7 16 25.65 21.10 61 23.00 -7.8WestmRs s WMLP .46m 36.1 ...dd 4.60 .98 5 1.28 -54.1WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 169 21.61 -11.4WestRck WRK 1.72 2.8 18 71.55 53.97 1820 61.39 -2.9WestwdH WHG 2.72 4.6 12 71.00 53.00 35 58.90 -11.0Weyerhsr WY 1.28 3.5 32 37.89 30.95 3855 36.82 +4.4WheatPr g WPM .28e ... 28 22.72 18.32 971 21.73 -1.8Whrlpl WHR 4.60f 2.8 34 202.99 145.59 4566 164.95 -2.2WhtMtIns WTM 1.00 .1 60 903.26 786.23 40 890.78 +4.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.5 30 15.15 10.06 405 11.99 -16.8sWhitngPet rs WLL ... ... ...dd 52.07 15.88 3543 53.22 +101.0WidOpW n WOW ... ... ... 17.89 6.03 509 8.93 -15.5WidePoint WYY ... ... ...dd .73 .40 158 .46 -29.2WildhRs n WRD ... ... ... 29.67 10.36 1150 26.97 +46.5WileyJA JW/A 1.20 1.8 22 68.40 50.25 242 67.95 +3.3WileyJB JW/B 1.20 1.8 22 68.00 51.04 0 67.87 +3.4WLyonHm WLH ... ... 13 32.95 18.85 256 25.00 -14.0WmsCos WMB 1.36 4.9 11 33.67 24.00 11901 27.62 -9.4WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 2662 40.98 +5.7WmsSon WSM 1.72f 3.6 14 56.38 42.68 2034 48.06 -7.0Winnbgo WGO .40 1.0 15 58.65 24.15 379 38.50 -30.8tWipro s WIT .03e .7 ... 6.40 4.54 750 4.54 -17.0WirelessT WTT ... ... ...dd 2.64 1.35 7 2.36 -2.9WT IntQua IQDG ... ... ... 32.75 27.93 45 31.29 +2.0WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.55 +1.1WT ShTr n SFIG ... ... ... 49.88 48.58 48.71 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.40 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 47.45 -5.0WT EmMDv DVEM ... ... ... 36.70 29.65 8 33.41 +.6WT G exMx XMX ... ... ... 31.68 26.80 29.96 +1.1WT DyCEu DDEZ ... ... ... 33.88 29.43 3 32.13 +2.0WT DyInEq DDWM ... ... ... 32.00 28.25 384 30.94 +1.3WT DyInSm DDLS ... ... ... 34.74 30.07 2 33.52 WT DynCJp DDJP ... ... ... 31.29 27.19 29.65 -.7WTBearEq DYB ... ... ...q 26.34 24.64 1 25.92 -.6WT LgSEq DYLS ... ... ...q 34.53 29.20 12 33.26 +2.1WT EuLoc EZR ... ... ... 34.19 27.88 31.57 +1.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 26.28 +.3WT GlSmC GSD ... ... ... 35.24 30.06 0 33.07 WTWkDUSE USWD ... ... ...q 34.04 29.17 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 38 48.35 -4.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 19 31.98 +2.8WT PutStr PUTW ... ... ... 30.04 26.65 25 29.49 +1.5WT EMexSt XSOE .77e 2.5 ...q 35.10 26.36 28 31.25 -1.9WT JpDvG JHDG ... ... ...q 30.34 25.63 5 29.07 +.4WTIntHDv IHDG .70e 1.3 ...q 32.86 29.34 21 32.79 +3.5WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 4 27.05 +.3WTFltRtTr USFR ... ... ...q 27.90 24.96 55 25.11 +.4sWT EurHdg HEDJ 3.51e 2.2 ...q 67.21 60.26 426 67.28 +5.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.24 0 44.40 -2.8WTEmLDbt ELD 1.74 4.8 ...q 40.08 35.78 73 35.92 -6.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.58 +2.1WisYldEn n SHAG ... ... ... 52.53 48.69 2 48.74 -2.0Wis US Mul USMF ... ... ... 29.45 24.68 2 28.93 +4.1GrnHCmdty GCC ... ... ...q 19.78 17.92 60 19.60 +2.0WT Diefa DWM .74e 1.3 ...q 59.63 51.45 26 56.42 +1.1WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 7 44.62 +.5WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 23 87.18 -1.4WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 5 47.32 -2.5WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 32 71.38 +1.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 31 69.37 -4.8WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 38 44.67 +2.9WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 29 51.24 +1.2WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 24 70.26 +1.9WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 38 77.59 +1.0WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 2 59.10 -.2WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 21 82.18 +2.2WTJpHedg DXJ 1.37e 2.3 ...q 62.78 50.80 845 58.55 -1.3WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 31 90.71 -1.5WT MCD s DON ... ... ...q 36.59 31.65 196 35.34 +.2WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.24 5 56.96 -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 2.4 58 18.83 10.39 2 13.25 -9.6AAON AAON .32f 1.0 38 40.25 29.05 208 31.50 -14.2AC Immun n ACIU ... ... ... 13.91 6.03 1 10.31 -19.5ACI Wwde ACIW ... ... ...cc 26.37 20.23 913 24.02 +6.0ACM Rsc n ACMR ... ... ... 15.60 4.74 12 11.23 +113.9sACNB Cp ACNB .92f 2.9 17 32.00 24.45 16 31.65 +7.1AGNC Inv AGNC 2.16 11.3 7 22.34 17.84 3987 19.10 -5.4AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 6 25.63 -.8AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 15 25.66 -.2ALJ Reg n ALJJ ... ... ... 3.78 1.77 45 1.84 -41.6AMAG Ph AMAG ... ... ...dd 24.93 11.93 369 24.10 +81.9AMC Net AMCX ... ... 11 67.44 46.89 429 57.34 +6.0ANGI Hme ANGI ... ... ... 15.77 10.24 564 14.59 +39.5ANI Ph h ANIP ... ... 26 74.70 42.23 40 63.83 -1.0ARC Grp ARCW ... ... ...dd 4.00 1.80 5 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.71 .45 1975 .64 -52.7ARMO Bi n ARMO ... ... ... 57.19 25.10 204 49.90 +67.8ASLAN n ASLN ... ... ... 6.83 5.08 142 6.17 +10.0ASML Hld ASML 1.71e .8 41 216.00 126.03 1089 202.51 +16.5ASV Hld n ASV ... ... ... 10.80 6.22 5 7.08 -30.2ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 4 5.16 +11.8ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 38 52.44 -5.1AV Homes AVHI ... ... 5 20.50 14.65 100 17.80 +6.9AXT Inc AXTI ... ... 21 10.75 5.80 140 6.55 -24.7Abaxis ABAX .72f .9 70 83.98 43.66 789 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 3213 16.03 +1.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.35 3 2.66 -39.5sAbiomed ABMD ... ... ...cc 388.75 134.10 639 379.17 +102.3Ablynx n ABLX ... ... ... 55.29 17.75 10 52.89 +111.6Aboro n ABP ... ... ... sAbraxas AXAS ... ... 46 3.21 1.45 1923 3.23 +31.3AcaciaC n ACIA ... ... ...dd 50.10 24.72 798 33.21 -8.3AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 192 3.95 -2.5AcadiaHlt ACHC ... ... 19 54.34 26.92 2477 42.38 +29.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1660 17.67 -41.3Acasti g rs ACST ... ... ...dd 3.36 .60 414 .75 -20.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 424 21.95 -16.2Acceleron XLRN ... ... ...dd 46.93 24.37 209 35.07 -17.4AccessNt ANCX .60 2.1 25 30.99 24.36 40 28.33 +1.8Accuray ARAY ... ... ...dd 6.15 3.60 298 5.00 +16.3AcelRx ACRX ... ... ...dd 5.75 1.55 347 2.90 +43.2AcerTh rs ACER ... ... ... 22.63 5.70 6 18.98 +37.0AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 305 2.80 -72.9Achaogen AKAO ... ... ...dd 26.50 9.83 1095 11.81 +10.0AchvLfS rs ACHV ... ... ...dd 6.27 1.01 18 1.18 -12.1Achillion ACHN ... ... ...dd 5.66 2.58 1231 3.66 +27.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 318 19.09 -22.6AcordaTh ACOR ... ... ...dd 29.60 13.60 340 23.10 +7.7ActivsBliz ATVI .34f .5 46 79.63 55.41 6389 71.45 +12.8Acxiom ACXM ... ... ...cc 32.93 18.60 686 28.64 +3.9AdamasPh ADMS ... ... ...dd 44.00 13.50 923 30.89 -8.9AdamisPh ADMP ... ... ...dd 6.45 2.35 1107 4.35 -1.1Adaptim n ADAP ... ... ... 14.63 4.28 301 12.19 +82.5AddusHmC ADUS ... ... 44 55.75 30.95 130 53.45 +53.6ADDvtgTch AEY ... ... ...dd 2.33 1.21 8 1.30 -11.6 AdestoTc n IOTS ... ... ...dd 9.95 4.00 121 8.75 +35.7AdmaBio ADMA ... ... ...dd 5.70 2.01 133 5.18 +61.4AdobeSy ADBE ... ... 70 243.34 131.20 1756 238.10 +35.9Adomani n ADOM ... ... ... 18.31 .50 40025 1.70 -61.4Adtran ADTN .36 2.3 43 25.10 14.30 594 15.45 -20.2AduroBio n ADRO ... ... ...dd 14.05 5.83 186 7.85 +4.7AdvEmis n ADES 1.00 8.7 3 12.20 7.00 207 11.49 +18.9AdvEnId AEIS ... ... 18 95.00 57.35 197 64.27 -4.8AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 49508 12.99 +26.4Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 538 1.79 -37.0AdverumBi ADVM ... ... ...dd 8.59 2.40 697 5.90 +68.6AdvS Vice n ACT ... ... ... 29.50 24.23 9 25.07 -4.4Aegion AEGN ... ... 23 28.19 19.11 121 26.17 +2.9AegleaBio n AGLE ... ... ...dd 11.35 2.81 123 10.27 +89.8AehrTest h AEHR ... ... ... 4.83 2.12 80 2.37 -12.5Aemetis AMTX ... ... ...dd 3.12 .45 8 1.72 +212.7AeriePhm AERI ... ... ...dd 66.60 39.55 272 50.38 -15.7AeroViron AVAV ... ... 64 62.20 30.05 337 57.20 +1.9AEtern g rs AEZS ... ... ...dd 3.29 .85 186 1.97 -16.5Aethlon rs AEMD ... ... ...dd 3.85 .79 146 1.35 +19.0AeviGeno GNMX ... ... ...dd 2.65 .98 135 1.70 +41.7AffimedNV AFMD ... ... ...dd 2.85 1.15 306 2.50 +92.3Agenus AGEN ... ... ...dd 6.19 3.06 909 3.40 +4.3AgileThera AGRX ... ... ...dd 5.60 .58 3433 .69 -74.3Agilysys AGYS ... ... ...dd 13.00 9.32 30 12.71 +3.5AgiosPhm AGIO ... ... ...dd 89.33 45.96 305 85.29 +49.2AgroFresh AGFS ... ... 16 9.05 4.94 79 7.04 -4.9AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 30 5.10 -51.6Aimmune n AIMT ... ... ...dd 42.00 15.97 667 31.70 -16.2AirT Inc AIRT ... ... ...dd 34.83 14.40 32.75 +32.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 377 21.57 -6.8AirMedia AMCN ... ... ...dd 2.87 .61 57 .64 -44.2Airgain n AIRG ... ... 33 15.54 7.31 12 8.37 -6.9AkamaiT AKAM ... ... 70 78.28 44.65 1674 76.46 +17.6AkariTh rs AKTX ... ... ... 11.95 1.70 104 1.77 -59.1AkceaTh n AKCA ... ... ... 33.99 8.10 185 22.73 +30.9AkebiaTher AKBA ... ... ...dd 20.25 8.93 232 10.42 -29.9AkersBios AKER ... ... ...dd 1.82 .12 15331 .66 +390.3Akorn Inc AKRX ... ... 40 33.95 10.76 1980 14.04 -56.4Akoustis n AKTS ... ... ... 10.80 4.86 35 6.59 +5.8Alarm.cm n ALRM ... ... 44 49.49 31.28 329 42.66 +13.0AlaskCom ALSK ... ... 58 2.91 1.39 58 1.74 -35.1Albireo ALBO ... ... ... 39.87 15.31 41 32.80 +28.1Alcentra ABDC .72 10.3 ...dd 13.76 5.90 81 6.97 -16.9AlderBioPh ALDR ... ... ...dd 20.00 8.60 1880 15.10 +31.9AldeyraTh ALDX ... ... ... 11.90 3.90 59 8.48 +24.6Alexion lf ALXN ... ... 46 149.34 96.18 1194 119.37 -.2Alico ALCO .24 .8 ...dd 34.80 25.55 8 30.40 +3.1sAlignTech ALGN ... ... ...cc 299.46 136.26 854 302.46 +36.1AlimeraSci ALIM ... ... ...dd 1.65 .74 248 .77 -42.0Alkermes ALKS ... ... ...dd 71.22 41.15 717 45.22 -17.4AllgnceBc n ABTX ... ... 30 43.25 31.75 51 42.20 +12.1AllegiantT ALGT 2.80 1.8 12 181.45 111.54 199 159.10 +2.8AllenaPh n ALNA ... ... ... 17.56 6.13 78 15.99 +58.9AlliHold AHGP 2.99f 11.4 7 31.79 22.56 93 26.24 -2.1All MMA n AMMA ... ... ... 3.07 .31 5747 .62 -46.5 AllnceRes ARLP 2.06f 11.3 5 22.90 15.55 374 18.15 -7.9AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 37 2.53 +21.1AlliedMot AMOT .12f .3 46 48.74 22.78 58 47.37 +43.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 12 2.17 +19.9AllotComm ALLT ... ... ...dd 6.09 4.74 48 5.36 +.6AllscriptH MDRX ... ... ...dd 16.13 10.78 1644 12.54 -13.8AlnylamP ALNY ... ... ...dd 153.99 62.96 614 100.80 -20.7AlphaOmg AOSL ... ... 20 20.40 12.92 91 15.17 -7.3Alphabet C GOOG ... ... 28 1186.89 894.79 1012 1079.58 +3.2Alphabet A GOOGL ... ... 33 1198.00 915.31 1257 1084.01 +2.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 112 3.99 +50.0AlpImmu n ALPN ... ... ...dd 12.87 2.15 90 10.05 -10.3sAlpsRtSec n SWIN ... ... ... 31.39 26.65 4 31.53 +5.9Altaba AABA ... ... ...cc 80.56 49.90 5224 77.02 +10.3Altair A n ALTR ... ... ...dd 37.19 16.55 215 35.57 +48.7tAltimm rs ALT ... ... ...dd 4.75 .48 818 .45 -77.6Altisrce n ASPS ... ... 2 31.49 19.28 72 29.52 +5.4AltraIndlM AIMC .68 1.5 25 53.70 38.80 93 43.95 -12.8AmTrstFn AFSI .34 2.5 14 16.37 8.80 4016 13.84 +37.4Amarin AMRN ... ... ... 4.60 2.66 1944 3.10 -22.7Amazon AMZN ... ... ...cc 1638.10 927.00 2840 1585.46 +35.6AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 505 18.99 +18.8Ambarella AMBA ... ... 25 66.23 40.06 1221 49.77 -15.3Amdocs DOX 1.00 1.5 18 71.72 61.00 548 65.44 -.1Amedica rs AMDA ... ... ... 6.94 1.05 653 1.12 -65.7Amedisys AMED ... ... 43 75.53 45.60 194 73.95 +40.3AMERCO UHAL 2.50e ... 18 400.99 326.30 63 355.61 -5.9tAmeriHld n AMRH ... ... ... 13.50 1.09 131 1.02 -67.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.0 22 6.50 5.75 45 6.28 +3.7AmCarM CRMT ... ... 13 56.80 33.05 49 54.70 +22.5AmAirlines AAL .40 .9 7 59.08 40.65 4930 44.28 -14.9ACapSenF ACSF 1.16 9.4 6 13.65 10.35 98 12.30 +16.9AmElTech AETI ... ... ...dd 2.25 .62 21 .80 -46.7AmerNtl AMNB 1.00 2.5 18 43.00 34.60 7 39.40 +2.9AmNatIns ANAT 3.28 2.7 23 134.03 110.43 22 122.00 -4.9AmOutBr AOBC ... ... 7 24.49 8.32 569 11.67 -9.1AmPubEd APEI ... ... 33 45.75 17.40 170 39.75 +58.7AmRailcar ARII 1.60 3.8 6 42.52 34.29 65 41.81 +.4AmrRvr AMRB .20 1.3 29 16.49 12.21 3 15.55 +2.0ASoft lf AMSWA .44 3.3 25 13.69 9.00 56 13.23 +13.8AmSupr rs AMSC ... ... ...dd 7.15 2.89 50 6.71 +84.8AWoodmk AMWD ... ... 25 148.44 78.75 130 88.60 -32.0AmerisBc ABCB .40 .7 22 59.05 41.05 161 56.75 +17.7Amerisafe AMSF .88 1.5 23 67.82 51.20 73 59.85 -2.8AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 29 4.30 +3.6AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 0 28.65 -1.2AmesNatl ATLO .92f 3.1 20 31.90 26.00 8 30.10 +8.1Amgen AMGN 5.28 3.0 15 201.23 152.16 2554 176.47 +1.5AmicusTh FOLD ... ... ... 17.40 7.46 3847 15.75 +9.5AmkorTch AMKR ... ... 8 12.35 8.19 602 8.79 -12.5Amphastar AMPH ... ... ... 20.45 14.40 138 16.57 -13.9AmpOnRt ef IBUY ... ... ... 47.99 32.87 63 46.75 +14.4AmtechSys ASYS ... ... ... 15.45 6.76 232 8.85 -12.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 60

Amyris rs AMRS ... ... ...dd 7.30 1.86 426 5.45 +45.3AnalogDev ADI 1.92f 2.0 46 98.38 76.07 1533 95.30 +7.0Anlogic ALOG .40 .5 ...dd 101.80 66.00 149 83.70 -.1Anaptys n ANAB ... ... ... 134.00 18.15 207 86.95 -13.7Anavex rs AVXL ... ... ...dd 6.27 1.85 239 2.52 -21.7AnchBcWA ANCB ... ... 18 25.50 23.70 3 25.40 +2.4Andersons ANDE .66 2.0 ...dd 38.05 29.60 103 32.80 +5.3AngioDyn ANGO ... ... ... 20.71 14.97 220 20.26 +21.8AnikaTh ANIK ... ... 18 69.81 30.91 134 39.08 -27.5Ansys ANSS ... ... 51 173.20 119.20 256 164.52 +11.5AntaresP ATRS ... ... ...dd 4.09 1.58 550 2.53 +27.1AntherP rs ANTH ... ... ... 2.97 .28 297 .29 -82.7Apellis n APLS ... ... ... 32.00 12.45 292 21.32 -1.8ApogeeE APOG .63 1.5 16 59.76 37.24 163 42.92 -6.1ApollEnd rs APEN ... ... ... 8.50 3.55 30 6.64 +18.6ApolloInv AINV .60 10.8 ... 6.48 5.18 1843 5.55 -1.9ApolMed n AMEH ... ... ... 30.00 10.00 25 16.06 -33.1AppFolio n APPF ... ... ...cc 58.40 27.20 220 54.25 +30.7Appian A n APPN ... ... ... 43.26 14.60 368 30.60 -2.8Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 18382 187.63 +10.9ApplRecy h ARCI ... ... ...dd 1.75 .52 3 .82 -20.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 28 1.49 -6.3AppGenTc AGTC ... ... ...dd 6.05 3.25 61 5.65 +56.9ApldMatl AMAT .80f 1.6 16 62.40 40.79 20872 50.00 -2.2ApldOptoel AAOI ... ... 12 103.41 22.54 641 33.51 -11.4Approach AREX ... ... 13 4.21 2.19 750 2.91 -1.7Apptio n APTI ... ... ... 33.28 15.21 467 31.50 +33.9ApricusB rs APRI ... ... ...dd 3.34 .25 223 .29 -84.0AptevoTh n APVO ... ... ... 6.35 1.15 232 5.61 +32.3AptoseB g APTO ... ... ... 3.97 1.00 203 3.42 +52.7AquaMetal h AQMS ... ... ...dd 13.85 1.42 973 3.97 +86.4AquaB Tc n AQB ... ... ... 9.99 2.25 36 2.97 -15.6AquinoxPh AQXP ... ... ...dd 16.90 10.02 117 12.51 +6.4sArQule ARQL ... ... ...dd 3.64 .94 1626 3.62 +119.4Aradigm h ARDM ... ... ...dd 7.35 1.03 55 1.33 -80.1tAralezPh ARLZ ... ... ...dd 2.98 .38 3288 .37 -74.0AratanaTh PETX ... ... ...dd 7.67 3.67 202 5.34 +1.5ArbutusB g ABUS ... ... ...dd 8.25 3.20 165 5.80 +14.9sArcBest ARCB .32 .6 17 49.70 17.70 220 49.35 +38.0ArcadB rsn RKDA ... ... ... 66.56 3.60 385 10.27 +86.7ArchCap ACGL ... ... 24 102.60 77.12 428 79.60 -12.3ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.67 27 23.98 -5.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 46 23.69 -5.7ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 39 3.15 -21.4ArcturusT rs ARCT ... ... ... 15.19 4.78 11 6.03 -24.2Ardelyx ARDX ... ... ... 8.65 4.05 199 5.65 -14.4ArenaPh rs ARNA ... ... ...dd 47.64 12.20 730 46.25 +36.1AresCap ARCC 1.52 9.1 8 16.96 15.03 1540 16.62 +5.7Argenx n ARGX ... ... ... 99.99 19.00 111 96.00 +52.0ArkRst ARKR 1.00 3.8 98 29.49 21.75 13 26.55 -1.8Arotech ARTX ... ... 26 4.35 2.70 248 3.73 +4.9ArrayBio ARRY ... ... ...dd 18.78 7.15 2512 15.32 +19.7ArrisIntl ARRS ... ... 30 30.38 22.60 858 26.16 +1.8ArrowFn AROW 1.00b 2.7 17 38.60 29.81 13 37.60 +10.8ArrCountR n DWCR ... ... ... 33.04 29.75 30.20 ArwDWATc DWAT .09e .7 ...q 12.50 10.68 1 12.03 +3.4ArrowPhm ARWR ... ... ...dd 10.38 1.42 1334 9.77 +165.5Arsanis n ASNS ... ... 20 28.69 10.40 18 18.47 +44.7ArtesRes ARTNA .95f 2.6 25 43.22 32.00 20 37.07 -3.9sArtsWay ARTW .05 1.7 ...dd 3.40 2.00 1222 3.00 +.5sAscenaRtl ASNA ... ... ...dd 3.34 1.67 2521 3.14 +33.6Ascendis n ASND ... ... ... 70.50 21.95 45 66.88 +66.9AscentCap ASCMA ... ... ... 17.84 2.11 91 2.30 -80.0AsiaPWire APWC .10e ... ... 3.10 2.26 4 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 9 7.80 -12.6AspenTech AZPN ... ... 39 95.09 53.51 231 94.36 +42.5AssembBio ASMB ... ... ...dd 67.36 18.60 103 40.69 -10.1AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 12 3.40 -1.3Astec ASTE .40 .7 34 64.80 45.70 114 59.63 +1.9AstroNova ALOT .28 1.4 40 19.90 11.00 4 19.50 +40.8Astronics ATRO ... ... 62 49.45 23.95 107 36.00 -13.2Astrotch rs ASTC ... ... ... 6.60 1.80 20 1.89 -43.6AsureSftw h ASUR ... ... ...dd 19.78 9.89 175 16.73 +18.5sAtaraBioth ATRA ... ... ...dd 50.85 11.80 1287 51.45 +184.3athenahlth ATHN ... ... 98 158.66 111.61 416 153.25 +15.2Athenex n ATNX ... ... ... 20.79 11.21 201 16.96 +6.7Athersys ATHX ... ... ...dd 2.63 1.29 744 2.53 +39.8AtlAcq n ATAC ... ... ... 15.00 9.75 10.02 +1.6AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 .60 AtlanAmer AAME .02 .7 25 4.00 2.65 2 2.70 -20.6AtlCapBc n ACBI ... ... 35 20.90 15.20 89 20.85 +18.5AtlCstFin ACFC ... ... 31 11.21 7.05 71 11.00 +16.6AtlanticaYd AY 1.18e 6.1 ... 25.99 18.00 326 19.48 -8.2Atlanticus ATLC ... ... ... 2.76 1.95 3 2.00 -16.7AtlasAir AAWW ... ... 8 70.00 47.25 152 69.25 +18.1AtlasFin AFH ... ... ...dd 21.50 9.90 78 10.60 -48.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 2 24.85 -4.6Atlassian n TEAM ... ... ...dd 66.00 32.58 1537 61.49 +35.1Atomera n ATOM ... ... ...dd 8.00 2.45 49 5.75 +32.8AtriCure ATRC ... ... ...dd 25.18 14.88 118 24.06 +31.9Atrion ATRI 4.80 .8 45 694.00 516.85 9 599.60 -4.9tAttisInd hn ATIS ... ... ... 3.63 .42 1450 .46 -56.3AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 11.07 6.25 201 10.95 +56.9aTyrPhm n LIFE ... ... ... 6.50 .80 1052 .88 -74.9AubNB AUBN .96 2.3 18 48.95 33.22 13 41.01 +5.4Audentes n BOLD ... ... ...dd 42.61 13.90 571 38.34 +22.7AudCodes AUDC ... ... 19 8.43 5.87 114 7.39 +.4AuriniaPh AUPH ... ... ...dd 7.68 4.41 810 5.77 +27.4AutoWeb AUTO ... ... 10 14.30 2.88 83 3.77 -58.2Autodesk ADSK ... ... ...dd 141.26 99.22 2469 137.67 +31.3sAutoData ADP 2.76f 2.1 34 129.51 98.44 1413 128.84 +9.9AvadelPh AVDL ... ... 11 11.93 6.17 654 6.82 -16.8AveThera n ATXI ... ... ... 8.58 3.40 984 4.09 +13.0AVEO Ph h AVEO ... ... ...dd 4.24 .63 1020 2.16 -22.6AviatNet rs AVNW ... ... ...dd 19.97 12.90 17 18.00 +18.7AvidBios rs CDMO ... ... ... 5.78 2.24 233 3.45 -11.1AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 91 5.03 -6.7Avingr nrs AVGR ... ... ...dd 38.24 .95 314 1.35 -81.5AvisBudg CAR ... ... 15 50.88 20.71 3057 43.03 -1.9AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .22 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.00 +.8Avnet AVT .76f 1.9 10 44.85 35.67 633 39.48 -.4Aware AWRE ... ... 36 5.40 3.70 11 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 418 21.50 -25.1AxoGen AXGN ... ... ...dd 46.00 14.25 205 43.90 +55.1sAxonEntpr AAXN ... ... ...cc 58.47 20.57 1285 59.65 +125.1Axovant n AXON ... ... ...dd 27.98 1.02 976 1.22 -76.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 108 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .32 1162 .36 -84.0AzurRx n AZRX ... ... ... 5.25 2.31 16 2.49 -31.5B -:tB Comm BCOM 3.58e ... ... 21.50 10.30 1 10.44 -43.3BRileyFn RILY .49e 2.4 21 22.00 13.70 36 20.65 +14.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 5 25.54 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.06 -3.1BRileyF27 n RILYG ... ... ... 25.90 24.49 20 24.70 -2.7BRiley23 RILYH ... ... ... 25.25 25.07 25.09 BCB Bc BCBP .56 3.6 17 16.10 12.05 12 15.75 +8.6BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 0 27.41 -.4BGC Ptrs BGCP .72 5.9 ...cc 16.97 11.31 2048 12.25 -18.9BIO-key n BKYI ... ... ... 3.67 1.20 13 2.34 +32.2BJsRest BJRI .44 .8 22 57.65 28.00 451 52.90 +45.3BldrsAsia ADRA .72e 2.1 ...q 37.70 30.36 0 35.08 +1.5BldrsDev ADRD .72e 3.0 ...q 25.31 21.63 2 23.64 +.5BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 20 43.68 +1.3BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.95 +.2BMC Stock BMCH ... ... 22 25.70 17.10 329 20.45 -19.2BOK BOKF 1.80 1.7 19 107.00 77.10 106 105.26 +14.0BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 10 25.15 -1.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 12 2.30 +5.0sBSB Bcp BLMT ... ... 22 33.75 27.25 1 33.80 +15.6Baidu BIDU ... ... 9 284.22 173.52 15232 240.51 +2.7Balchem BCPC .42f .4 44 95.83 70.23 95 95.47 +18.4BaldwLy BWINA 1.12 4.9 52 24.76 21.31 22.97 -5.3BaldLyB BWINB 1.12 4.8 53 25.35 21.20 11 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.63 538 3.09 -29.9BncFstOK s BANF .84 1.4 21 61.65 45.86 33 59.65 +16.6Bancorp34 n BCTF 1.25e ... ... 17.25 12.98 14 14.76 BncpBnk lf TBBK ... ... ...dd 12.00 6.02 343 11.53 +16.7Bandwith n BAND ... ... 29 37.42 18.05 64 34.89 +50.9BkCmcCA BOCH .12 1.0 16 12.40 9.90 13 11.55 +.4BankMarin BMRC 1.24 1.6 22 79.65 59.05 73 78.10 +14.9BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 12 33.01 -3.9BankSC BKSC .60 2.9 20 22.50 15.77 4 20.85 +18.8BkofJames BOTJ .24 1.6 16 17.30 13.87 6 15.35 +2.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 939 48.70 +.5BankFncl BFIN .36f 2.1 27 17.82 13.97 40 17.52 +14.2BankwellF BWFG .48 1.5 15 37.95 29.90 8 31.20 -9.1Banner Cp BANR 1.40f 2.4 19 62.75 52.07 208 59.11 +7.2Baozun n BZUN ... ... ...cc 55.29 19.01 4127 52.73 +67.1sBiPTrLBear DLBS ... ... ...q 22.49 13.54 2 21.92 +34.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 26 24.38 +33.6BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 32.15 +4.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.63 1 39.91 +13.9BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 29.60 +34.8BarHilc 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 ... ... ... 10.71 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 23 88.33 +37.0BassettF BSET .44 1.6 25 41.30 27.48 36 28.25 -24.9BayCom n BCML ... ... ... 24.62 22.50 30 24.00 +3.9BeacnRfg BECN ... ... 20 66.48 38.71 895 40.56 -36.4BeasleyB BBGI .20f 1.8 4 14.40 8.25 5 11.15 -16.8BedBath BBBY .64f 3.6 6 37.49 16.52 3734 18.01 -18.1sBeiGene n BGNE ... ... ...dd 195.00 36.51 519 193.20 +97.7BelFuse A BELFA .28f 1.6 18 29.90 15.24 17.65 -19.1BelFuseB BELFB .28 1.4 20 33.45 17.10 15 20.35 -19.2Belleroph n BLPH ... ... ...dd 2.74 1.00 221 2.44 -5.4BellicumP BLCM ... ... ...dd 14.49 5.02 565 7.71 -8.3BenefBncp BNCL .24a 1.5 ... 17.50 14.40 194 16.40 -.3Benetfoc BNFT ... ... ...dd 37.10 21.75 258 35.25 +30.6Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 34 2.49 -15.9Beyondsp n BYSI ... ... ... 48.49 19.55 13 27.17 -6.6Big 5Sprt BGFV .60 7.6 8 14.55 5.05 322 7.90 +3.9BigRockP n BRPA ... ... ... 10.93 9.58 0 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 0 .54 +46.8BigRock un BRPAU ... ... ... 11.00 9.99 5 10.62 +3.8Bilibili n BILI ... ... ... 14.87 9.62 3480 12.75 +13.4BioTechne TECH 1.28 .8 51 154.56 108.73 111 152.38 +17.6BioDlvry lf BDSI ... ... ...dd 3.60 1.70 380 2.25 -23.7BioHiTch n BHTG ... ... ... 4.55 2.68 44 3.38 -25.7BioLifeSol BLFS ... ... ...dd 9.21 2.13 163 8.92 +48.7BioLneRx h BLRX ... ... ... 1.34 .78 152 .92 -15.6BioXcelT n BTAI ... ... ... 11.94 6.76 23 10.79 -2.2BioanlySys BASI ... ... 15 2.95 1.37 11 1.62 -33.9Bioblast rs ORPN ... ... ... 5.99 1.81 211 2.21 -3.3Biocept rs BIOC ... ... ...dd 1.85 .17 981 .18 -73.8Biocryst BCRX ... ... ...dd 7.39 3.95 720 5.80 +18.1Biofront n BFRA ... ... 31 17.98 11.25 0 13.74 +12.8Biogen BIIB ... ... 17 370.57 244.28 1325 277.67 -12.8BioMarin BMRN ... ... ...dd 100.03 75.81 959 89.36 +.2Biomeri n BMRA ... ... ... 9.32 2.30 17 3.67 -1.9BiondVax n BVXV ... ... ... 10.75 4.60 6 6.80 +26.9BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.67 374 2.45 -15.8BioSpecif BSTC ... ... 26 53.96 38.05 17 43.42 +.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 48 2.46 +39.0BioTelem BEAT ... ... ...cc 42.36 23.30 221 40.95 +37.0BisnCap n BCAC ... ... ... 10.05 9.67 200 10.00 +1.3BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 0 10.76 +4.7BisnCap rt BCACR ... ... ... .52 .25 200 .35 -7.7BlackBox BBOX .48 20.0 ...dd 8.95 1.80 376 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.78 9.52 137 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .33 +17.9BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 250 41.63 +26.9BlkRkCap BKCC .72 11.8 87 7.88 5.48 284 6.12 -1.8Blckbaud BLKB .48 .5 66 116.07 79.83 291 98.98 +4.8BlkhwkNet HAWK ... ... ...cc 47.00 32.60 659 45.10 +26.5BlinkCh n BLNK ... ... ... 8.65 1.28 2408 7.09 +127.2BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1946 21.42 +.4sBlucora BCOR ... ... ...cc 37.00 19.05 425 37.15 +68.1BlueBird BLBD ... ... 9 24.99 15.66 125 20.25 +1.8BlueHBcp BHBK .60a 2.9 26 22.05 17.35 32 20.60 +2.5BluebBio BLUE ... ... ...dd 236.17 74.45 509 181.25 +1.8BlueknEP BKEP .58 16.0 ... 7.20 3.30 219 3.63 -28.9Bluekn pf BKEPP .72 10.9 ... 8.09 6.46 15 6.58 -15.3BlueprtM n BPMC ... ... ...dd 109.00 34.38 297 82.54 +9.5BofI Hld s BOFI ... ... 19 43.50 21.60 346 41.95 +40.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.40 -1.6Boingo WIFI ... ... ...dd 28.34 14.33 450 21.51 -4.4Bojangles n BOJA ... ... 9 17.80 11.35 240 15.60 +32.2BonsoElec BNSO ... ... ... 4.10 1.96 2 3.16 +29.0BookingHl BKNG ... ... 29 2228.99 1630.56 322 2071.56 +19.2BorqsTch BRQS ... ... ...cc 10.50 4.00 2 6.90 +26.6BosOma n BOMN ... ... ... 35.49 12.15 60 25.38 -21.6BostPrv BPFH .48 2.8 19 17.15 13.95 318 17.00 +10.0BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 6 25.01 -2.5BttmlnT EPAY ... ... 63 49.31 23.62 255 46.25 +33.4Boxlight n BOXL ... ... ... 17.40 3.00 1658 7.86 +35.8Brainstorm BCLI ... ... ...dd 5.18 2.88 187 4.19 +6.9BravoBrio BBRG ... ... ...dd 4.80 1.65 24 4.05 +62.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 38 37.40 +6.9Bridglne rs BLIN ... ... ... 4.45 1.25 32 1.45 -40.3BridgBcs n BWB ... ... ... 13.87 12.60 36 12.94 +2.5BridgfdFds BRID ... ... 15 21.55 11.05 1 15.57 +24.1Brightcove BCOV ... ... ...dd 10.60 5.95 383 10.00 +40.8BrghtFn n BHF ... ... ... 70.00 46.62 870 47.59 -18.8BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2386 239.05 -6.9tBroadVis BVSN ... ... ...dd 4.50 2.00 37 1.98 -45.1BrdwyFn h BYFC ... ... 70 2.67 1.84 2 2.09 -11.4BroadwdE BWEN ... ... ...dd 5.77 2.10 18 2.67 -1.8BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 183 19.06 -14.0BrklneB BRKL .40f 2.3 21 17.85 13.60 283 17.55 +11.8BrooksAuto BRKS .40 1.3 32 34.77 21.61 590 29.71 +24.6BrukerCp BRKR .16 .5 29 36.53 26.21 497 31.17 -9.2sBrynMawr BMTC .88 1.9 29 47.20 38.75 77 47.10 +6.6Bsquare BSQR ... ... ...dd 5.84 2.90 8 3.35 -28.0BldrFstSrc BLDR ... ... 19 23.28 13.33 683 19.72 -9.5BusinFst n BFST .08p ... ... 30.00 23.30 1 24.39 -3.4C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 6 60.40 +4.1CA Inc CA 1.02 2.9 16 37.25 30.45 1941 35.50 +6.7CAS Med CASM ... ... ...dd 1.70 .59 147 1.59 +106.5CASI Phr h CASI ... ... ...dd 8.42 .91 302 6.90 +112.3sCB FnSvcs CBFV .88 2.6 23 34.95 25.10 19 33.95 +13.2CBAK Eng CBAK ... ... ... 2.35 1.20 145 1.25 -15.3CBOE Glb CBOE 1.08 1.0 43 138.54 84.55 906 106.49 -14.5CBTX Inc n CBTX .20 .7 ... 30.87 27.00 82 30.07 +1.4CDK Globl CDK .60 .9 25 76.04 59.33 506 63.43 -11.0sCDW Corp CDW .84 1.1 28 79.55 56.96 458 79.86 +14.9CEVA Inc CEVA ... ... 25 51.80 27.35 186 33.80 -26.8CH Robins CHRW 1.84 2.0 27 100.18 63.41 948 89.91 +.9CHF Sol rs CHFS ... ... ...dd 32.60 2.50 68 2.90 -16.2CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 8 29.97 -.5CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 18 28.40 -1.5CHS pfB2 CHSCN 1.78 6.6 ... 29.99 26.16 17 27.08 -1.0CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 15 26.35 -.5CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 23 27.52 -2.2CIM CmTr CMCT .50a 3.4 40 20.45 11.75 1 14.75 -22.8CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 10.8 7 10.80 7.40 191 9.30 +14.1CM SevSt n CMSS ... ... ... 9.82 9.59 9.79 +1.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.50 +5.4CM SevSt rt CMSSR ... ... ... .40 .01 0 .34 +6.3CME Grp CME 2.80a 1.7 35 171.71 116.35 980 161.38 +10.5CNBFnPA CCNE .66 2.1 17 31.46 20.91 15 30.89 +17.7CPI Crd rs PMTS ... ... ... 18.50 2.23 13 2.71 -26.2CPS Tech CPSH ... ... 31 2.20 1.04 149 1.57 -5.4CRA Intl CRAI .68 1.2 29 58.74 32.86 25 55.70 +23.9sCRISPR n CRSP ... ... ... 66.70 13.50 1477 64.60 +175.1CSG Sys CSGS .84 2.1 25 48.82 37.21 167 40.50 -7.6CSI Comp CCLP .75 11.8 ...dd 8.05 4.12 107 6.38 +16.6CSP Inc CSPI .44 4.4 22 18.89 8.75 9 9.95 -37.1CSW Ind n CSWI ... ... 32 50.00 34.85 17 46.35 +.9sCSX CSX .88 1.4 10 64.07 47.99 3105 64.01 +16.4CTI BioP rs CTIC ... ... ...dd 4.99 2.45 300 4.78 +78.4CTI Inds CTIB ... ... ... 6.12 3.25 4.11 +.9CUI Glbl CUI ... ... ...dd 4.35 2.44 52 2.93 +6.5CVB Fncl CVBF .56 2.4 22 25.49 19.58 243 23.48 -.3tCVD Eqp CVV ... ... 15 13.50 6.92 51 7.08 -39.1CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 153 111.85 +18.9Cadence CDNS ... ... 53 46.00 32.77 2083 42.01 +.5Cadiz h CDZI ... ... ...dd 15.85 9.65 220 12.55 -11.9CaesarStne CSTE .29e ... 33 40.15 12.50 413 15.30 -30.5CaesarsEnt CZR ... ... ...dd 14.50 10.48 12956 12.85 +1.6CafePress PRSS ... ... ...dd 2.69 1.26 6 1.43 -22.5Cal-Maine CALM 2.49e 5.3 93 50.45 33.40 170 47.35 +6.5Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.16 +18.5CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 159 12.19 +2.9CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 208 11.47 +2.5sCalaCv&Inc CCD 2.00 9.5 ...q 21.00 18.15 82 20.99 +4.6CalaGDyIn CHW .84 9.2 ...q 9.87 8.27 495 9.12 +.4CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 18 14.22 -5.6CalaStrTR CSQ .99 8.0 ...q 12.91 11.00 433 12.43 +2.9CalAmp CAMP ... ... 46 25.45 17.52 153 21.16 -1.3CalavoGr h CVGW .95f 1.0 41 98.85 65.50 133 97.00 +14.9tCalithera CALA ... ... ...dd 20.05 5.20 309 5.20 -37.7CalumetSp CLMT ... ... ...dd 9.95 3.80 474 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 192 16.64 -24.5CambLrn ABCD 1.36 14.1 31 13.77 4.67 249 9.67 +70.2CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 86.90 +8.9CamdnN s CAC 1.00f 2.2 23 47.41 37.10 12 45.67 +8.4Camtek h CAMT .56 6.7 13 8.60 4.17 56 8.31 +45.3CdnSolar CSIQ ... ... 11 19.09 12.24 976 17.73 +5.2CancerGen CGIX ... ... ...dd 4.35 .82 15 .93 -50.0CantbryPk CPHC .28f 1.7 25 17.72 10.35 1 16.57 +2.0CpStarFn n CSTR ... ... 57 22.22 16.00 21 20.10 -3.2CapellaEd CPLA 1.72 1.9 25 98.20 65.15 28 90.25 +16.6CapCtyBk CCBG .28 1.2 23 26.50 17.88 15 23.60 +2.9CapProd CPLP .32 10.3 17 4.00 2.98 188 3.10 -7.9CapSwst CSWC .99e 5.8 18 18.00 14.85 6 17.10 +3.3CapitalaF CPTA 1.00 11.8 ...cc 13.95 6.88 42 8.49 +16.6Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 311 13.14 -2.0Capricor CAPR ... ... ...dd 4.25 .63 93 1.38 -12.7CpstnTur rs CPST ... ... ...dd 1.85 .58 643 1.46 +89.6CarGurus n CARG ... ... ...cc 40.60 25.85 1090 31.87 +6.3CaraThera CARA ... ... ...dd 28.50 11.11 1202 11.70 -4.4CarbBlk n CBLK ... ... ... 25.84 22.56 321 24.28 +1.4Carbonite CARB ... ... ...cc 37.20 18.30 184 35.80 +42.6CardiovSys CSII ... ... ... 33.11 20.58 182 29.26 +23.5Cardlytc n CDLX ... ... ...dd 22.57 11.10 150 20.11 +50.4Cardtronic CATM ... ... 14 34.98 15.80 272 28.60 +54.4CareTrust CTRE .82f 5.3 30 19.86 12.73 566 15.46 -7.8CareDx h CDNA ... ... ...dd 11.83 .95 297 11.50 +56.7CareerEd CECO .30f 2.1 ...dd 14.68 8.10 130 14.44 +19.5CarlyleGp CG 1.41e 6.4 9 25.90 17.15 683 22.15 -3.3CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.23 60 23.34 -8.0sCaroFin s CARO .24 .6 23 42.42 29.67 67 42.69 +14.9CarolTrBk CART ... ... 30 10.00 6.90 12 8.13 -14.9Carrizo CRZO ... ... 29 28.05 11.10 2104 27.91 +31.2CarrolsRst TAST ... ... 16 13.58 9.90 151 11.80 -2.9CarverBc lf CARV ... ... 68 11.94 2.01 262 6.78 +133.1CasaSys n CASA ... ... ...cc 34.21 13.25 596 20.73 +16.7CasellaW CWST ... ... ...dd 27.50 13.49 433 24.15 +4.9Caseys CASY 1.04 1.0 25 128.51 95.62 399 100.30 -10.4CassInfo CASS 1.04f 1.7 30 65.00 53.23 37 61.74 +6.1Catabasis n CATB ... ... ... 3.78 1.09 59 1.63 +9.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 206 27.04 +98.2CatalystPh CPRX ... ... ...dd 4.51 2.02 448 3.34 -14.6Catasys n CATS ... ... ... 5.79 3.30 50 5.14 +37.1CathayGen CATY .96 2.2 20 45.59 34.00 405 42.73 +1.3CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 73 177.00 +16.0Cavium CAVM ... ... ...dd 92.66 56.96 1283 78.23 -6.7CecoEnv CECE .30 4.8 ... 10.69 4.00 134 6.27 +22.2Celcuity n CELC ... ... ... 22.73 11.10 7 19.38 +2.3tCelgene CELG ... ... 22 147.17 78.35 19886 74.69 -28.4Celgene rt CELGZ ... ... ... 1.61 .11 19 .25 -74.2CelldexTh CLDX ... ... ...dd 3.26 .65 2643 .66 -76.9CellectBio n APOP ... ... ... 13.50 6.12 15 7.17 +2.4CellectB 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 48 1.06 -22.6Cellectis n CLLS ... ... ...dd 38.85 21.25 156 29.69 +1.9CallularBio CBMG ... ... ...dd 22.75 5.50 33 17.80 +58.2Celsion rs CLSN ... ... ...dd 6.06 1.24 304 2.64 -1.5CelsiusH n CELH ... ... ... 7.00 3.42 140 4.19 -20.2Celyad n CYAD ... ... ... 64.75 25.55 39 28.34 -34.2Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 4.05 1.90 83 2.18 -14.7Cemtrx pf CETXP .58t ... ... 7.62 4.20 1 5.03 -.6CntRsDvA CDEV ... ... ... 22.14 14.10 2067 20.35 +2.8CntrStBk CSFL .40 1.3 ... 32.05 21.77 688 31.73 +23.3CEurMed CETV ... ... ...dd 5.20 3.73 57 3.80 -18.3CentrlFedl CFBK ... ... 27 2.75 1.95 108 2.42 -12.0CentGard lf CENT ... ... 22 43.30 29.51 74 41.01 +5.4CenGrdA lf CENTA ... ... ... 41.34 28.52 111 38.18 +1.2CntlVyCm CVCY .28 1.3 17 23.28 18.05 13 21.44 +6.2CentAl CENX ... ... 26 24.77 12.94 1323 17.35 -11.7CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 80.40 +2.7CentCas CNTY ... ... 38 9.85 6.28 179 8.40 -8.0CeragonN CRNT ... ... ... 3.33 1.64 897 3.26 +64.6Cerecor n CERC ... ... ...dd 5.74 .42 224 3.75 +17.2Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 3303 60.75 -9.9CerusCp CERS ... ... ...dd 6.79 1.93 864 6.50 +92.3tCescaTh rs KOOL ... ... ... 6.44 .50 779 .50 -83.3Chaisma n CHMA ... ... ...dd 2.95 1.25 8 1.60 -5.9ChampO hrs CSBR ... ... ...dd 4.75 2.19 11 4.16 +7.2Changyou CYOU ... ... 7 30.35 18.35 200 18.89 -23.9Chantic rs BURG ... ... ... 5.15 1.81 33 3.07 +16.7CharlsCol h CTHR ... ... ...dd 1.60 .80 184 1.16 -14.1sChartInds GTLS ... ... 54 64.67 32.04 313 65.35 +39.5ChartCm n CHTR ... ... 87 408.83 250.10 2045 266.55 -20.7CharterFn CHFN .34f 1.3 25 25.50 15.81 98 25.23 +43.8ChkPoint CHKP ... ... 20 119.20 93.76 1108 96.97 -6.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 418 4.48 -57.1ChckPnt n CKPT ... ... ... 10.50 3.20 31 3.71 -4.4Cheesecake CAKE 1.16 2.3 16 60.13 38.34 1060 51.00 +5.9ChefsWhs CHEF ... ... 55 30.32 11.85 143 27.50 +34.1Chembio CEMI ... ... ...dd 9.20 5.70 8 8.85 +7.9ChemFinl CHFC 1.12 2.0 20 59.83 43.61 381 57.31 +7.2ChemoCntx CCXI ... ... 48 15.08 5.42 571 12.94 +117.5ChemungF CHMG 1.04 2.1 24 56.83 36.74 5 49.55 +3.0Cherokee h CHKE .20 24.7 ...dd 10.70 .62 10 .81 -57.4ChkSoup n CSSE ... ... ...dd 13.26 6.19 14 9.25 +2.8ChildPlace PLCE 2.00 1.6 27 161.65 94.95 795 124.90 -14.1Chimerix CMRX ... ... ...dd 5.94 4.17 272 4.80 +3.7ChAdvCns CADC ... ... ...dd 9.75 1.55 6 2.60 -39.5ChinAutLog CALI ... ... ... 8.77 1.50 45 2.81 -12.2ChinaAuto CAAS ... ... 8 5.90 4.04 12 4.66 -2.9ChinaBio CBPO ... ... 19 116.73 71.85 380 78.87 +.1ChinCer rs CCCL ... ... ... 4.28 1.25 11 1.75 -26.8ChiCmCr h CCCR ... ... ... 4.00 .97 49 1.12 -18.7ChiCustR n CCRC ... ... ... 23.40 10.75 183 17.12 +.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 30 2.12 -20.9ChinaHGS HGSH ... ... 2 4.48 1.18 300 1.46 +18.9ChinInfoT h CNIT ... ... ...dd 5.20 .84 53 1.77 +19.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 150 21.88 -47.8ChinaJJ h CJJD ... ... ...dd 1.83 1.17 11 1.61 +29.8ChinLend h CLDC .32e 16.6 ... 6.24 1.66 9 1.93 -38.0sChinaLodg HTHT .64e .4 ...cc 174.50 74.60 620 175.05 +21.2 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.09 -21.7ChiRecy rs CREG ... ... ... 9.39 .95 48 1.70 -39.3ChnaTcF rs CNTF ... ... ... 3.60 1.75 34 2.00 -22.8ChXDPlas CXDC ... ... 3 5.00 3.55 10 3.90 -15.2ChiCache lf CCIH ... ... ...dd 4.75 .72 146 1.25 -26.0ChinaNt rs CNET ... ... ...dd 11.90 .90 128 2.84 +160.6ChipMOS IMOS 1.97e 13.7 19 21.99 13.49 159 14.38 -18.5ChromaDx n CDXC ... ... ... 7.24 2.86 179 3.70 -37.1ChrchllD CHDN 1.52f .5 37 314.60 165.30 120 310.55 +33.5ChuysHldg CHUY ... ... 30 30.73 18.00 140 28.60 +2.0CideraTh n CDTX ... ... ...dd 8.80 3.70 225 4.55 -33.1Cimpress CMPR ... ... ...cc 171.76 80.61 92 138.21 +15.3CinnFin CINF 2.12 3.0 20 81.98 68.33 575 71.29 -4.9Cinedigm rs CIDM ... ... ... 3.00 1.11 173 1.66 +10.7Cintas CTAS 1.62f .9 34 184.22 120.83 426 183.43 +17.7Cirrus CRUS ... ... 14 71.97 34.78 946 38.84 -25.1Cisco CSCO 1.32f 3.0 23 46.37 30.36 21604 43.75 +14.2CitiTrends CTRN .32 1.0 30 32.49 17.38 157 30.51 +15.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 18 2.58 -32.1Citiz&Nthn CZNC 1.08 4.3 21 26.75 22.00 9 24.99 +4.1CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 0 14.14 +4.7CitizFst CZFC .23e .9 18 26.55 20.15 5 26.38 +9.9CitizHold CIZN .96 4.3 16 26.00 21.18 3 22.15 -4.1CitrixSy s CTXS ... ... 29 108.42 73.34 1116 105.56 +20.0CtyHld CHCO 1.84f 2.5 21 75.85 58.80 26 74.85 +10.9CivistaBcsh CIVB .28 1.2 18 24.69 18.82 38 24.29 +10.4sCivista pf CIVBP 1.63 2.1 ... 76.48 60.51 2 77.00 +4.1Clarus CLAR ... ... ... 8.00 5.20 32 7.40 -5.7CleanEngy CLNE ... ... ...dd 3.05 1.31 2988 2.49 +22.7ClearOne CLRO .28 4.7 ...dd 10.20 5.76 7 5.90 -34.1ClrAllCGr n CACG ... ... ... 30.58 24.84 9 29.68 +6.5ClrDvStr n YLDE ... ... ... 29.07 25.18 27.57 -.3Cleareld CLFD ... ... 26 15.30 11.00 28 11.60 -5.3ClearsBio n CLSD ... ... ...dd 15.06 5.30 445 13.17 +88.1ClearSign CLIR ... ... ...dd 4.70 1.65 44 1.95 -45.8ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 35 18.74 -1.3CleBio hrs CBLI ... ... ...dd 4.36 2.24 2 2.79 -30.4ClovisOnc CLVS ... ... ...dd 99.45 41.72 708 49.74 -26.9CoDiagn n CODX ... ... ... 6.85 1.45 4 1.69 -36.0CoBizFncl COBZ .40f 1.9 34 22.01 15.55 123 21.55 +7.8CoStar CSGP ... ... 88 396.59 242.76 178 384.71 +29.6CoastwayB CWAY ... ... 74 27.60 19.55 44 27.30 +28.8CocaBtl COKE 1.00 .8 33 249.54 125.56 51 129.27 -39.9CocrystP n COCP ... ... ... 6.45 1.61 52 1.97 -57.2CodaOct n CODA ... ... ... 6.56 3.28 12 3.96 -17.0sCodexis CDXS ... ... ...dd 14.30 3.95 699 14.10 +68.9CdrsVlly CVLY .62b 2.1 18 33.46 22.82 6 29.79 +8.2CoffeeH JVA ... ... ...dd 4.90 3.65 3 4.31 +1.2CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 173 50.00 +10.4Cognex s CGNX .18 .4 35 72.99 39.90 1459 45.73 -25.2CognizTch CTSH .80 1.1 24 85.10 65.17 1883 75.75 +6.7CohBar n CWBR ... ... ... 6.97 4.44 36 6.02 +21.1Coherent COHR ... ... 24 329.00 157.47 348 168.59 -40.3CoherusBio CHRS ... ... ...dd 23.24 8.05 440 15.25 +73.3Cohu COHU .24 1.0 31 26.17 15.55 326 23.58 +7.4CollPlant n CLGN ... ... ... 8.99 4.70 5.70 -36.3CllctUnv CLCT .70 4.6 11 30.82 14.23 52 15.17 -47.0Collegium n COLL ... ... ...dd 29.90 8.01 256 25.59 +38.6sColliers CIGI .10 .1 26 77.00 46.60 24 77.15 +27.8ColonyBk CBAN .20f 1.2 16 19.50 11.10 4 16.55 +13.4ColBnkg COLB 1.04f 2.4 22 48.06 35.67 308 43.05 -.9sColumFn n CLBK ... ... ... 17.25 15.30 262 17.50 +13.5ColuSprtw COLM .88 1.0 30 87.97 52.00 296 86.21 +19.9Colmbus CMCO .20f .5 ...cc 44.55 23.72 127 38.62 -3.4Comcast s CMCSA .76 2.4 15 44.00 30.43 17966 32.34 -18.9CommScpe COMM ... ... 30 41.60 26.29 1796 29.63 -21.7sCmcBMO CBSH .94f 1.4 20 65.77 49.43 799 65.40 +17.1CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 3 25.38 -3.7ComHub A CHUBA ... ... 81 24.53 16.43 22.73 +3.4ComHub C CHUBK ... ... 81 22.79 15.85 22.74 +10.4CmclVehcl CVGI ... ... 36 13.90 5.55 267 8.74 -18.2CommSys JCS .16 4.7 ...dd 4.87 3.18 19 3.44 -3.4CmtyBkTr ESXB ... ... 24 9.35 7.65 41 9.25 +13.5CmtyFinCp TCFC .40 1.1 21 40.69 32.06 3 37.18 -2.9CommuFt n CFBI ... ... ... 15.00 10.95 3 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 31 .01 +14.3CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 26 51.20 +8.7CmtyWest CWBC .20f 1.7 17 12.97 9.95 0 11.45 +7.5CommVlt CVLT ... ... ... 71.45 48.35 381 68.45 +30.4Compugn CGEN ... ... ...dd 5.40 2.25 259 3.15 +26.0CmptrPr CPSI .40 1.3 51 36.15 27.60 45 31.75 +5.7CmpTask CTG .24 3.6 ... 9.62 4.90 282 6.67 +30.8CmstkH rs CHCI ... ... ... 3.90 1.20 12 2.12 +24.7Comtech CMTL .40 1.3 30 32.94 13.95 99 31.16 +40.9ConatusPh CNAT ... ... ...dd 7.95 3.22 309 3.76 -18.6ConcertPh CNCE ... ... ...dd 30.71 11.88 90 20.13 -22.2ConcrdInt g CXRX .30 105.3 1 1.80 .25 78 .29 -56.6Conformis n CFMS ... ... ...dd 5.73 1.15 812 1.33 -44.1ConiferH n CNFR ... ... ...dd 7.55 5.00 2 6.24 +7.6Conmed CNMD .80 1.2 24 69.55 47.41 160 68.99 +35.4Conns CONN ... ... ...cc 37.80 15.10 210 26.00 -26.9ConnectOne CNOB .30 1.1 25 31.40 21.04 132 27.30 +6.0ConnWtrSv CTWS 1.25f 2.0 40 69.72 48.86 30 63.89 +11.3ConsolCom CNSL 1.55 13.9 ... 22.17 10.31 457 11.19 -8.2ConsolWtr CWCO .34 2.7 37 15.35 11.20 94 12.60 +.7ConstAlph n CNAC ... ... ... 9.98 9.55 39 9.92 +1.7ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 9 10.40 +2.2ConstAl rt CNACR ... ... ... .95 .25 2 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 12.00 99 12.39 +2.4ConsuPtf CPSS ... ... 5 4.91 3.27 14 3.70 -10.8ContraFect CFRX ... ... ... 2.31 .80 54 1.85 +83.2ContraVir CTRV ... ... ...dd .83 .21 483 .25 -30.6Control4 CTRL ... ... 41 35.99 17.60 310 24.71 -17.0ConvrgOn n CVON .02p ... ... 10.83 8.01 36 9.24 -7.4ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 38 56.78 29.37 2052 53.97 +25.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 354 5.95 -16.2Corcept CORT ... ... 18 25.96 10.40 923 18.23 +.9CoreMrk s CORE .40 2.2 22 38.20 17.10 549 18.24 -42.2Corium CORI ... ... ...dd 13.93 6.25 305 8.51 -11.4CorOnDem CSOD ... ... ...dd 49.73 33.24 335 48.32 +36.8CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 12 53.70 +1.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 69 10.88 +5.0Costco COST 2.28f 1.1 31 201.35 150.00 1199 199.62 +7.3CountrP rs CPAH ... ... ...dd 7.30 1.75 11 2.55 -20.6CountyBcp ICBK .28 1.0 16 33.94 22.75 11 27.78 -6.7CoupaSft n COUP ... ... ... 55.10 28.52 543 51.03 +63.5Covenant CVTI ... ... 35 33.36 15.86 147 31.76 +10.5CowenInc s COWN ... ... 42 18.25 11.63 423 15.50 +13.6Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 13 25.53 -.7CrackerB CBRL 4.80 3.0 19 179.12 141.75 588 158.83 CraftBrew BREW ... ... 33 20.40 15.80 87 19.45 +1.3Cray Inc CRAY ... ... 71 28.60 17.20 243 26.10 +7.9CreditAcc CACC ... ... 17 377.82 210.65 108 358.29 +10.8CSVixMd rs TVIZ ... ... ...q 18.76 7.93 4 9.05 +.9tCSVixSh rs TVIX ... ... ...q 26.56 4.66 34053 4.86 -12.3CSVixST rs VIIX ... ... ...q 24.02 10.84 93 14.46 +22.8CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 10 7.62 -3.5CSGoldCvC GLDI .57e 6.5 ...q 9.60 8.55 22 8.81 -2.4CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 138 24.51 +3.9CSVS3xInG DGLD ... ... ...q 55.21 37.83 34 44.88 +2.9CS VS3xGld UGLD ... ... ...q 12.72 9.19 364 10.39 -6.7CSVSVixMT VIIZ ... ... ...q 8.63 5.70 1 6.40 +5.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 171 75.64 -14.7sCrS Crd n USOI 3.08e 10.2 ... 30.17 21.21 1 30.10 +12.9CS VSSilv USLV ... ... ...q 14.96 9.03 1604 9.97 -14.1sCree Inc CREE ... ... ...dd 45.43 20.50 1275 45.54 +22.6Cresud CRESY .45e 2.6 ... 23.69 15.53 49 17.09 -22.6Criteo SA CRTO ... ... 19 56.00 21.00 437 24.22 -7.0Crocs CROX ... ... ...dd 17.43 6.39 1327 17.09 +35.2CronosGp n CRON ... ... ... 10.39 5.12 3751 6.57 -13.8CrssCtryHl CCRN ... ... 22 14.65 9.07 134 12.27 -3.8CrownCfts CRWS .32 5.3 12 8.05 5.40 11 6.05 -6.3CryoPrt wt CYRXW ... ... ... 6.77 .95 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 3.08 76 9.59 +11.6Ctrip.com s CTRP ... ... 27 60.65 40.13 5050 42.98 -2.5CueBioph n CUE ... ... ... 17.99 10.30 126 14.28 +22.8CumbldPh CPIX ... ... ...dd 7.96 5.53 10 5.93 -19.4Curis CRIS ... ... ...dd 2.27 .47 1663 .51 -26.7Cutera CUTR ... ... 41 56.05 20.25 249 40.75 -10.1Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 4.01 +2.6CybrOpt CYBE ... ... 86 25.69 11.35 126 16.30 +8.7CyberArk CYBR ... ... 82 59.93 39.34 283 59.58 +43.9Cyclacel pf CYCCP .60 9.7 ... 8.75 5.11 6.15 -16.8Cyclacel rs CYCC .15p ... ...dd 4.99 1.28 44 1.41 -18.9CymaBay CBAY ... ... ...dd 15.59 3.70 518 12.49 +35.8CypSemi CY .44 2.7 27 18.87 12.50 3592 16.11 +5.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 28 2.80 +12.0CyrusOne CONE 1.84 3.5 82 65.73 43.49 504 52.67 -11.5CytRx rs CYTR ... ... ... 5.99 1.24 210 1.31 -22.5Cytokinetic CYTK ... ... ...dd 15.95 6.75 260 8.65 +6.1CytomX n CTMX ... ... ...dd 35.00 13.00 336 24.57 +16.4Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 305 .27 -9.3Cytosorbnt CTSO ... ... ... 10.90 3.30 343 10.55 +62.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 115 23.93 -2.7DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 30 6.05 2.49 17 2.70 -23.9DLH Hldgs DLHC ... ... 64 6.83 4.91 2 5.76 -6.5sDMC Globl BOOM .08 .2 ...dd 43.55 12.40 163 43.45 +73.5DNB Fncl DNBF .28 .8 15 37.15 30.00 6 35.50 +5.3DSP Gp DSPG ... ... ...cc 13.95 10.80 25 12.75 +2.0DXP Ent DXPE ... ... 42 43.21 24.86 117 42.01 +42.1DailyJourn DJCO ... ... ...cc 250.95 195.00 1 225.01 -2.3Daktronics DAKT .28 2.9 43 10.86 8.54 137 9.78 +7.1DareBio rs DARE ... ... ... 12.40 .74 642 1.21 -44.1DarioHlth DRIO ... ... ... 3.64 1.32 81 1.73 +8.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 31 9.68 +4.5Daseke n DSKE ... ... ... 14.52 8.16 315 9.58 -33.0Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 48 7.09 -41.1Datawatch DWCH ... ... ...dd 12.65 7.40 23 9.25 -2.6DaveBuster PLAY ... ... 14 73.48 37.85 1562 40.37 -26.8DavidsT g n DTEA ... ... ...dd 6.45 3.20 15 3.45 -11.5DavSelFn n DFNL ... ... ... 25.62 20.76 5 24.54 +2.4DavSelEq n DUSA ... ... ... 25.32 20.55 8 24.40 +4.3DavSelW n DWLD ... ... ... 28.88 21.90 14 27.13 +3.4DawsonGeo DWSN .05p ... ...dd 8.11 3.52 77 7.50 +58.5Deciphera n DCPH ... ... ... 29.98 15.15 115 27.21 +20.0DelFriscos DFRG ... ... ...dd 18.85 11.70 131 13.95 -8.5DelTaco TACO ... ... 9 15.99 10.00 194 11.58 -4.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 175 .98 -9.8DeltaTch h DELT ... ... ... 4.70 .91 23 1.14 +7.5DenaliTh n DNLI ... ... ... 25.79 14.72 146 19.72 +26.1Dennys DENN ... ... 27 17.75 10.87 150 14.93 +12.8Dentsply XRAY .35 .7 ...dd 68.98 44.21 1835 47.20 -28.3Depomed DEPO ... ... ...dd 11.27 4.31 670 7.32 -9.1Dermira DERM ... ... ...dd 31.59 6.98 691 10.20 -63.3DescSys DSGX ... ... 91 31.23 23.40 28 30.80 +8.5DestMatrn DEST .80 29.9 ...dd 4.98 1.02 33 2.68 -9.8Dest XL DXLG ... ... ...dd 2.75 1.45 143 1.50 -31.8Deswell DSWL .28 9.1 ...dd 3.64 1.88 10 3.07 +12.9Determine DTRM ... ... ...dd 3.93 1.23 68 1.98 +10.0DexCom DXCM ... ... ...dd 88.60 42.62 336 86.91 +51.4DiamHill DHIL 7.00e ... 14 219.90 183.34 11 200.89 -2.8DiambkEn FANG .13p ... 27 137.83 82.77 978 136.76 +8.3DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 930 1.65 -59.4DicernaPh DRNA ... ... ...dd 15.80 2.69 270 13.93 +54.3DifferBr rs DFBG ... ... ...dd 2.20 .70 33 1.02 +7.4DiffusP hn DFFN ... ... ...dd 3.08 .42 85 .46 -61.0DigiIntl DGII ... ... 43 12.50 8.50 42 12.00 +25.7Digimarc DMRC ... ... ...dd 41.75 22.85 53 28.30 -21.7Digirad DRAD .22 13.1 ...dd 4.45 1.25 24 1.68 -35.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 26 2.65 DigitlTurb APPS ... ... ...dd 2.59 .94 419 1.74 -2.8DimeCBc DCOM .56 2.7 20 22.65 17.75 102 20.40 -2.6Diodes DIOD ... ... 35 35.36 23.51 171 33.47 +16.7DiscIncA DISCA ... ... 11 27.92 15.99 3706 22.63 +1.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 61

DiscIncB DISCB ... ... 15 48.85 19.25 28.00 +12.9DiscIncC DISCK ... ... 11 27.15 14.99 2999 21.44 +1.3DishNetw h DISH ... ... 15 66.50 28.93 1717 31.84 -33.3Diversicre DVCR .22 3.1 19 12.25 6.45 5 7.16 -28.5DivrsRest SAUC ... ... 2 4.04 1.15 32 1.22 -23.8DixieGrp DXYN ... ... ...dd 5.21 2.50 8 2.55 -33.8DocuSign n DOCU ... ... ... 46.70 37.00 804 42.98 +8.2DgssInt A n DOGZ ... ... ... 6.40 3.55 9 3.78 -35.9DollarTree DLTR ... ... 13 116.65 65.63 2068 93.82 -12.6DolphnEnt n DLPN ... ... ... 5.77 2.47 8 3.20 -11.3DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 28 13.74 -20.6DonegalB DGICB .50f 3.6 27 15.91 12.85 3 14.00 -8.0DorchMin DMLP 1.41e 7.3 19 19.45 13.90 67 19.35 +27.3Dorman DORM ... ... 21 86.32 56.36 100 65.94 +7.9DovaPh n DOVA ... ... ... 37.00 16.98 1857 24.17 -16.1DragVic n LYL ... ... ... 14.99 3.09 15 4.68 +7.2DrprOkw n DOTA ... ... ... 9.99 9.71 9.90 +1.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6tDropCar rs DCAR ... ... ... 13.52 1.57 302 1.53 -62.5Dropbox n DBX ... ... ... 34.83 27.75 1443 30.09 +5.7DryShips s DRYS .14e ... 1 135.45 .98 624 3.89 +10.2DuluthH n DLTH ... ... 23 21.77 15.13 124 17.24 -3.4Dunkin DNKN 1.39 2.1 28 68.45 50.89 790 66.09 +2.5DurectCp DRRX ... ... ...dd 2.55 .75 466 1.95 +111.5Dynasil DYSL ... ... 8 2.06 1.09 6 1.27 +7.6Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.92 +1.1DynavaxT DVAX ... ... ...dd 24.45 5.35 1572 16.60 -11.2E -:sE-Trade ETFC ... ... 26 65.36 33.98 1463 65.30 +31.7eBay s EBAY ... ... 26 46.99 33.65 6599 38.29 +1.5eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 40 26.12 -3.0EDAP TMS EDAP ... ... ... 3.85 2.07 32 2.47 -13.9eHealth EHTH ... ... ...dd 28.59 13.61 98 20.07 +15.5EMC Inc s EMCI .88 3.4 18 32.19 24.51 14 25.77 -10.2ENDRA n NDRA ... ... ... 5.88 1.72 18 2.00 -58.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 44 .92 +5.7ESSA Bcp ESSA .36 2.4 22 16.80 14.16 10 14.96 -4.5EtfLonCanc CNCR ... ... ... 32.32 21.09 22 27.82 +17.0EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.31 +.8EtfValidea VALX ... ... ...q 30.40 26.27 0 30.03 +3.6IsectPsGr ef PMPT ... ... ... 28.26 24.69 3 26.58 -2.4EXFO g EXFO ... ... ...dd 5.40 3.55 1 3.65 -16.1EagleBncp EGBN ... ... 19 69.80 46.20 102 62.20 +7.4EagBcMT EBMT .36 1.8 16 21.95 17.35 8 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.96 4.18 205 5.62 +25.4EaglFnB n EFBI .22p ... ... 19.57 14.50 15.61 -3.5EaglePhm EGRX ... ... 32 84.20 45.05 318 64.46 +20.7sEstWstBcp EWBC .80 1.1 21 71.55 52.86 532 71.35 +17.3EastrAcq n EACQ ... ... ... 10.30 9.25 37 10.20 +1.0EastrAc wt EACQW ... ... ... .97 .26 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.4 42 31.50 24.00 3 30.85 +18.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 7 7.15 +77.4EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.10 +100.0Ebix Inc s EBIX .30 .4 24 87.50 52.40 202 73.70 -7.0Echelon rs ELON ... ... ...dd 7.20 4.07 1 4.18 -24.5EchoGLog ECHO ... ... 67 32.95 13.00 247 28.00 tEchoStar SATS ... ... 15 62.50 50.42 178 50.40 -15.9Eco-StimE ESES ... ... ...dd 1.74 .80 66 .91 -27.8EcologyEn EEI .40 2.8 ...dd 14.45 10.25 7 14.05 +33.8tEdgeTher n EDGE ... ... ...dd 17.77 .95 2317 .91 -90.3Edgewater EDGW ... ... ...dd 7.30 4.25 34 5.54 -11.3EditasM n EDIT ... ... ...dd 45.02 13.12 1439 33.38 +8.6EducDevel EDUC .36 1.4 42 27.93 6.90 12 24.85 +31.1eGain EGAN ... ... ...dd 11.10 1.45 247 10.53 +100.5EgaletCp EGLT ... ... ...dd 3.47 .48 392 .50 -50.3EigerBio rs EIGR ... ... ...dd 18.00 6.10 294 14.65 +5.08Point3E n CAFD 1.12 9.2 13 15.92 11.69 68 12.19 -19.9EksoBio n EKSO ... ... ...dd 4.77 .99 390 1.50 -29.6ElPolLoc h LOCO ... ... 67 14.85 9.05 321 10.85 +9.6ElbitIm rs EMITF ... ... ... 3.42 2.12 75 2.37 -16.5ElbitSys ESLT 1.76 1.6 18 153.13 111.01 58 112.21 -15.8sEldorRsts ERI ... ... 57 44.70 18.80 525 43.70 +31.8ElectSci ESIO ... ... 9 27.72 7.50 787 19.64 -8.4ElectroSen ELSE ... ... 33 5.24 2.96 4 3.95 -2.5sElectArts EA ... ... 29 134.58 99.63 2088 132.91 +26.5EFII lf EFII ... ... ... 50.98 25.28 501 33.90 +14.8ElectrAc n ELEC ... ... ... 10.50 10.00 100 10.47 +1.5ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.40 -1.9ElmiraSB ESBK .92 4.5 17 21.10 18.90 2 20.50 +.2EloxxPh n ELOX ... ... ... 16.32 11.11 108 14.79 +29.7EltekLtd rs ELTK ... ... ... 8.95 2.65 16 4.40 +7.8EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 3 32.68 +7.7Emcore EMKR 1.50e ... 94 12.20 4.40 181 4.68 -27.5EmmisC rs EMMS ... ... 1 5.84 2.44 16 5.30 +50.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 7 22.25 -17.6EnantaPh ENTA ... ... 58 108.00 29.46 135 102.49 +74.7EncoreCap ECPG ... ... 12 52.00 35.30 140 43.40 +3.1EncorW WIRE .08 .2 15 58.70 37.30 73 48.90 +.5Endo Intl ENDP ... ... ...dd 14.15 5.27 4011 5.97 -23.0Endocyte ECYT ... ... ...dd 14.86 1.17 1163 14.29 +233.9Endologix ELGX ... ... ...dd 6.50 3.75 522 5.18 -3.2EndurIntl EIGI ... ... ...dd 9.50 6.95 341 9.05 +7.7Energous WATT ... ... ...dd 33.50 6.91 680 18.06 -7.1EngyFocus EFOI ... ... ...dd 3.48 1.51 7 2.25 -8.2EnrgyRec ERII ... ... ...cc 11.30 6.13 322 8.93 +2.1EnrgXXi hn EGC ... ... ...dd 28.40 3.41 397 7.90 +37.6Enphase ENPH ... ... ...dd 6.04 .70 1168 5.50 +128.2EnsignGp s ENSG .18 .5 28 35.05 18.00 523 34.66 +56.1EnstarGp ESGR ... ... 19 237.30 180.50 14 214.95 +7.1EntegraFn ENFC ... ... 24 30.70 22.00 7 28.45 -2.7Entegris ENTG .28 .8 30 38.25 21.78 938 34.80 +14.3sEntBcpMA EBTC .58 1.5 21 38.33 29.10 16 38.37 +12.7sEntFinSv EFSC .44 .8 20 54.40 36.65 84 54.80 +21.4Epizyme EPZM ... ... ...dd 21.40 9.30 378 17.05 +35.9ePlus s PLUS ... ... 23 97.75 67.65 54 91.05 +21.1Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 483 388.75 -14.2EquitFin n EQFN .20p ... ... 10.95 9.90 3 10.45 -4.1EqtyBcsh n EQBK ... ... 26 40.94 29.57 48 40.20 +13.5Ericsson ERIC .13e 1.7 ... 8.05 5.52 1955 7.74 +15.9ErieInd ERIE 3.36 3.0 28 129.73 106.63 53 113.46 -6.9ErytechP n ERYP ... ... ... 30.56 17.50 20.00 -9.2Escalade ESCA .50 3.5 15 14.50 11.31 13 14.35 +16.7Esperion ESPR ... ... ...dd 82.68 30.95 1909 37.89 -42.5EsqFnHld n ESQ ... ... ... 25.92 14.51 3 24.85 +25.9EssaPh gs EPIX ... ... ... 51.00 2.00 18 3.39 -22.6Essendant ESND .56 4.1 ...dd 18.30 7.20 567 13.80 +48.9EstreAm n ESTR ... ... ... 13.38 8.39 6 12.00 +38.9EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 12.96 1164 29.40 +43.8EuroTech CLWT ... ... ... 8.45 2.00 148 3.95 +19.3Euronet EEFT ... ... 19 101.07 70.67 283 81.68 -3.1Euroseas rs ESEA ... ... ... 2.73 1.21 25 2.48 +45.6EveloBio n EVLO ... ... ... 16.43 15.75 40 16.00 -1.5Ever-Glory EVK ... ... 10 4.50 1.96 1 4.30 +83.0sEverbrdg n EVBG ... ... ...dd 44.92 21.56 188 44.38 +49.3EvrspnTc n MRAM ... ... ...dd 25.39 6.40 173 8.16 +8.8EvineLive EVLV ... ... ... 1.62 .76 268 1.12 -20.0EvofemBio EVFM ... ... ...dd 12.56 .30 49 4.71 +141.5Evogene EVGN ... ... ...dd 5.75 2.66 1 2.87 -6.5EvokePhm EVOK ... ... ...dd 4.09 1.85 114 3.05 +35.0Evolus n EOLS ... ... ...dd 17.50 6.75 485 16.18 +40.7EvolvgSys EVOL .44 12.9 9 5.85 3.21 2 3.40 -27.7ExOne XONE ... ... ...dd 14.40 6.26 125 6.55 -22.0ExactSci h EXAS ... ... ...dd 63.60 30.17 1078 52.29 -.5ExelaTch n XELA ... ... ...dd 10.00 4.15 61 4.59 -10.9Exelixis EXEL ... ... 26 32.50 18.03 4813 20.93 -31.2ExlSvcHld EXLS ... ... 40 64.34 50.22 96 56.11 -7.0Expedia EXPE 1.20 1.0 53 161.00 98.52 845 116.36 -2.8sExpdIntl EXPD .90f 1.2 25 73.05 51.96 1239 73.31 +13.3sExponent s EXPO 1.04 1.1 57 94.70 56.95 101 94.20 +32.5ExpScripts ESRX ... ... 10 85.07 55.80 4724 76.52 +2.5ExtrOilGs n XOG ... ... ... 16.80 10.28 3839 16.53 +15.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 1669 9.15 -26.9EyePtPh EYPT ... ... ...dd 2.88 .93 375 2.02 +87.0EyegatePh EYEG ... ... ... 2.43 .29 500 .62 -41.8Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 7 7.90 -20.4Ezcorp EZPW ... ... 18 15.10 7.55 673 13.25 +8.6F -:sF5 Netwks FFIV ... ... 23 174.26 114.63 594 174.41 +32.9FAT Br n FAT .12p ... ... 13.99 5.54 2 6.92 -22.4FC GlbRlty FCRE ... ... ... 1.68 .65 94 .77 -15.4FFBW n FFBW ... ... ... 12.50 10.30 10.95 -.6FLIR Sys FLIR .64 1.2 33 55.67 33.95 770 54.69 +17.3FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 22 38.37 +5.2FNCB Bc n FNCB .04p ... ... 10.00 8.75 1 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 41.90 20 57.35 +29.6FS Bncp FSBW .56f 1.0 13 59.81 42.77 12 57.93 +6.2FSB Bcp n FSBC ... ... ... 18.23 14.60 17.60 +3.5FTD Cos FTD ... ... ...dd 20.65 3.46 261 5.27 -26.7Facebook FB ... ... 35 195.32 144.56 13079 184.49 +4.6FDaves DAVE ... ... ...dd 9.65 3.38 26 7.70 +17.6Fanhua FANH .52e 1.8 49 33.81 8.21 192 28.87 +33.5FarmerBrs FARM ... ... ...dd 35.05 23.60 52 27.45 -14.6FarmMer s FMAO .52 1.2 23 46.00 24.44 2 42.00 +2.9FarmCB FFKT .50 .9 22 53.80 32.60 11 53.50 +39.0FarmersNB FMNB .28f 1.8 19 15.95 12.80 33 15.88 +7.6FaroTech FARO ... ... ...dd 65.35 32.25 103 53.95 +14.8Fastenal FAST 1.48 2.8 26 58.74 39.79 2025 53.77 -1.7FateThera FATE ... ... ...dd 14.45 2.52 507 10.85 +77.6Fauquier FBSS .48 2.3 41 22.25 17.24 3 21.10 -3.7FedlStAc n FSAC ... ... ... 9.84 9.65 9.79 +.8FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 0 10.10 -1.5sFedNatHld FNHC .32 1.5 19 21.53 9.78 238 21.98 +32.6FenncPhr n FENC ... ... ... 14.99 7.55 32 11.11 +10.9Ferrogl n GSM .16 1.4 ... 17.61 9.72 979 11.35 -29.9Fibrocll rs FCSC ... ... ...dd 4.64 .51 3926 .76 +18.8FibroGen FGEN ... ... ...dd 63.00 25.35 981 52.55 +10.9FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.06 +21.2FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 19 290.46 +7.1FidelSo LION .48 2.0 16 24.96 20.28 111 24.52 +12.5FidusInvst FDUS 1.56a 11.1 8q 17.74 12.63 104 14.10 -7.1FidsInv23 n FDUSL 1.47 5.9 ... 28.00 24.85 10 25.06 +.2FiestaRst FRGI ... ... ...dd 27.90 15.50 245 24.70 +30.0FifthThird FITB .64 2.1 9 34.67 23.20 26721 30.90 +1.8FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 23 27.38 -3.951job JOBS ... ... ...dd 106.60 42.57 247 104.80 +72.2FinTcII n FNTE ... ... ... 11.76 9.70 1 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 417 44.65 +47.4FnclInst FISI .96f 2.9 16 34.10 25.65 28 32.70 +5.1Finisar FNSR ... ... 14 28.99 14.25 3239 17.08 -16.1FinLine FINL .46 3.4 30 15.28 6.90 982 13.49 -7.2FinjanH FNJN ... ... 3 4.06 1.66 238 2.87 +32.9FireEye FEYE ... ... ...dd 19.36 13.40 4526 17.16 +20.8FstBcpME FNLC .96 3.3 17 32.33 25.00 5 29.02 +6.6FtBcpNC FBNC .40f 1.0 24 41.76 27.50 124 41.25 +16.8FstBcMiss FBMS .20f .6 21 35.10 26.05 79 34.75 +1.6FstBkNJ FRBA .12 .9 31 14.95 11.15 14 13.95 +.7FstBusey rs BUSE .80f 2.5 22 32.88 27.33 98 31.97 +6.8FBusnFn s FBIZ .56 2.2 19 26.95 20.57 20 25.93 +17.2FrstCap FCAP .89e 2.4 18 43.02 29.81 36.50 -.7FtChoBc n FCBP ... ... ... 29.64 27.17 4 28.48 +2.6FCtzBA FCNCA 1.40 .3 23 463.44 323.74 22 457.29 +13.5FCmtyBsh FCBC .72a 2.1 22 34.09 24.02 43 33.78 +17.6FCmtyCp FCCO .40 1.7 23 24.87 18.90 23 23.40 +3.5FtConnBcp FBNK .64f 2.5 20 28.50 23.25 26 26.00 -.61stCnstBn FCCY .24 1.1 17 22.53 16.15 17 21.15 +15.6sFstDeFn FDEF 1.20 1.9 16 62.50 47.01 28 62.28 +19.8FFnclOH FFBC .76 2.4 21 32.50 22.80 326 32.15 +22.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.6 28 53.25 37.31 213 53.50 +18.8FstFnIN THFF 1.02 2.3 19 52.35 39.55 14 43.75 -3.5FstFnNwst FFNW .32f 1.8 20 17.99 13.13 12 17.37 +12.0FstFound s FFWM ... ... 23 19.84 15.06 179 19.16 +3.3 FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 7 27.59 +10.4FsHawaii n FHB .96 3.4 ... 32.36 26.30 1193 28.65 -1.8FIntntBcp INBK .24 .7 15 42.40 25.48 74 36.85 -3.4FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.37 -4.4sFstIntBc A FIBK 1.12 2.6 20 43.15 33.33 302 43.80 +9.4sFstMerch FRME .88f 1.9 20 45.54 37.09 158 46.12 +9.7FstMidIll FMBH .68a 1.9 16 42.03 31.05 38 36.21 -6.0FMidBc FMBI .44 1.7 20 26.55 20.50 1593 26.15 +8.9FstNwBc n FNWB ... ... 46 18.35 15.04 16 16.61 +1.9FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.60 +22.1FstSolar FSLR ... ... 43 81.72 35.33 1262 70.92 +5.01stSource SRCE .96f 1.8 20 54.65 44.33 35 53.74 +8.7FTNDXTc QTEC .58e .7 ...q 83.42 61.64 129 78.39 +9.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 30.18 +2.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.29 +1.4FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.16 1 35.49 -.6FT Europe FEP .65e 1.6 ...q 42.49 34.45 64 41.26 +5.6FT LatAm FLN 2.01e 10.3 ...q 23.27 18.59 0 19.58 -4.1FT Brazil FBZ 1.62e 11.4 ...q 18.24 13.27 6 14.23 -8.3FT China FCA .68e 2.1 ...q 34.79 22.22 15 32.24 +8.6FT Japan FJP .77e 1.3 ...q 63.38 51.34 9 59.85 -.1FT SKorea FKO .59e 2.1 ...q 32.08 26.10 0 28.66 -3.0FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 98 64.50 +3.4FT EmMkt FEM .64e 2.2 ...q 31.32 22.48 222 28.69 +2.8FT Germny FGM 1.04e 2.0 ...q 55.51 42.81 4 51.60 +.8FT Canada FCAN .29e 1.1 ...q 27.35 22.09 2 27.34 +3.1FT UK FKU 1.57e 3.7 ...q 42.89 35.33 2 42.73 +7.2FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 6 53.25 +1.0FT HKong FHK 2.82e 6.5 ...q 46.25 36.40 0 43.30 +2.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.88 121 41.46 -4.3FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 2 44.96 +1.3FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 4 45.52 +3.7FstT BICK BICK .34e 1.2 ...q 33.60 25.37 3 29.38 -2.7FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 7 21.73 -1.4FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.78 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 12 49.05 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 42.26 2 52.83 +3.6FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 80 18.41 -3.2FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 78 36.49 +3.7tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 608 51.15 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.41 1 18.00 -3.4FT BuyInc FTHI .96 4.2 ...q 24.00 21.22 38 22.74 -2.5FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 3 48.88 -4.4FT HdgBuy FTLB .66 2.9 ...q 23.65 21.00 2 22.40 -2.9FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 943 60.06 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 107 30.49 +2.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 83 30.06 +4.9FT DWF5 FV .18e .6 ...q 31.03 24.47 155 29.96 +8.7FT AmIndR AIRR .08e .3 ...q 28.40 22.38 13 26.93 -1.8FT AI Rob n ROBT .07p ... ... 30.12 28.50 15 29.93 +4.1FT US Eq RNDV .35e 1.6 ... 23.04 19.30 2 21.55 -.7FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 22.31 +3.7FT MdCap RNMC .19e ... ... 22.75 19.19 2 22.00 +1.4FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.05 +1.2FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 52.24 +.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.42 1 24.62 -3.5FTNsSem ef FTXL .14e .4 ... 36.21 24.11 7 33.15 +9.5FsTrNsRt ef FTXD .82e 3.7 ... 23.93 18.70 22.03 +2.7FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 1 21.67 +1.3FTNsOil ef FTXN .37e 1.4 ... 25.71 16.85 26 25.55 +20.9FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.28 -7.2FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 69 30.45 +3.7FTDorW n FVC .17e .6 ... 28.96 22.82 98 27.87 +8.6FT DWInt IFV .32e 1.4 ...q 24.24 19.36 136 22.31 +.3FTEMCur FEMB 2.68e 6.8 ...q 48.17 39.05 7 39.26 -6.9FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 4 50.14 -.7FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.45 3 61.18 +1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 18 65.81 +2.7FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 61.68 3 72.30 +2.6FT RivEur RFEU .95e 1.4 ... 70.58 60.56 4 67.29 +3.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.14 -2.8FTCapStrn FTCS .59e 1.1 ...q 54.95 45.16 139 51.92 +1.8FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 48.93 +.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.14 8 20.41 +.5FTrTUSAlp TUSA .24e .7 ...q 34.93 29.00 34.22 +3.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.23 +1.6FTCloudC SKYY .13e .3 ...q 52.76 38.44 158 51.84 +13.0FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 1 41.26 -2.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 5 27.98 -.6sFT GblNRs FTRI .45e 3.4 ...q 13.24 10.89 5 13.25 +7.0FT Cybersc CIBR .03e .1 ...q 27.37 20.59 125 26.56 +14.8FTIntlIPO FPXI .28e .8 ...q 39.87 31.01 2 36.80 +4.0FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 150 48.19 +.3FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 63 47.58 -2.0sFT GlbCmd FTGC .26e ... ...q 21.64 18.97 69 21.73 +4.9FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 24 52.51 -1.9FTNDXEq QQEW .27e .4 ...q 63.55 52.67 19 60.05 +3.6sFT NsdABA QABA .75e 1.3 ...q 56.52 45.86 46 56.96 +8.7FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 51.14 -2.0tFstUSBcsh FUSB .08 .7 34 14.38 10.67 14 11.15 -12.9FstUtdCp FUNC .36f 1.7 19 22.90 14.40 4 20.65 +18.7First LI s FLIC .60 2.4 10 33.50 23.30 92 24.70 -13.3FsthdTech SVVC ... ... ...q 12.74 7.29 16 11.67 +30.2FstSvc n FSV .54 .8 38 74.49 57.17 5 70.97 +1.5Fiserv s FISV ... ... 35 74.46 59.85 1546 73.25 +11.7FiveBelow FIVE ... ... ...cc 78.28 44.30 1330 73.22 +10.4FivePrime FPRX ... ... ...dd 48.87 15.66 435 18.67 -14.8FiveStar FVE ... ... ...dd 1.95 1.05 20 1.15 -23.3Five9 FIVN ... ... ...dd 34.23 19.53 720 32.81 +31.9Flex Ltd FLEX ... ... 15 19.71 12.93 2253 14.36 -20.2FlexPhm n FLKS ... ... ...dd 8.98 2.68 25 3.82 +9.5FlxGlbImp ESGG ... ... ... 101.95 85.30 1 97.43 +2.6FlxUS Imp ESG ... ... ... 70.00 56.50 1 65.06 +2.3FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.02 -2.5FlxUSQLgC QLC ... ... ...q 35.78 29.31 10 34.52 +3.6FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 0 49.65 -9.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 2 48.73 -4.2FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 3 23.01 -2.4FlexSh n FPAY ... ... ... 6.56 2.63 1 2.90 -23.7FlexionTh FLXN ... ... ... 32.25 16.51 511 27.49 +9.8Flexstl FLXS .88 2.3 ... 57.79 34.74 8 38.62 -17.4Fluent Inc FLNT ... ... ... 6.95 2.05 337 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 91 5.73 -2.7FlushFn FFIC .80f 2.9 20 31.45 24.59 88 27.43 -.3Foamix FOMX ... ... ... 7.45 4.15 73 5.21 -13.3Fonar FONR ... ... 11 33.90 21.10 11 27.00 +10.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 395 31.00 -2.8ForshtAut n FRSX ... ... ... 11.70 2.44 8 2.93 -27.4FormFac FORM ... ... 35 18.65 11.10 427 13.15 -16.0FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 35.40 -12.7ForrestR FORR .80 1.9 54 47.75 36.95 25 42.30 -4.3Forterra n FRTA ... ... 52 12.30 3.02 172 8.83 -20.5Fortinet FTNT ... ... ...cc 60.81 35.44 2165 59.32 +35.8FortressBio FBIO ... ... ...dd 5.54 3.14 240 3.52 -11.8FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 7 22.75 ForwrdA FWRD .60 1.0 27 64.80 49.23 210 60.22 +4.8Forward h FORD ... ... 28 4.45 1.02 1808 1.66 +35.0ForwdPh FWP 23.12e ... ... 9.70 1.63 40 2.20 -40.2sFossil Grp FOSL ... ... ...dd 19.90 5.50 972 19.81 +155.0Foster FSTR .16 .7 ...dd 30.30 16.95 31 23.40 -13.8sFndtnMed FMI ... ... ...dd 87.10 31.70 340 87.00 +27.6FoxFactory FOXF ... ... 28 46.80 31.15 147 38.80 -.1Francesca FRAN ... ... 13 13.89 4.51 474 5.76 -21.2FrankElec FELE .48f 1.0 28 47.20 37.00 63 47.10 +2.6FredsInc FRED .24 14.7 ...dd 14.58 1.54 969 1.63 -59.8FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 68 16.99 -.5FreqElec FEIM ... ... ...dd 10.59 7.53 60 7.78 -16.9Freshpet FRPT ... ... ...dd 22.15 14.10 180 21.55 +13.7sFronteo FTEO ... ... ... 19.72 10.68 3 20.96 +67.5FrontC pf FTRPR 11.13 72.6 ... 23.01 7.68 455 15.33 +76.0Frontr rs FTR 2.40 25.0 ... 23.10 6.08 2074 9.60 +42.0FuelTech FTEK ... ... ...dd 1.83 .71 16 1.20 +7.1FuelCell rs FCEL ... ... ...dd 2.49 .90 220 1.89 +11.2FulgentG n FLGT ... ... ... 7.90 2.73 3 3.77 -13.9FulingGbl n FORK ... ... ... 6.00 3.00 4 3.70 -6.3FullHseR FLL ... ... ...dd 4.10 2.10 24 3.49 -10.3FultonFncl FULT .48f 2.7 18 19.90 16.45 1082 17.75 -.8Funko n FNKO ... ... 51 9.90 5.81 164 9.78 +47.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 62 2.17 -48.0FuweiF rs FFHL ... ... ...dd 4.93 2.39 7 3.42 +16.5G -:GWilliFood WILC ... ... 23 7.66 5.11 0 7.20 +.1G1Thera n GTHX ... ... ... 52.76 12.04 150 50.89 +156.5GCI Lb A n GLIBA ... ... ... 55.47 42.43 399 43.61 -20.3GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 12 23.70 +4.2sGDS Hld n GDS .46p ... ... 38.02 6.90 1432 39.13 +73.7GSE Sy GVP ... ... 14 3.65 2.35 8 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 30 7.53 -5.4GSV Cap GSVC ... ... 6 9.39 3.83 88 7.02 +28.8GTY Tch n GTYH ... ... ...cc 10.45 9.75 10.03 +1.0GTY Tc un GTYHU ... ... ... 10.59 10.14 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 31 40.96 19.01 633 38.66 +4.8GTx Inc rs GTXI ... ... ...dd 23.40 2.73 245 19.49 +53.3sGW Pharm GWPH ... ... ...dd 155.36 92.65 687 151.94 +15.1GWG Hldgs GWGH ... ... ...dd 10.95 7.37 2 8.00 -3.8GabMedM 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 46 17.30 +39.5Galapag n GLPG ... ... ... 121.09 72.90 144 99.92 +6.6GalectinTh GALT ... ... ... 6.74 1.28 397 4.62 +38.3GalmedPh GLMD ... ... 6 12.22 3.61 13 6.06 -33.8Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 1862 34.61 -6.5GamngPtrs GPIC .12e ... ... 12.50 8.18 2 8.50 -24.4Garmin GRMN 2.04 3.4 19 65.96 49.80 505 60.41 +1.4GarrisnCap GARS 1.12 13.2 8 8.95 7.77 26 8.48 +4.6Gemphire n GEMP ... ... ... 21.59 4.75 135 6.18 -22.2Gencor s GENC ... ... 39 18.45 14.95 82 15.35 -7.3sGenFin GFN ... ... ...dd 10.90 4.50 161 11.00 +61.8GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 2 100.80 +.4GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 10 25.85 +2.4GeneticT rs GENE ... ... ... 2.05 .70 65 1.25 +7.8GeniusBr n GNUS ... ... ... 4.37 2.01 3 2.73 +.4GenMark GNMK ... ... ...dd 13.50 3.63 214 7.04 +68.8GenoceaB GNCA ... ... ...dd 6.78 .79 384 .94 -19.0Genomic GHDX ... ... ...cc 39.17 26.54 112 38.45 +12.4Genprex n GNPX ... ... ... 19.45 3.84 70 10.22 +117.4Gentex GNTX .44f 1.8 16 24.60 16.59 1375 24.23 +15.7Gentherm THRM ... ... 40 40.80 29.50 195 35.25 +11.0GeospcT hs GEOS ... ... ...dd 18.71 9.18 215 12.20 -5.9GerABcp s GABC .60 1.7 20 39.02 30.32 61 35.57 +.7GeronCp GERN ... ... ...dd 6.68 1.74 2360 3.63 +101.7tGevo rs GEVO ... ... ...dd .97 .31 1403 .30 -49.2sGibraltar ROCK ... ... 19 38.80 25.61 114 38.55 +16.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 2.95 -3.0GilatSatell GILT ... ... ...dd 9.22 4.12 33 8.15 +5.4GileadSci GILD 2.28 3.4 8 89.54 63.76 5995 67.63 -5.6GlacierBc GBCI .92f 2.3 22 41.24 31.38 343 40.02 +1.6GladstnCap GLAD .84 9.2 9 10.11 7.80 142 9.11 -1.1Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.28 -2.2GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 89 18.46 -12.3GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 26.14 -1.1Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.33 2 26.50 +1.6GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 5 24.94 -3.7GladstInv GAIN .80a 7.0 17 11.50 9.00 192 11.41 +2.2GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.25 -.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.35 -.4GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 1 25.39 -.9GladstLnd LAND .53 4.1 88 14.29 11.07 116 12.78 -4.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 2 25.45 -1.6GlenBurnie GLBZ .40 3.4 26 13.42 10.34 11.65 +5.4GblBldT n GBT ... ... ...dd 68.05 24.03 482 45.65 +16.0GblEagEnt ENT ... ... ...dd 3.84 .87 3489 1.80 -21.4GlbIndem GBLI ... ... 26 49.91 32.22 35 38.95 -7.3GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 25.02 25.34 -2.0GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.11 2 25.52 -1.4GlSlfStor n SELF .26 6.2 ... 5.19 3.92 5 4.19 -9.1GlWatRs n GWRS .28 3.1 ... 10.00 8.40 5 9.25 -1.0GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 58 14.91 -4.1GblXSocM SOCL ... ... ...q 39.03 27.39 26 34.40 +4.4GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 18 29.95 -3.0GbX Auto n DRIV ... ... ... 15.54 14.56 9 15.44 +1.0GblX SupDv EFAS ... ... ... 19.06 17.20 10 18.03 -.4GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.74 -6.7GblX Rob n BOTZ ... ... ... 27.42 18.29 587 23.80 +.4 GlbXCon ef KRMA ... ... ... 20.83 17.01 5 19.86 +2.3GblXMilTh MILN ... ... ... 21.10 17.27 13 20.91 +8.6GbX Longv LNGR ... ... ... 21.38 17.82 2 20.14 +3.5GlX Intrn n SNSR ... ... ... 21.41 17.66 11 20.24 +2.0sGbX HlthW BFIT ... ... ... 18.13 15.55 0 18.25 +9.5GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 2 14.76 -3.5sGlX Fintc n FINX ... ... ... 25.61 17.55 70 25.68 +17.0GlXCatholc CATH ... ... ... 35.58 29.27 5 33.74 +2.5GlobusM rs GLBS ... ... ... 2.26 .71 29 .77 -32.8GluMobile GLUU ... ... ...dd 5.80 2.42 1712 5.50 +51.1GlycoMim GLYC ... ... ...dd 26.05 10.06 343 17.69 +5.4Gogo GOGO ... ... ...dd 14.76 5.05 1435 5.15 -54.3GolLNGLtd GLNG .20 .6 ... 34.98 19.32 791 34.74 +16.5GolLNGPt GMLP 2.31 11.1 ... 23.46 16.78 225 20.88 -8.4GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 70 25.29 -2.8GoldBull n DNJR ... ... ... 8.50 4.40 5 6.34 +33.7GoldenEnt GDEN ... ... 31 34.75 15.89 164 30.97 -5.1GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 89 8.29 +1.7GolubCap GBDC 1.28a 6.9 13 20.42 17.35 206 18.59 +2.1GoodTimes GTIM ... ... ...dd 3.65 2.25 6 3.25 +22.6Goodyear GT .56 2.2 8 36.52 24.64 2911 26.04 -19.4GoosehIn n GSHD ... ... ... 17.70 10.78 80 16.20 +2.9GoPro GPRO ... ... ...dd 11.89 4.42 1804 5.46 -27.9GordPoin n GRAQ ... ... ... 9.77 9.70 2 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.12 +1.2GorsHl A n GSHT ... ... ... 10.40 9.85 0 10.02 +.8GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.50 +1.4GovPrpIT GOV 1.72 12.6 22 22.99 11.87 1242 13.63 -26.5GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 40 25.03 -3.1GrCanyEd LOPE ... ... 24 111.41 71.01 152 111.00 +24.0Gravity rs GRVY ... ... 30 108.97 13.18 6 67.99 -28.1GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 6 9.33 -5.2GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.29 -.6GrElm25 n GECCM 1.69 6.9 ... 24.80 24.10 12 24.33 -.6GrElm hn GEC ... ... ... 4.40 3.20 34 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 98 5.00 -7.4GrtSoBc GSBC 1.12f 1.9 16 58.45 47.50 28 57.65 +11.6GreenBncp GNBC .10p ... 19 24.40 18.40 134 23.85 +17.5GreenBrick GRBK ... ... 16 12.20 8.90 36 11.90 +5.3GreenPlns GPRE .48 2.2 ...cc 23.70 15.60 783 21.55 +27.9GrnP LP n GPP 1.90f 11.2 9 21.00 15.65 121 16.95 -9.4GrCB NY s GCBC .39 1.3 23 38.00 22.16 4 30.60 -6.1Greenlight GLRE ... ... ...dd 23.15 15.00 155 15.45 -23.1GrdsmHld n GSUM ... ... ... 13.99 3.68 498 6.26 -31.6Griffin GRIF .40f 1.0 31 40.50 28.29 26 39.88 +8.7GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 222 22.56 -1.6Groupon GRPN ... ... ... 5.99 2.90 7868 4.80 -5.9GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 44 39.90 -3.8GrpoFin GGAL .36e .8 ... 73.45 36.09 431 46.69 -29.1sGuarntyBc GBNK .66 2.1 22 30.75 24.65 134 30.70 +11.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 5 32.96 +7.5GuarFBc GFED .48 2.0 21 23.75 15.89 3 23.45 +5.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 89 10.50 -21.8GulfRes GURE ... ... 3 2.05 1.31 47 1.40 -4.8GulfportE GPOR ... ... 5 16.32 8.11 4329 11.09 -13.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.87 +3.9H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 278 39.79 -2.1HD Supply HDS ... ... 16 42.25 28.97 870 41.04 +2.5HMN Fn HMNF ... ... 17 19.50 16.60 3 19.00 -.5sHMS Hldgs HMSY ... ... 41 21.43 11.01 452 21.27 +25.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 251 3.62 +78.3HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.51 -4.6HabitRest HABT ... ... 52 19.65 8.10 174 8.80 -7.9HackettGp HCKT .34f 2.1 19 19.24 13.24 62 16.10 +2.5Hailiang n HLG ... ... ... 88.92 7.60 79 81.11 +79.4HainCels lf HAIN ... ... ... 45.61 25.80 1740 25.92 -38.9HalladorE HNRG .16 2.3 8 8.40 4.79 119 7.00 +14.9HallmkFn HALL ... ... ...dd 11.83 8.62 19 10.08 -3.4Halozyme HALO ... ... 41 21.48 11.41 997 18.26 -9.9HamiltnBc HBK ... ... ...dd 15.99 14.00 14.50 -5.8sHamilLa n HLNE .70 1.5 ... 46.47 19.56 127 46.74 +32.1HancHld HBHC .96 1.8 19 56.40 41.05 487 52.65 +6.4HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 8 25.43 -2.4HanmiFin HAFC .96 3.3 16 33.10 25.45 318 29.45 -3.0Hanwha rs HQCL ... ... ...dd 9.50 6.30 11 7.58 +8.0HarbrOne n HONE ... ... 59 22.29 15.92 37 18.31 -4.4Hardinge HDNG .08 .4 37 19.47 11.09 95 18.45 +5.9Harmonic HLIT ... ... ...dd 5.60 2.80 984 4.00 -4.8HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 92 6.15 2.30 98 4.60 +39.4HarvCapCr HCAP 1.14a 11.3 7 14.09 9.90 17 10.13 -7.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.45 Hasbro HAS 2.52f 2.9 52 116.20 79.00 742 87.37 -3.9HawHold HA .48 1.2 6 59.45 32.40 770 39.20 -1.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 6 29.45 -4.6Hawkins HWKN .88 2.7 16 51.05 30.55 25 32.45 -7.8HawthornB HWBK .40f 1.7 18 23.00 18.07 3 22.90 +10.4HaymkAc n HYAC ... ... ... 9.85 9.50 9.63 +.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 10.14 +2.4HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 41 41.45 +29.3HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 532 37.16 -29.5HlthInsInn HIIQ ... ... 23 37.38 12.65 804 31.05 +24.4sHealthEqty HQY ... ... ...cc 73.83 40.21 401 74.35 +59.3HlthStrm HSTM 1.00e ... 73 31.53 21.15 66 27.78 +19.9HrtlndEx HTLD .08 .4 20 25.22 17.38 350 18.86 -19.2HeartFn HTLF .52a .9 18 56.40 42.10 69 55.70 +3.8HeatBio rs HTBX ... ... ... 7.89 1.09 697 1.77 -53.8HebronTc n HEBT ... ... ... 4.25 1.45 0 1.62 -38.4HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 186 38.90 +58.5HelenTroy HELE ... ... 16 102.88 81.10 108 91.80 -4.7HeliMAn h HMNY ... ... ... 38.86 .55 17990 .61 -90.3Helius Med n HSDT ... ... ... 11.78 7.47 13 11.11 +42.3HemisMda HMTV ... ... ... 13.20 10.50 40 11.85 +2.6HennesAd s HNNA .40 2.2 9 20.00 13.88 11 18.60 +12.5HSchein s HSIC ... ... 28 93.50 62.56 1023 71.46 +2.3HrtgeCo HTBK .44 2.6 20 17.28 12.76 335 17.03 +11.2HrtgeFn HFWA .60 1.9 23 33.25 23.00 105 32.30 +4.9HeritCryst HCCI ... ... 30 25.20 14.35 33 20.40 -6.2HernTher h HRTX ... ... ...dd 34.00 12.70 631 31.30 +72.9HerzdCrb CUBA .12e ... ...q 7.54 6.60 15 6.88 -3.8HeskaCorp HSKA ... ... 62 115.00 56.59 67 101.39 +26.4Hexindai n HX ... ... ... 17.00 10.20 41 12.02 +8.8Hibbett HIBB ... ... 17 29.35 9.40 484 28.40 +39.2HighSenLn SNLN .79 4.3 ...q 18.41 18.13 84 18.22 +.2HighpwrInt HPJ ... ... 4 5.90 2.85 41 3.00 -18.9HghwyH HIHO .32e 6.6 ... 6.55 3.10 2 4.85 +15.5HimaxTch HIMX .24e 3.2 52 13.95 5.97 3694 7.59 -27.2HingmSv HIFS 1.36a .6 19 242.00 173.87 0 215.24 +4.0Histogenics HSGX ... ... ...dd 3.35 1.59 39 2.22 +8.3Holl ysys HOLI .12e .5 22 28.35 15.67 326 25.35 +13.8Hologic HOLX ... ... ...dd 46.80 35.10 1248 39.07 -8.6HomeBLA HBCP .68f 1.5 20 47.20 34.12 35 44.50 +3.0HomeBcs s HOMB .44 1.9 24 26.30 20.82 656 23.60 +1.5HmFdB LA HFBL .48 1.5 19 32.19 23.10 1 31.69 +12.7HomeStreet HMST ... ... 23 32.60 24.00 109 28.38 -2.0HometBk n HMTA .04p ... ... 13.00 9.80 4 12.40 +11.0HomeTrBc HTBI ... ... 26 28.00 21.40 16 26.85 +4.3HomolMd n FIXX ... ... ... 24.40 16.12 68 19.73 +5.7HookerFu HOFT .56 1.4 16 52.75 35.90 32 39.60 -6.7HopeBcp HOPE .52 2.8 16 19.92 15.10 637 18.49 +1.3HopFedBc HFBC .20 1.3 21 16.29 13.51 9 15.64 +10.9sHorizBcp s HBNC .60f 1.9 18 31.14 24.54 106 31.05 +11.7HorizPhm HZNP ... ... ...dd 16.02 9.90 2142 15.01 +2.8HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 83 10.05 -10.4Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 112 24.61 +.3HorzDAX DAX .60m 1.9 ... 34.00 28.53 3 31.25 -1.1Hortonwks HDP ... ... ...dd 22.00 11.50 1310 17.54 -12.8HospPT HPT 2.12f 7.6 11 31.27 23.83 754 27.97 -6.3HostessBr n TWNK ... ... 23 17.03 11.00 588 12.85 -13.2Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 443 6.65 -28.5HoustWC HWCC .12m 1.5 ... 8.40 4.70 17 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 5 6.26 -16.5HowardBcp HBMD ... ... 30 24.20 16.70 50 18.75 -14.8HubGroup HUBG ... ... 27 52.25 33.18 256 48.65 +1.6HudsonGbl HSON .20 11.4 ...dd 2.44 1.26 21 1.75 -22.2tHudsonTc HDSN ... ... 38 10.40 2.45 825 2.30 -62.1sHuntJB JBHT .96 .7 20 127.14 83.62 1078 128.10 +11.4HuntMar un HUNTU ... ... ... 10.90 9.53 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 8425 15.22 +4.5HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 22 26.06 -7.4HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.53 -1.9HuntAct n SQZZ ... ... ... 27.00 23.30 12 25.63 +1.3Str 7handl n HNDL ... ... ... 25.98 23.65 2 23.86 -4.8Hurco HURC .44f .9 19 50.33 27.74 24 47.25 +12.2HuronCon HURN ... ... ...dd 44.85 29.53 107 38.30 -5.3HutChMd n HCM ... ... ... 42.25 19.80 85 33.29 -15.6HuttigBld HBP ... ... ...dd 7.75 4.82 48 5.59 -15.9Hydrognc HYGS ... ... ...dd 12.00 6.75 38 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.09 +2.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .44 +46.7IAC Inter IAC 1.36 .9 56 166.64 98.27 499 149.52 +22.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 33 3.32 -3.5ICC Hld n ICCH ... ... 75 18.00 14.54 5 15.80 -2.9ICF Intl ICFI .56 .8 20 69.05 41.10 54 66.55 +26.8sICU Med ICUI ... ... ...cc 277.00 158.25 100 276.90 +28.2IClickInt n ICLK ... ... ...dd 11.40 5.05 105 7.35 -18.8ID Syst IDSY ... ... ...dd 8.05 5.50 46 5.97 -14.0IdexxLab s IDXX ... ... 60 217.89 146.09 432 201.19 +28.7IES Hldgs IESC ... ... 26 19.35 14.05 15 18.20 +5.5IF Bancp IROQ .20f 1.0 24 21.33 19.10 4 20.53 +4.4IFresh n IFMK ... ... ...dd 18.00 4.62 4 5.98 -53.9IHS Mark INFO ... ... 30 52.61 42.40 2020 51.60 +14.3II-VI IIVI ... ... 29 53.08 29.90 432 44.95 -4.3ILG Inc ILG .70 2.1 39 35.00 24.38 997 33.83 +18.8sINTLFCStn INTL ... ... 16 47.29 33.11 80 48.15 +13.2IPG Photon IPGP ... ... 39 264.11 135.72 212 245.66 +14.7iPass IPAS ... ... ...dd 1.51 .25 141 .38 -27.9iPicEnt n IPIC ... ... ... 17.00 6.75 9 8.93 -41.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 6 25.82 +2.1IQIYI n IQ ... ... ... 23.15 15.30 6655 20.26 +30.3IRSA Prop IRCP 1.86e 5.3 ... 64.68 33.04 12 35.29 -37.5sIRhythm n IRTC ... ... ...dd 72.27 33.72 139 69.47 +23.9iRobot IRBT ... ... 28 109.78 55.77 634 62.89 -18.0iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.36 28 73.61 -.2tiShTurkey TUR 1.10e 3.4 ...q 47.13 33.11 368 32.70 -24.8iShIntTBd s IGOV ... ... ...q 201.98 48.33 69 49.17 -1.5iShNewZea ENZL 2.01e 4.2 ...q 50.56 43.23 8 48.01 +1.1iSh1-3yITB ISHG .20e .2 ...q 87.67 80.43 4 83.03 -1.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 437 97.84 -.7iShGTimb WOOD .94e 1.1 ...q 82.90 59.56 40 82.77 +16.4iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 364 23.03 -1.2iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.28 259 76.71 +.6iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 6 30.97 -5.9iShGClnEn ICLN .33e 3.3 ...q 10.05 8.31 88 9.99 +7.2iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 281 50.49 +1.1iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 1113 73.62 +2.1iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 943 66.57 +3.2iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 3281 107.93 -7.0iShGnmaBd GNMA .75e 1.6 ...q 50.15 47.84 7 47.97 -3.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2845 100.82 -4.5iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1286 83.17 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 1 40.82 -.9iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 120 30.06 +.2iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 7 59.95 +3.6iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 491 184.43 +8.6iShIndia50 INDY .15e .4 ...q 39.29 33.05 119 34.60 -6.8iShNsdBio s IBB ... ... ...q 119.30 94.20 2380 106.38 -.4iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 267 103.21 -3.2iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 49 106.77 -4.7iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 175 105.98 -3.0iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 285 103.60 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 155 118.99 -2.6iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 264 54.63 -1.4iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 553 57.11 +6.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 62

iShShtTrB SHV .03e ... ...q 110.41 110.18 663 110.32 +.1iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1984 36.94 -3.0iShCrShUS s ISTB ... ... ... 50.47 48.89 141 48.93 -1.8siShSCGrth IJT 1.54e .8 ...q 185.42 149.00 103 186.65 +9.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 103 3.65 +54.7Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 503 80.95 +4.5Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 6 26.78 -5.6Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 2 26.78 -4.7Icahn Ent IEP 7.00f 10.0 29 73.23 47.56 142 69.75 +31.6IchorHld n ICHR ... ... 11 35.51 17.76 1419 24.30 -1.2sIcon PLC ICLR ... ... 32 126.91 85.59 91 126.05 +12.4IconixBrnd ICON ... ... 1 7.06 .58 1338 .70 -46.0IdealPower IPWR ... ... ...dd 3.29 1.06 31 1.23 -13.4Identive lf INVE ... ... ...dd 5.91 2.55 29 3.89 +16.5IderaPhm IDRA ... ... ...dd 2.87 1.32 1440 1.85 -12.3iKangHlth KANG ... ... 17 20.14 11.70 712 19.97 +26.4Ikonics IKNX ... ... ... 13.03 7.25 14 9.25 +23.0Illumina ILMN ... ... 70 272.90 167.98 508 268.29 +22.8ImageSens ISNS ... ... ...dd 5.20 2.50 24 3.90 +32.2Immersn h IMMR ... ... 8 14.23 5.76 1391 13.28 +88.1ImmuCell ICCC ... ... 79 9.25 5.26 5 7.15 -18.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 219 4.18 +7.1tImmuneP rs IMNP ... ... ... 3.43 .24 1388 .21 -63.0ImunoGn IMGN ... ... ...dd 13.41 4.26 1918 10.27 +60.2Imunmd IMMU ... ... ...dd 22.51 7.17 3071 21.20 +31.2Immuron n IMRN ... ... ... 16.70 4.47 17 9.30 +75.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 22 2.20 +40.1ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 187 47.80 +20.4Impinj n PI ... ... ... 60.85 9.95 256 17.49 -22.4ImprimisP IMMY ... ... ...dd 4.13 1.35 95 2.25 +32.4Incyte INCY ... ... ...dd 140.11 60.23 1242 66.79 -29.5sIndBkMA INDB 1.52f 2.0 22 76.35 59.65 77 76.30 +9.2IndBkMI IBCP .60 2.4 20 25.75 18.50 115 25.20 +12.8sIndepBkTX IBTX .56f .7 24 77.95 51.71 102 78.60 +16.3IndusAcq n INDU ... ... ... 11.74 9.65 23 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3sIndusAc un INDUU ... ... ... 10.48 9.95 14 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.13 21 2.04 +24.1IndLogis n ILPT .27p ... 68 24.00 17.21 119 20.98 -10.1Innera INFN ... ... ...dd 12.39 6.10 588 10.16 +60.5InnityPh INFI ... ... ...dd 3.75 .93 381 1.96 -3.4sInfPrCas IPCC 2.32 1.6 29 143.40 83.00 51 145.75 +37.5InaRx n IFRX ... ... ... 42.83 14.47 35 35.38 +68.9InfoSvcs III .20f 4.8 5 4.63 3.51 51 4.17 tInfoSonc rs IFON ... ... ... 21.00 3.41 89 3.34 -53.5InfrEnAlt IEA ... ... ... 10.42 8.25 110 9.35 -5.7InfrEnAl wt IEAW ... ... ... .99 .32 .93 +18.2InglesMk h IMKTA .66 2.2 13 38.95 20.75 89 30.20 -12.7InnerWkgs INWK ... ... 25 12.03 8.19 211 8.74 -12.9Innodata INOD ... ... ...dd 1.90 .88 65 1.18 -13.2Innophos IPHS 1.92 4.0 43 51.34 38.66 106 47.91 +2.5Innospec IOSP .88f 1.1 28 79.90 54.10 107 76.80 +8.8InnovBio rs INNT ... ... ... 50.50 3.43 81 14.82 +143.0MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 18 3.01 +2.4Innoviva INVA 1.00 6.9 14 17.99 11.47 632 14.47 +2.0sInogen INGN ... ... ...cc 188.45 82.83 292 177.06 +48.7Inovalon n INOV .12p ... ... 17.80 8.90 611 10.10 -32.7InovioPhm INO ... ... ...dd 9.86 3.76 835 4.81 +16.5Inpixon rs INPX ... ... ... 70.20 .29 6821 .39 -93.8InseegoCp INSG ... ... ...dd 2.33 .87 137 1.81 +12.4InsightEnt NSIT ... ... 16 47.95 32.11 304 46.33 +21.0Insignia s ISIG .70e ... ...dd 2.40 .90 14 1.63 +37.0Insmed INSM ... ... ...dd 33.94 11.49 910 26.33 -15.6InspEnt INSE ... ... ... 14.00 4.40 110 6.45 -34.2Insteel IIIN .12a .4 24 34.32 23.20 60 31.96 +12.9Insulet PODD ... ... ...dd 94.26 40.92 201 88.92 +28.9InsysTher s INSY ... ... ...dd 15.02 4.10 845 6.54 -32.0tIntecPhm n NTEC ... ... ... 9.80 4.55 115 4.55 -11.7IntegLfSc s IART ... ... 73 65.32 41.51 339 64.53 +34.8IntgDv IDTI ... ... 33 34.13 23.07 1236 32.08 +7.9IntegMed n IMTE ... ... ... 44.00 1.85 37 15.50 +175.3Intel INTC 1.20 2.2 20 55.79 33.23 25150 54.32 +17.7Intellia n NTLA ... ... ...dd 35.99 11.15 797 24.34 +26.6Intelliph IPCI ... ... 3 2.92 .32 54 .43 -46.9IntParfum IPAR .84 1.6 36 52.10 34.05 91 51.45 +18.4InteractB IBKR .40 .5 44 80.32 34.51 561 79.01 +33.4InterceptP ICPT ... ... ...dd 135.59 51.05 392 70.12 +20.0InterDig IDCC 1.40 1.8 11 84.55 67.55 337 79.30 +4.1Interface TILE .26 1.1 24 26.25 18.30 222 23.30 -7.4Intergroup INTG ... ... ...dd 28.35 21.30 1 27.00 +13.3IntlnkEl n LINK ... ... ...cc 9.85 4.10 4.42 -15.4Intermolec IMI ... ... ...dd 1.65 .85 17 1.39 +1.5Internap rs INAP ... ... ... 22.36 10.03 481 10.82 -31.1sIntlBcsh IBOC .66 1.5 18 43.35 32.50 299 43.65 +9.9IntlSpdw ISCA .47f 1.1 9 47.45 32.25 47 42.90 +7.7IntrntGold IGLD ... ... ... 11.26 3.29 0 3.46 -59.1IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 10.28 +12.8IntrpDia rs IDXG ... ... 1 2.26 .72 285 .89 -12.7IntersENT XENT ... ... ...dd 42.25 22.55 239 39.40 +21.6Intersectns INTX ... ... ...dd 5.20 1.46 33 2.04 -9.7Intevac IVAC ... ... 95 14.00 4.51 192 4.75 -30.7IntraCellu ITCI ... ... ...dd 25.82 9.35 322 22.15 +53.0sIntriCon IIN ... ... ...cc 31.45 6.05 70 31.35 +58.3Intuit INTU 1.56 .8 53 196.28 125.16 1281 191.69 +21.5IntSurg s ISRG ... ... 70 473.79 292.03 538 463.38 +27.0Investar ISTR .14f .5 26 27.70 20.25 6 27.40 +13.8InvestBncp ISBC .36 2.6 20 14.69 12.48 1692 13.62 -1.9InvTitl ITIC 1.60a .8 16 221.88 162.67 1 190.71 -3.9Invuity n IVTY ... ... ...dd 9.55 2.35 102 3.00 -51.6IonisPhm IONS ... ... ...cc 65.51 39.07 778 43.23 -14.1IovanceTh IOVA ... ... ...dd 19.90 4.45 470 16.25 +103.1iPLgExR1K 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 18 18.65 +23.1Iridex IRIX ... ... ...dd 10.98 4.28 4 7.01 -8.0IridiumCm IRDM ... ... 14 13.25 9.68 732 11.70 -.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1021 17.73 +18.3iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.78 -2.1iSh USD n SUSC ... ... ... 25.90 24.01 2 24.09 -5.4iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 11 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 30.51 88 37.07 +4.6iSh USA Op ESGU .92e 1.5 ... 62.57 52.34 2 59.74 +2.4iShHYlexOG HYXE ... ... ... 55.47 49.80 50.08 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 10 26.57 -2.1iSh ESG Opt ESGD ... ... ... 72.49 62.02 25 69.32 +2.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 2 59.96 +1.3iShCTotBd s IUSB ... ... ...q 51.49 48.94 127 49.09 -3.5iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 282 29.56 +3.0iSh UAE UAE .63e 3.9 ...q 18.08 15.86 1 16.22 -3.5iSh Qatar QAT .66e 3.9 ...q 19.02 13.01 51 16.74 +3.3siShCmdSel COMT 1.89e 4.7 ...q 40.19 31.13 55 40.34 +11.0iShGblGld rs RING ... ... ...q 20.84 16.88 319 17.82 -5.2Isramco ISRL ... ... ...dd 128.93 92.00 0 104.55 -.1Iteris ITI ... ... ...dd 8.17 4.09 122 5.51 -20.9Itron ITRI ... ... 32 79.95 57.96 443 59.85 -12.2IturanLoc ITRN .96 3.1 16 38.00 28.50 25 31.25 -8.6IvyNxFoc 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 81 2.06 -54.4J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 73 140.85 -7.2j2Global JCOM 1.66f 1.9 31 90.90 70.27 178 86.67 +15.5JA Solar JASO ... ... 11 8.48 6.01 77 7.20 -3.5JD.com JD ... ... 19 50.68 34.88 9484 36.28 -12.4JMU Ltd JMU ... ... ... 2.60 .57 121 .62 -39.2JackHenry JKHY 1.48 1.2 28 127.31 98.16 291 122.34 +4.6JackInBox JACK 1.60 1.9 22 110.21 79.23 1089 82.65 -15.8JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.50 +4.6JaguarHlth JAGX ... ... ... .99 .11 6483 .16 +10.7JkksPac JAKK ... ... ...dd 4.55 1.95 316 3.05 +29.8Jamba JMBA ... ... ...dd 10.38 6.71 64 9.38 +16.4JRiverGrp JRVR 1.20a 3.2 25 44.34 32.17 298 37.64 -5.9JanusSmC JSML ... ... ... 39.87 32.35 39.79 +8.3JanSmMid JSMD ... ... ... 43.68 33.23 1 41.83 +7.7JanLTCar n OLD ... ... ... 27.72 21.60 1 23.70 -1.0JanObes n SLIM ... ... ... 35.42 24.73 2 35.28 +13.8JanOrgan n ORG ... ... ... 36.00 27.21 0 32.27 -6.6Jason Inds JASN ... ... ...dd 3.88 .77 22 2.96 +24.9Jason wt JASNW ... ... ... .19 .01 .02 -17.4sJazzPhrm JAZZ ... ... 23 168.48 128.58 430 166.05 +23.3JensynAc n JSYN ... ... ... 11.10 10.06 10.62 +3.1JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .12 -68.0JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 9 8.99 +4.7JetBlue JBLU ... ... 11 24.13 18.05 4941 19.18 -14.1JetPay h JTPY ... ... ...dd 4.90 1.45 8 2.00 -21.3JewettCam JCTCF ... ... 22 17.90 11.25 1 16.10 +7.3JohnsnOut JOUT .48f .6 19 77.58 42.75 24 75.83 +22.1JointCorp JYNT ... ... ...dd 8.00 3.41 69 6.94 +39.9tJounceTh n JNCE ... ... ... 29.25 11.05 1570 10.60 -16.9JunprPhm JNP ... ... 15 13.25 3.90 36 8.60 +77.3K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 193 21.92 +21.8KBL 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 .39 +32.8KBL Mg un KBLMU ... ... ... 10.50 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 22 5.16 +24.6KCAP Fin KCAP .40 12.7 ... 4.00 2.91 48 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.45 +1.4KEYW Hld KEYW ... ... ...dd 9.62 4.94 312 8.30 +41.4KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1250 111.44 +6.1KLX KLXI ... ... 30 82.50 45.73 578 74.19 +8.7KVHInd KVHI ... ... ...dd 12.65 8.83 9 11.30 +9.2KaiserAlu KALU 2.20 2.0 36 116.86 80.24 124 109.24 +2.2Kala Ph n KALA ... ... ... 26.75 11.81 193 15.40 -16.7Kalvista rs KALV ... ... ...dd 15.80 5.48 17 8.78 -9.9Kamada KMDA ... ... ... 8.61 3.75 10 4.95 +4.2KandiTech KNDI ... ... ... 9.90 3.50 139 6.05 -11.0Karyophm KPTI ... ... ...dd 20.39 7.48 419 19.88 +107.1KayAnAc n KAAC ... ... ... 10.08 9.64 9.87 +1.6KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.27 +3.1KaziaTh rs KZIA ... ... ... 6.68 1.63 7 5.24 +64.8KearnyF s KRNY .12 .8 55 15.60 12.75 293 14.40 -.3KellySA KELYA .30 1.2 13 32.31 21.01 593 24.26 -11.0KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 61 6.30 +55.6KY FstFd KFFB .40 4.6 36 10.00 8.25 10 8.71 -2.7KeryxBio KERX ... ... ...dd 8.38 3.92 1151 5.15 +10.8KewnSc KEQU .68 2.1 20 34.95 22.80 1 32.60 +12.5KeyTrn KTCC ... ... 16 8.40 6.69 1 8.23 +20.7Kforce KFRC .48 1.5 25 33.55 16.75 151 33.05 +30.9KimballEl KE ... ... 18 22.45 15.75 17 18.10 -.8KimballInt KBAL .28 1.7 17 20.97 15.40 58 16.55 -11.4KindredBio KIN ... ... ...dd 10.15 6.55 62 9.65 +2.1KingldJw KGJI ... ... 2 2.50 1.20 73 1.42 -29.7Kingstone KINS .40 2.2 28 21.70 13.21 7 17.80 -5.3KingtoneW KONE ... ... ... 9.90 2.63 17 6.81 +59.1KinsaleCp n KNSL .28f .5 ... 55.45 34.41 45 53.48 +18.8Kirklands KIRK ... ... 33 13.42 8.17 173 10.26 -14.2KitovPh n KTOV ... ... ... 3.44 1.27 247 2.77 +21.5KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 49 2.93 +67.1KopinCp KOPN ... ... ...dd 4.60 2.80 164 3.34 +4.4KornitDig n KRNT ... ... ... 21.80 11.70 264 16.15 Koss h KOSS ... ... ...dd 3.58 1.40 12 2.29 -25.9KraftHnz n KHC 2.50 4.4 16 93.88 54.11 4584 56.45 -27.4KratosDef KTOS ... ... ...dd 13.93 8.90 842 11.13 +5.1KrystlBio n KRYS ... ... ... 12.00 8.03 26 10.75 +2.2Kulicke KLIC ... ... 47 28.71 18.22 791 22.19 -8.8KuraOnc n KURA ... ... ...dd 24.03 5.90 251 16.85 +10.1L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 9 18.90 -7.6LGI Homes LGIH ... ... 11 81.88 31.79 348 58.79 -21.6LHC Grp LHCG ... ... 36 76.91 56.76 178 74.50 +21.6LKQ Corp LKQ ... ... 18 43.86 29.60 1474 30.77 -24.3 LM FdgA n LMFA ... ... ... 6.65 .55 53 .62 -60.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.4 25 70.95 37.92 791 71.91 +25.8LRAD h LRAD .04 1.8 ...dd 2.58 1.46 27 2.24 -10.0LSI Ind lf LYTS .20 3.5 26 9.54 4.99 73 5.70 -17.2LaJollaPh LJPC ... ... ...dd 41.36 22.68 242 32.63 +1.4LakeShBc h LSBK .40 2.3 42 17.94 15.41 2 17.40 +1.4LakeldB LBAI .46f 2.3 19 21.90 15.06 78 20.30 +5.5Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 41 49.62 +2.3LakeInd LAKE ... ... 12 17.18 10.75 86 15.55 +6.9LamResrch LRCX 4.40f 2.2 19 234.88 139.24 2528 199.87 +8.6LamarAdv LAMR 3.64 5.3 23 79.17 61.36 381 68.84 -7.3LancastrC LANC 2.40 1.9 30 135.86 113.34 58 126.98 -1.7Landcad n LCA ... ... ... 11.00 9.89 18 10.16 +2.2Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 10.93 +3.8Landec LNDC ... ... 18 14.95 11.42 40 13.68 +8.5LandBncp LARK .80b 2.8 29 30.48 25.73 6 28.47 -1.8LandmInfr LMRK 1.47 10.3 22 18.75 13.88 12 14.30 -21.0LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 2 23.90 -5.4LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 2 23.89 -6.4LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 6 23.42 -3.4LandsEnd LE ... ... 22 23.95 10.55 71 19.80 +1.3Landstar LSTR .60 .5 25 118.60 80.00 202 113.25 +8.8Lantheus n LNTH ... ... 5 24.45 13.88 273 14.15 -30.8sLantronix LTRX ... ... ... 2.83 1.78 71 2.82 +39.6Lattice LSCC ... ... ...dd 7.10 5.05 315 5.56 -3.8LaureatE n LAUR ... ... ... 18.96 10.46 508 14.71 +8.5Lawsn LAWS ... ... 7 28.00 18.70 5 24.55 -.8Layne LAYN ... ... ...dd 16.96 6.98 230 15.86 +26.4Lazydays n LAZY ... ... 30 11.10 8.28 10 8.86 -20.2LeMaitreV LMAT .28 .8 39 41.28 25.05 90 33.96 +6.7LeadgBr g LBIX ... ... ...dd 3.75 .74 8 1.20 -26.4LeapTh n LPTX ... ... ... 10.25 4.90 108 8.45 +35.4LegacyRes LGCY ... ... ...dd 10.54 1.07 1320 7.75 +381.4LegcyR pf LGCYP 2.00 13.3 ... 18.05 3.69 23 14.99 +218.9LegcyR pfB LGCYO 2.00 15.6 ... 15.90 3.69 55 12.79 +172.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 315 43.76 +3.7LM DevDvr DDBI ... ... ...q 31.49 27.53 0 30.10 +1.4LM EMDvr EDBI ... ... ...q 35.60 29.72 0 31.36 -5.1LM USDvrs UDBI ... ... ...q 32.99 29.13 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 36 29.40 -6.8LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.80 -5.7sLM SC Qu n SQLV ... ... ... 29.11 23.33 2 29.21 +7.2LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.01 9.30 1 10.01 +1.0LendgTree TREE ... ... ...dd 404.40 152.08 127 275.65 -19.0LevOneBc n LEVL ... ... ... 30.79 27.05 38 28.78 -1.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 491 9.85 -.3LexnFint n LX ... ... ...cc 20.00 10.15 777 16.81 +20.9LianlouSm LLIT ... ... ... 3.69 1.05 16 1.83 +4.3LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 386 70.23 -17.4LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 889 70.63 -17.1LibExpA n LEXEA ... ... ... 58.20 35.89 181 41.03 -7.4LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 2231 29.05 -18.9LibtyGlobB LBTYB ... ... ... 39.00 29.00 57 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 27.08 2869 28.25 -16.5LibLA A n LILA ... ... ...dd 24.00 18.26 156 21.60 +.1LibLA C n LILAK ... ... ... 23.92 17.90 283 21.56 +.8sLibMSirA n LSXMA ... ... ... 46.49 38.60 866 46.35 +16.9LibMSirB n LSXMB ... ... ... 47.80 38.62 45.14 +1.4sLibMSirC n LSXMK ... ... ... 46.58 38.30 755 46.23 +16.6LibMBrA n BATRA ... ... ... 26.52 21.35 47 25.52 +15.7LibMCFor FWONK ... ... ... 41.14 28.37 827 31.78 -7.0LibMAFor FWONA ... ... ... 39.37 27.22 223 30.28 -7.5LibMBrC n BATRK ... ... ... 26.20 21.53 243 25.75 +15.9LibertyTax TAX .64 6.1 11 15.00 7.75 28 10.55 -4.1LibTripA A LTRPA ... ... ...cc 14.55 7.90 322 12.85 +36.3LibTripA B LTRPB ... ... 48 14.00 9.00 12.40 +31.9LifePtHlth LPNT ... ... 53 67.95 41.45 323 55.40 +11.2LifetimeBr LCUT .17 1.6 18 20.20 10.00 21 10.50 -36.4Lifevant rs LFVN ... ... ... 6.84 2.86 48 4.81 +1.1LifewayFds LWAY ... ... 19 10.75 4.76 41 5.81 -27.4sLigandPh LGND ... ... 60 195.17 107.65 480 185.36 +35.4LightPath LPTH ... ... ... 4.10 1.97 112 2.10 -5.4Lightbrdg rs LTBR ... ... ... 4.80 .94 205 1.05 -13.9Limbach n LMB ... ... 36 15.22 11.14 25 11.72 -15.3LimelghtN LLNW ... ... ... 6.05 2.72 425 5.19 +17.7Limoneira LMNR .25 1.0 22 26.06 18.21 13 24.84 +10.9LincEdSv LINC .08 4.2 ...dd 3.74 1.49 2 1.90 -5.9LincElec LECO 1.56 1.7 26 101.34 81.48 260 91.10 -.5sLindbladEx LIND ... ... 67 12.53 8.66 265 12.75 +30.2Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 277 1.25 -63.7Liquidity LQDT ... ... ...dd 7.65 4.34 31 5.70 +17.5Littelfuse LFUS 1.48 .7 43 226.33 157.91 104 215.27 +8.8LivaNova n LIVN ... ... 28 92.31 54.67 452 84.00 +5.1LiveOakB n LOB .12 .4 12 30.05 20.75 56 29.40 +23.3LiveVent rs LIVE ... ... ...cc 26.50 9.11 14 12.62 -21.0LiveXLve n LIVX ... ... ... 10.25 3.43 313 4.20 +5.0sLivePrsn LPSN ... ... ...dd 18.90 9.43 378 19.05 +65.7Logitech LOGI .63e 1.5 30 43.54 32.66 162 40.71 +21.0LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 336 112.15 -2.1sLoneRs n LONE ... ... ... 7.29 2.43 276 7.09 +78.6LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 25 11.64 -19.6LoralSpac LORL ... ... 60 51.75 37.40 44 39.45 -10.4sLoxoOncol LOXO ... ... ...dd 171.99 44.02 434 169.04 +100.8slululemn gs LULU ... ... 55 103.12 47.26 1522 103.74 +32.0Lumentm n LITE ... ... 17 74.40 41.95 684 62.50 +27.8sLuminex LMNX .24 .9 36 27.24 18.62 448 27.65 +40.4LunaInn h LUNA ... ... ...dd 4.00 1.16 113 3.24 +33.3LuthBur n LBC .07e ... ... 13.60 11.02 36 12.77 +6.1M -:MACOM MTSI ... ... ...dd 65.99 15.46 555 22.56 -30.7MAM Soft MAMS ... ... 20 9.42 6.10 20 8.39 +11.7sMB Fncl MBFI .96f 1.9 20 47.64 38.29 8226 49.28 +10.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 24 25.38 -3.5MBT Fnl MBTF .28f 2.6 16 11.55 9.25 58 10.60 MCBC n MCFT ... ... 20 31.26 16.82 134 30.73 +38.3MDC Pr gs MDCA .84 18.7 1 12.26 3.80 574 4.50 -53.8MEI Phrm MEIP ... ... ...dd 3.55 1.62 447 3.35 +59.5MER Tel rs MTSL ... ... ...dd 4.49 1.31 63 1.55 -26.7MGE Engy MGEE 1.29 2.2 27 68.70 51.05 37 57.55 -8.8MGP Ing MGPI .32a .4 54 98.65 47.64 125 86.87 +13.0MI Acq n MACQ ... ... ... 11.41 8.34 111 10.52 +3.2MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .80f .7 16 128.28 65.90 340 111.30 +17.8MMA Cap MMAC ... ... 4 30.58 18.00 1 27.30 +12.3MSB Fin MSBF .87a 4.6 ...cc 19.30 16.85 1 19.10 +7.3sMTGE Inv MTGE 2.00 10.0 6 20.00 16.15 1197 20.05 +8.4MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 6 25.91 -.7MTS MTSC 1.20 2.2 15 57.50 42.00 82 54.35 +1.2MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 1 10.30 +2.3MVB Fin n MVBF .10 .5 ... 20.40 16.93 2 18.86 -6.2MYOS MYOS ... ... ...dd 2.38 1.03 13 1.53 +12.8MYR Grp MYRG ... ... 26 39.69 23.00 62 39.34 +10.1sMacatawa MCBC .24 2.1 20 11.39 8.87 27 11.44 +14.4MackFn MFNC .48 3.0 14 16.80 13.51 2 15.85 -.3MacroGen MGNX ... ... ...dd 32.74 14.36 143 21.75 +14.5MadrigP rs MDGL ... ... ...dd 154.75 13.09 165 121.93 +32.8Magal MAGS ... ... ...dd 6.48 4.13 17 5.46 +7.9MagellnHlt MGLN ... ... 22 112.25 67.50 161 90.20 -6.6MagicSft MGIC .26e 3.0 22 9.50 7.60 44 8.80 +5.0MagicJack CALL ... ... ... 8.65 5.55 148 8.40 -.6tMagneG rs MNGA ... ... ... 38.70 .58 917 .58 -87.9MagyarBc MGYR ... ... 69 13.95 12.01 12.44 -2.9MaidenH MHLD .60 7.9 ...dd 11.95 5.55 362 7.55 +14.4MMyTrip MMYT ... ... ...dd 38.10 22.40 229 34.90 +16.9sMalibuBoat MBUU ... ... 33 44.11 23.00 284 43.18 +45.2MalvernBc MLVF ... ... 14 28.20 21.00 5 25.45 -2.9sMamEngy n TUSK ... ... ... 36.26 10.88 147 35.88 +82.8ManTech MANT 1.00f 1.9 18 62.24 37.02 127 53.58 +6.8ManhAssc MANH ... ... 27 54.21 39.10 274 43.78 -11.6ManhBrCa LOAN .48 6.6 16 7.69 4.85 12 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.41 25 11.36 +18.3MannKd rs MNKD ... ... ...dd 6.96 1.09 2150 1.91 -17.7Mannatech MTEX .50 2.5 10 22.40 13.45 57 20.35 +35.7MaraPat rs MARA ... ... ... 10.03 .50 659 1.39 -66.1MarchxB MCHX .50e ... ...dd 3.13 2.33 18 2.61 -5.3MarPet MARPS .32e 8.7 8 4.57 2.83 5 3.69 +8.5MarinusPh MRNS ... ... ...dd 9.87 1.13 687 4.80 -41.2MktAxess MKTX 1.68 .8 55 229.84 171.45 168 210.59 +4.4MarlinBs MRLN .56 1.9 18 31.95 20.26 24 29.70 +32.6MarIntA MAR 1.32 1.0 36 149.21 96.90 1101 138.80 +2.3Marrone MBII ... ... ...dd 3.39 .85 658 1.88 +70.9MartenTr s MRTN .10 .5 33 29.60 14.22 305 22.10 +8.9MartinMid MMLP 2.00 13.3 23 19.85 12.70 116 15.00 +7.1MarvellTch MRVL .24 1.1 67 25.18 14.87 7312 21.44 -.1Masimo MASI ... ... 41 100.00 80.69 312 97.74 +15.3Match n MTCH ... ... 42 48.65 16.57 1736 40.86 +30.5Materialise MTLS ... ... ... 16.50 11.23 47 12.52 -1.5MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.81 +.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.25 +1.0MatrixSv MTRX ... ... ...dd 20.25 7.80 120 18.65 +4.8Mattel MAT .60 4.0 ...cc 23.12 12.21 3957 14.85 -3.4Mattersight MATR ... ... ...dd 3.05 1.93 143 2.65 +3.9MatthInt MATW .76 1.4 19 66.65 47.70 73 53.40 +1.1MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1239 58.27 +11.5MaxwellT MXWL ... ... ...dd 6.61 4.29 114 5.35 -7.1MaysJ MAYS ... ... 68 47.00 33.55 6 40.30 +3.3MazorRbt MZOR ... ... ...dd 76.56 29.55 428 57.98 +12.4McGrathR MGRC 1.36f 2.1 10 65.03 32.09 170 63.89 +36.0MedalFin MFIN .20 3.7 54 5.56 2.08 170 5.39 +52.7MedalF 9 21 MFINL 2.25 8.7 ... 26.96 20.98 0 25.75 -4.0MedTrBill MTBC ... ... ...dd 5.44 1.08 88 3.46 +32.6MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 6 25.75 +1.9MediCo MDCO ... ... ...dd 43.79 24.45 427 31.92 +16.8MediciNova MNOV ... ... ...dd 14.50 4.40 60 9.88 +52.7Medidata MDSO ... ... ...cc 85.92 59.60 731 75.97 +19.9Medigus rs MDGS ... ... ... 3.18 1.08 35 1.23 -6.8MediWound MDWD ... ... ...dd 8.25 3.56 23 6.85 +53.9Medpace n MEDP ... ... 36 43.13 26.42 158 41.96 +15.7MeetGrp MEET ... ... ...dd 5.45 1.84 761 3.18 +12.8MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2540 31.49 +8.4Melinta rs MLNT ... ... ... 24.25 6.50 156 7.30 -53.8Mellanox MLNX ... ... ...cc 88.85 41.88 352 85.55 +32.2MelroseBn MELR .34e ... 23 20.50 16.85 1 19.25 -3.8MenloTh n MNLO ... ... ...dd 39.86 6.99 280 9.00 -68.7Menus n MRUS ... ... ... 22.00 13.23 36 18.00 -7.2MercadoL MELI .60 .2 ...cc 417.91 217.06 493 290.60 -7.6MercBank MBWM .88 2.4 18 38.08 28.92 32 36.29 +2.6sMercerIntl MERC .50 3.1 14 16.25 10.45 233 16.20 +13.3MerchBcp n MBIN .24f 1.0 ... 25.37 16.27 75 24.99 +27.0MercSys MRCY ... ... 45 55.00 30.11 342 35.48 -30.9MeridBcp EBSB .20f 1.0 26 21.85 15.85 117 19.45 -5.6MeridnBk n MRBK ... ... ... 21.37 16.56 17.49 -12.5MeridBio VIVO .50 3.4 24 16.45 13.35 265 14.80 +5.7sMeritMed MMSI ... ... 53 53.75 33.30 292 54.05 +25.1MerrimP rs MACK ... ... 1 24.70 7.37 53 8.70 -15.1Mersana n MRSN ... ... ... 21.01 12.45 50 19.16 +16.6sMesaLabs MLAB .64 .4 ...dd 174.74 122.35 9 175.00 +40.8Mesoblast n MESO ... ... ... 9.64 4.74 41 5.62 -3.8MetaFincl CASH .52 .5 23 117.98 60.70 37 110.60 +19.4Methanx MEOH 1.32 1.9 20 71.51 39.48 442 70.40 +16.3Michaels MIK ... ... 9 27.87 17.25 817 19.03 -21.3Microbot rs MBOT ... ... ... 6.00 .58 1475 .95 -6.9Microchp MCHP 1.45f 1.5 96 101.48 75.80 1297 93.81 +6.7MicronT MU ... ... 7 63.42 26.85 69668 55.48 +34.9MicronetE MICT ... ... ...dd 1.77 .65 62 1.46 +30.3sMicroSemi MSCC ... ... 33 68.63 46.09 5205 68.61 +32.8Microsoft MSFT 1.68 1.7 57 98.69 67.50 18996 97.60 +14.1MicroStr MSTR ... ... 23 196.35 122.16 88 130.18 -.9Microvisn MVIS ... ... ...dd 3.25 1.00 764 1.73 +6.1MidPenn MPB .60 1.7 19 37.90 25.10 2 35.65 +7.7MidConEn MCEP ... ... ...dd 2.52 .92 122 2.23 +89.0Midatech n MTP ... ... ... 3.27 .66 563 .96 +14.0Middleby MIDD ... ... 20 138.89 100.32 1019 103.98 -22.9MiddledB MBCN 1.12 2.1 17 54.90 42.10 9 52.85 +9.6MdsxWatr MSEX .90 2.1 29 46.74 33.34 30 41.87 +4.9MidlStBc n MSBI .88 2.7 22 36.50 28.70 59 32.37 -.3MidWOne MOFG .78f 2.3 18 37.94 30.56 15 33.71 +.5MillerHer MLHR .72 2.2 16 41.85 29.25 208 33.30 -16.9 sMimecast n MIME ... ... ...dd 44.10 24.63 238 43.65 +52.2MiMedx MDXG ... ... 32 18.25 6.05 1710 7.32 -42.0Mind CTI MNDO .30e 13.3 10 2.55 2.10 30 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 277 39.10 +28.4MinervaN NERV ... ... ...dd 11.15 4.80 198 7.70 +27.3Miragen rs MGEN ... ... ... 15.91 5.01 116 7.48 -28.3MiratiTher MRTX ... ... ...dd 37.62 2.70 211 35.80 +96.2Misonix MSON ... ... ...dd 12.85 7.05 7 12.40 +31.2Mitcham MIND ... ... ...dd 4.79 2.82 65 3.72 +17.4Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 23.33 +.4MitekSys MITK ... ... 24 10.75 7.00 234 8.75 -2.2MitelNet g MITL ... ... ...dd 11.31 6.72 1258 11.03 +34.0sMobileMini MINI 1.00 2.1 40 46.50 27.50 403 47.30 +37.1MobileIron MOBL ... ... ...dd 6.78 3.20 289 4.20 +7.7ModMed n MMDM ... ... ... 10.24 9.65 78 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 2 .43 +10.3ModMed un MMDMU ... ... ... 12.50 10.10 0 10.67 +1.5MolecTemp MTEM ... ... ...dd 13.25 .35 49 7.13 -28.8Moleculin n MBRX ... ... ... 3.75 .71 172 1.70 -8.6sMomenta MNTA ... ... ...dd 23.50 11.85 368 23.35 +67.4Momo MOMO ... ... ... 46.69 22.49 3451 39.89 +62.9MonakGp n MKGI ... ... ... 5.07 2.00 8 2.93 -41.1MonarCas h MCRI ... ... 32 47.92 29.37 49 46.91 +4.7Mondelez MDLZ .88 2.2 21 47.23 37.42 7561 39.34 -8.1MoneyGrm MGI ... ... ...dd 17.63 6.44 204 6.87 -47.9MngDB A n MDB ... ... ... 46.56 24.62 395 43.53 +46.7sMonPwSys MPWR 1.20f .9 87 130.32 93.69 217 129.77 +15.5Monotype TYPE .46 2.1 51 26.75 15.75 348 21.60 -10.4Monro MNRO .80f 1.4 34 64.15 39.65 887 56.95 MonroeCap MRCC 1.40 10.1 9 15.97 12.18 88 13.86 +.8MonstrBv s MNST ... ... 34 70.21 47.53 3693 49.91 -21.1sMornstr MORN 1.00 .9 26 115.58 72.43 77 115.90 +19.5MoSys rs MOSY ... ... ...dd 2.70 .60 318 1.97 +77.2MotifBio n MTFB ... ... ... 13.75 6.84 5 8.90 -17.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 128 21.67 -13.3MotusGI n MOTS ... ... ... 7.85 3.75 155 4.98 +13.7MtnPDia g MPVE ... ... ... 4.10 2.35 31 2.85 +3.6Moxian n MOXC ... ... ... 4.16 2.01 59 2.31 -40.0MudrickC n MUDS ... ... ... 9.71 9.55 9.63 +.4MudrcC un MUDSU ... ... ... 10.30 9.98 3 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.50 133 63.75 -14.8tMustBio n MBIO ... ... ... 13.35 7.55 119 7.33 -38.9MutualFst MFSF .72 1.9 19 40.50 31.05 9 37.45 -2.9MySize n MYSZ ... ... ... 3.58 .57 746 1.08 +66.7Mylan NV MYL ... ... 9 47.82 29.39 2049 39.55 -6.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 266 3.16 -7.1MyoKard n MYOK ... ... ...dd 62.83 12.20 377 48.35 +14.8MyriadG MYGN ... ... 17 41.57 19.75 469 35.68 +3.9N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 63 38.47 +4.5NCS Mltst n NCSM ... ... ... 29.07 13.85 178 17.33 +17.6NETgear NTGR ... ... ...cc 71.42 41.50 194 61.25 +4.3NF EngSv NFEC ... ... ... 3.65 .76 359 2.39 +146.4NI Hldg n NODK ... ... ... 18.80 15.72 21 16.37 -3.6NIC Inc EGOV .32 2.1 19 21.05 12.65 1247 15.10 -9.0sNICE Ltd NICE .64 .6 34 104.87 73.65 315 105.45 +14.7NII Hldg n NIHD ... ... ...dd 3.35 .22 2498 2.19 +416.5nLIGHT n LASR ... ... ... 31.72 22.14 202 30.50 +13.2NMI Hldg h NMIH ... ... 12 21.92 10.10 269 17.10 +.6NN Inc NNBR .28 1.2 22 32.90 19.65 152 22.65 -17.9NV5 Global NVEE ... ... 23 71.90 35.35 44 60.60 +11.9sNVE Corp NVEC 4.00 3.9 38 104.00 68.50 6 102.69 +19.4NXP Semi NXPI ... ... 42 125.93 90.83 9541 114.65 -2.1Nabriva n NBRV ... ... ...dd 14.10 4.39 9343 4.53 -24.2NakedBr n NAKD ... ... ... 3.00 1.11 11 1.30 -10.3NanoDim n NNDM ... ... ... 7.60 1.21 106 1.40 -54.6NanoString NSTG ... ... ...dd 18.58 5.87 191 11.71 +56.8NanoVib n NAOV ... ... ... 5.00 3.68 6 4.80 +2.6sNanomtr NANO ... ... 30 38.94 22.08 158 38.69 +55.3NantHlth n NH ... ... ... 5.26 2.60 129 3.47 +13.8NantKwst n NK ... ... ... 8.45 3.41 152 3.90 -13.1sNapco NSSC ... ... 32 12.00 7.40 76 12.00 +37.1sNasdaq NDAQ 1.76f 1.9 23 91.21 67.20 476 91.21 +18.7Natera n NTRA ... ... ...dd 14.76 7.78 154 11.74 +30.6Nathans s NATH 5.00e ... 51 100.90 52.90 15 80.50 +6.6NatAmUnv NAUH .18 16.7 ... 2.77 .76 15 1.08 -23.9sNatlBnksh NKSH 1.19e 2.4 24 48.45 36.75 11 48.65 +7.0NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 94 89.90 -7.7NatCineM NCMI .68 9.5 ...cc 8.31 5.09 555 7.18 +4.7sNatlCmce n NCOM ... ... 24 46.60 37.00 34 46.40 +15.3NatEnrSv n NESR ... ... ... 10.70 9.39 531 10.16 +2.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 244 26.89 +36.9NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.26 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 5 24.97 -.3NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 14 24.94 -.4NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 3 25.37 -.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.73 +13.0NatInstrm NATI .92 2.2 51 53.57 37.13 403 41.41 -.5NatResrch NRC .40 1.2 68 41.99 22.75 37 34.75 -6.8NSecGrp NSEC .20 1.3 8 18.17 11.53 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 346 35.89 -11.6NatWstnLf NWLI .36 .1 11 368.00 276.00 10 304.61 -8.0NaturlAlt NAII ... ... 10 12.15 9.15 17 10.85 +5.3NatHlTr n NHTC .56f 2.8 5 29.28 14.15 72 20.26 +33.4NaturesSun NATR .40 4.4 ...dd 14.75 8.30 25 9.15 -20.8NatusMed BABY ... ... 51 43.60 28.00 106 35.35 -7.5Nav43 JSM 1.50 6.7 ... 25.00 20.21 7 22.25 -6.4Navient NAVI .64 4.5 7 16.97 11.48 2188 14.27 +7.1NavgGp s NAVG .28 .5 20 60.35 45.80 92 59.70 +22.6NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 tNebulaA un NEBUU ... ... ... 10.15 9.98 0 9.96 -.6NektarTh NKTR ... ... ...dd 111.36 17.51 1617 83.47 +39.8Nemaura n NMRD ... ... ... 6.80 3.00 5 3.00 -47.8sNeogen s NEOG ... ... 67 75.00 45.74 209 75.21 +22.0NeoGenom NEO ... ... ...cc 11.63 7.08 323 11.34 +28.0Neonode NEON ... ... ...dd 1.42 .37 88 .42 -43.3NeosTher n NEOS ... ... ...dd 13.15 6.30 235 7.25 -28.9Neovasc g NVCN ... ... ...dd 1.89 .03 62560 .03 -94.5NeptuneT g NEPT ... ... 7 3.59 .70 373 2.94 +24.6Net1UEPS UEPS ... ... 9 13.20 8.05 279 10.12 -14.9NetElem rs NETE ... ... ... 33.51 2.56 78 7.71 -30.7NetApp NTAP .80 1.2 29 72.85 37.43 5327 68.45 +23.7tNetEase NTES 2.16e .9 8 377.64 240.07 2108 233.59 -32.3Netix s NFLX ... ... ...cc 338.82 144.25 6595 331.82 +72.9Netlist h NLST ... ... ...dd 1.35 .14 1750 .15 -50.6NtScout NTCT ... ... 25 38.20 23.15 517 27.65 -9.2sNetSolTch NTWK ... ... ...dd 5.85 3.09 66 5.80 +23.2Neuralst rs CUR ... ... ... 6.60 .88 53 1.66 -3.5NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 63 1.39 -19.6Neurcrine NBIX ... ... ...dd 94.48 41.76 686 91.67 +18.1Neurotrpe n NTRP ... ... ... 9.94 3.40 10 9.40 +33.5NewAgeB n NBEV ... ... ... 7.20 1.62 246 1.72 -20.7NewLink NLNK ... ... ...dd 19.30 3.75 389 5.12 -36.9NYMtgTr NYMT .80 12.9 9 6.69 5.35 1369 6.22 +.8NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 30 23.00 -9.1NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 3 23.81 -2.8NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 2 23.35 -5.4NewatrTc n NEWA ... ... ... 28.20 7.60 83 12.30 +31.0NewmrkGp NMRK ... ... ... 14.81 14.11 140 14.26 -.8NewsCpA NWSA .20 1.3 ...dd 17.29 12.71 1543 15.70 -3.1NewsCpB NWS .20 1.2 ... 17.70 13.10 583 16.20 -2.4sNewtekBsn NEWT 1.72e 8.8 ... 19.59 15.68 73 19.60 +6.0Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.73 -3.0Newtek23 n NEWTI 1.56 6.2 ... 25.99 25.00 13 25.36 +1.0Nexeo Sol NXEO ... ... ... 11.14 6.74 234 9.97 +9.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.50 +9.1NexstarM NXST 1.50 2.2 6 82.95 56.50 586 69.65 -10.9NextDec n NEXT ... ... ... 20.00 3.95 53 6.23 -25.1NichFncl h NICK ... ... 21 9.49 7.59 0 8.70 -1.1NicoletBc n NCBS ... ... 16 61.98 47.76 17 57.12 +4.3NightstTh n NITE ... ... ... 24.94 10.01 11 13.99 +6.6Noodles NDLS ... ... ...dd 9.95 3.35 55 9.45 +80.0Nordson NDSN 1.20 .9 25 151.84 107.16 418 139.62 -4.6NorSys NSYS ... ... 81 6.24 2.77 2 3.23 -16.4NorestB NBN .04 .2 19 29.95 18.20 33 22.50 -2.8NthnTech NTIC .40 1.3 33 33.00 14.95 7 30.95 +25.1NorTrst NTRS 1.68 1.5 21 110.81 85.69 988 108.45 +8.6NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 8 26.29 +.1NorthdBc NFBK .40 2.4 22 18.39 15.14 62 16.46 -3.6sNthrim NRIM .96f 2.5 16 39.15 26.31 40 39.10 +15.5NwstBcsh NWBI .68 4.0 18 17.78 14.95 261 17.14 +2.5NwstPipe NWPX ... ... ...dd 21.89 13.53 25 21.74 +13.6NorwdFn s NWFL .88 2.8 24 35.72 24.50 4 31.54 -4.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 60 1.90 -20.8NovaMeas NVMI ... ... 16 31.88 20.55 113 28.19 +8.8Novan n NOVN ... ... ... 7.33 2.65 11 3.05 -27.7Novanta NOVT ... ... ... 66.25 32.48 125 64.05 +28.1Novavax NVAX ... ... ...dd 2.75 .90 4607 1.66 +33.9Novelion rs NVLN ... ... ...dd 10.68 3.08 93 4.49 +43.9NovoCure n NVCR ... ... ...dd 30.25 11.50 553 29.55 +46.3NovumeS n NVMM ... ... ... 4.75 1.91 13 1.95 -56.9sNovusTher rs NVUS ... ... ...dd 6.60 3.12 210 6.58 +62.1NuCana n NCNA ... ... ... 30.41 9.32 170 26.44 +161.5NuVasive NUVA ... ... 32 81.68 44.62 377 49.52 -15.3NuanceCm NUAN ... ... ...dd 19.49 12.18 10728 13.95 -14.7Nutanix n NTNX ... ... ... 60.00 16.64 2596 56.67 +60.6NutriSyst NTRI 1.00 3.0 19 67.95 26.06 495 33.55 -36.2Nuvectra NVTR ... ... ... 17.75 7.60 137 16.49 +112.5NvNq100Dy QQQX 1.48 5.6 ...q 27.23 19.58 51 26.62 +10.0Nvidia NVDA .60 .2 46 260.50 135.71 15880 244.24 +26.2NxStageMd NXTM ... ... ...dd 29.93 21.30 531 26.59 +9.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 218 1.94 -44.6NymoxPh NYMX ... ... ...dd 4.69 3.00 138 3.65 +10.6O -:O2Micro OIIM ... ... ... 2.23 1.30 41 1.62 -2.9OFS Cap OFS 1.36a 12.2 9 14.35 10.41 41 11.16 -6.2OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 4 24.65 -1.0OHA Inv OHAI .08 5.2 ...dd 1.68 .85 7 1.55 +35.0OP Bancp n OPBK ... ... ... 13.08 11.54 57 12.50 +.4OReillyAu ORLY ... ... 18 279.23 169.43 648 276.18 +14.8OSI Sys OSIS ... ... 60 96.64 50.50 126 67.61 +5.0OakVlyBcp OVLY .26e 1.3 17 23.89 13.61 6 20.06 +2.7OaktrSpL OCSL .38 7.6 ...dd 5.91 3.90 306 4.99 +2.0OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.84 -1.4OaktStInco OCSI .56e 6.6 11 9.09 7.03 44 8.45 +.6OasmiaPh n OASM .02p ... ... 3.17 .80 6 1.33 +51.1tObalonT n OBLN ... ... ...dd 11.95 2.59 88 2.64 -60.1ObsEva n OBSV ... ... ... 15.81 5.00 7 12.79 +31.0OceanBio OBCI .05e ... ... 5.71 3.26 0 3.49 -19.6OceanPw rs OPTT ... ... ...dd 2.54 1.02 242 1.12 +1.9vjOceanR rs ORIG ... ... ... 138.84 20.22 176 27.00 +.7OceanFst OCFC .60 2.1 17 29.46 24.02 241 28.55 +8.8Oclaro OCLR ... ... 14 10.93 5.61 1496 9.05 +34.3OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.43 +2.5OcularTher OCUL ... ... ...dd 11.79 3.30 201 6.89 +54.8OdonateT n ODT ... ... ... 32.00 15.15 25 23.32 -6.7OdysMr rsh OMEX ... ... ...dd 13.75 2.98 74 8.50 +125.5OfficeDpt ODP .10 4.1 5 6.26 2.00 3885 2.41 -31.9OhioValB OVBC .84 1.7 32 50.40 29.05 11 49.50 +22.5OhrPhar h OHRP ... ... ...dd 2.18 .18 141 .19 -89.6Okta n OKTA ... ... ... 51.00 21.52 1128 50.54 +97.3OldDomFrt ODFL .52 .3 36 152.50 85.64 536 151.11 +14.9OldLnBc OLBK .32 .9 21 35.25 26.01 93 34.49 +17.2OldNBcp ONB .52 2.9 24 18.88 15.38 1168 18.00 +3.2OldPoint OPOF .44 1.6 21 34.82 24.07 5 26.92 -9.5sOldSecBc OSBC .04 .3 15 15.10 10.75 93 15.30 +12.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 3 10.50 +.7sOllies n OLLI ... ... 37 70.75 38.45 384 70.95 +33.2OlympStl ZEUS .08 .3 14 25.84 15.83 64 23.08 +7.4OmegaFlex OFLX .88 1.2 45 76.63 53.50 56 71.74 +.5Omeros OMER ... ... ...dd 27.09 8.36 730 20.79 +7.0Ominto hn OMNT ... ... ... 15.77 .77 108 1.19 -64.9Omnicell OMCL ... ... ...cc 55.40 39.75 141 46.40 -4.3OnSmcnd ON ... ... 12 27.10 13.65 3186 23.84 +13.8OnTrack OTIV ... ... ... 2.94 .93 166 1.21 -11.0OncoMed OMED ... ... ...dd 5.56 1.74 78 2.83 -31.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 63

Oncobiolog ONS ... ... ... 2.30 .78 18 .97 -25.4Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1305 .37 -75.3OncoSec rs ONCS ... ... ...dd 2.95 .88 720 1.52 -6.5OneGpHosp STKS ... ... ...dd 3.10 1.32 11 2.45 +2.5OneHorz rs OHGI ... ... ...dd 3.38 .57 333 .70 -50.1180 DgrCap TURN ... ... ... 2.45 1.45 136 2.23 +13.2OneStopS n OSS ... ... ...dd 6.25 4.10 9 4.59 -5.91800Flowrs FLWS ... ... 22 13.33 7.80 70 12.55 +17.3OpenText s OTEX .61f 1.8 30 40.31 30.88 178 34.09 -4.4OpesAcq n OPES ... ... ... 9.98 9.67 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 338 10.08 +.6OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.88 1.62 64 1.78 -61.9Ophthotech OPHT ... ... 1 3.60 2.24 98 2.78 -10.9OpiantPh n OPNT ... ... ... 51.90 16.10 20 17.45 -24.0OpkoHlth OPK ... ... ...dd 7.25 2.66 8332 3.72 -24.1OptiNose n OPTN ... ... 38 25.74 15.01 73 24.20 +28.0Optibase OBAS ... ... ...dd 10.40 6.40 9 9.32 +17.1OptCable OCC .08 2.7 ...dd 3.25 2.13 1 3.00 +24.6OptimB rs OPHC ... ... ...dd 13.96 1.85 15 5.78 +23.0OpusBank OPB .59e 2.0 18 30.95 20.95 129 29.10 +6.6OramedPh ORMP ... ... ... 11.34 6.15 38 7.39 -17.9OraSure OSUR ... ... 32 23.01 12.86 207 16.21 -14.1Orbcomm ORBC ... ... ...dd 11.99 8.50 273 9.67 -5.0Orbotch ORBK ... ... 22 65.75 30.27 626 63.09 +25.6Organovo ONVO ... ... ...dd 3.19 .91 947 1.76 +31.3Orgenesis n ORGS ... ... ... 16.80 8.22 5 8.55 -38.3OriginAg SEED ... ... ...dd 1.96 .64 285 .68 -20.0OrigBcp n OBNK ... ... ... 37.90 36.12 73 37.44 -.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 72 .82 -6.8Oritani ORIT 1.13e 7.2 11 17.75 15.00 122 15.70 -4.3OrrstownF ORRF .52f 2.0 20 26.95 19.93 14 26.20 +3.8OrthoPed n KIDS ... ... ... 23.00 14.00 11 19.50 +1.6Orthox OFIX ... ... 73 61.86 40.81 123 54.84 +.3OspyEn A n OSPR ... ... ...cc 10.00 9.47 15 9.71 +1.1OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10.12 +1.7OssenInn rs OSN ... ... 16 8.90 1.50 21 2.59 -10.1Otelco OTEL ... ... 9 17.75 6.60 11 15.35 +15.0Otonomy OTIC ... ... ...dd 21.15 2.80 132 4.53 -18.5OttawaBc n OTTW .20f 1.4 92 14.99 13.35 2 13.80 -4.5OtterTail OTTR 1.34 3.0 23 48.65 37.30 114 44.95 +1.1OvaScience OVAS ... ... ...dd 1.96 .71 91 .95 -32.4Overstk OSTK ... ... ...dd 89.80 13.75 664 37.30 -41.6Ovid Th n OVID ... ... ...dd 15.05 5.28 54 8.28 -16.1tOxbridge OXBR .48 29.2 3 6.00 1.65 17 1.64 -23.5Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 106 13.75 -1.6sOxfordLn OXLC 1.62 14.1 ... 11.59 9.11 571 11.47 +14.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 15 25.45 +.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.65 +1.8OxfSqCap OXSQ .80 11.4 6 7.56 5.15 126 7.01 +22.1OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 5 8.15 -2.8PAM PTSI ... ... 36 43.20 16.34 15 40.32 +17.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 1 10.63 -1.1PC Cnnctn CNXN .34e ... 16 30.14 22.66 26 29.88 +14.0PC-Tel PCTI .22 3.2 ... 7.85 5.65 26 6.98 -5.3PCM Inc PCMI ... ... 98 20.94 6.90 129 12.80 +29.3PCSB Fn n PCSB .03p ... 89 22.34 16.32 36 20.38 +7.0sPDC Engy PDCE ... ... ...dd 64.01 36.74 851 65.32 +26.7PDF Sol PDFS ... ... 34 20.10 9.62 156 11.71 -25.4PDL Bio PDLI .20 7.2 4 3.55 2.15 1445 2.76 +.7PDL Cmt n PDLB ... ... ... 16.95 14.46 4 16.05 +5.7PHI vtg PHII ... ... ...dd 13.95 9.01 5 13.40 +14.6PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 15 12.61 +9.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 82 11.45 -10.5PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.28 -38.0PRA Grp PRAA ... ... 59 40.55 25.72 210 40.15 +20.9PRA Hlth PRAH ... ... 50 95.90 69.57 198 81.10 -10.9PRGX Glbl PRGX ... ... ...dd 10.30 5.40 64 9.50 +33.8PTC Inc PTC ... ... ...cc 88.71 52.20 738 84.79 +39.5PTC Thera PTCT ... ... ...dd 33.22 12.15 525 30.52 +83.0PacWstBc PACW 2.40f 4.4 17 54.96 43.08 1002 54.50 +8.1Paccar PCAR 1.12f 1.7 12 79.69 60.36 1291 66.01 -7.1PacBiosci PACB ... ... ...dd 5.70 2.02 380 2.63 -.4PacEthanol PEIX ... ... ...dd 7.50 2.75 449 3.70 -18.7PacMerc PMBC ... ... 22 10.00 7.40 14 9.85 +12.6PacPreBc PPBI .15p ... 28 46.05 32.05 230 42.35 +5.9PaciraPhm PCRX ... ... ...dd 51.10 26.95 575 34.15 -25.2PainThr rs PTIE ... ... ...dd 12.80 3.10 81 9.96 +149.0PanASlv PAAS .14 .8 23 19.56 13.99 1185 18.05 +16.0PangaeaL PANL ... ... 2 8.40 2.13 3 3.15 -14.4PapaJohns PZZA .90 1.8 21 85.20 50.31 998 50.55 -9.9PapaMurph FRSH ... ... 14 6.50 3.50 117 5.63 +4.6ParatekPh PRTK ... ... ...dd 29.00 10.10 323 11.10 -38.0ParkCity PCYG ... ... 37 15.00 7.20 65 7.35 -23.0ParkOh PKOH .50 1.2 18 47.90 34.90 25 41.55 -9.6ParkeBcp PKBK .48b 2.3 15 22.32 16.25 303 20.90 +11.9ParkrVs rs PRKR ... ... ...dd 2.67 .70 26 .75 -29.2PrtnrCm PTNR ... ... 17 6.60 3.70 10 3.90 -36.6PathfdBcp PBHC .24f 1.5 23 16.64 14.60 5 16.20 +5.2PatrkInd s PATK ... ... 21 72.35 42.77 259 63.60 -8.4PatrNBc rs PNBK .04 .2 23 21.00 15.30 1 19.25 +7.8PatriotTr n PATI ... ... 12 21.04 16.72 0 18.52 +6.6PatternEn PEGI 1.69f 9.6 14 26.56 16.58 522 17.65 -17.9Patterson PDCO 1.04 4.7 12 48.30 21.09 1590 22.10 -38.8PattUTI PTEN .16f .7 ...dd 25.03 14.83 3963 23.07 +.3Pavmed n PAVM ... ... ...dd 9.31 1.32 65 1.37 -40.0Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.4 26 73.10 54.20 1622 65.12 -4.3Paylocity PCTY ... ... ...cc 60.55 41.15 141 58.04 +23.1PayData rs PYDS ... ... ...dd 4.10 1.17 62 1.70 -32.8PayPal n PYPL ... ... 52 86.32 49.35 7870 81.25 +10.4pdvWirelss PDVW ... ... ...dd 39.75 22.00 18 27.95 -12.9PeakRsts SKIS .28 5.9 ...dd 5.78 4.00 4 4.75 -12.0PeapkGl PGC .20 .6 19 38.00 29.20 68 33.08 -5.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 168 61.45 +30.3PnnNtGm PENN ... ... 37 36.29 18.95 906 35.18 +12.3PennVa n PVAC ... ... ... 69.53 31.00 243 65.88 +68.4PennantPk PNNT .72 10.0 8 7.84 6.29 230 7.20 +4.2PenPkFR PFLT 1.14 8.4 11 14.65 12.00 104 13.54 -1.3PennsWd PWOD 1.88 4.1 18 50.00 38.58 8 45.63 -2.0PensarAc n WRLS ... ... ... 10.17 7.75 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .39 -22.0PensarA un WRLSU ... ... ... 11.48 10.02 10.33 +.1PeopUtdF PBCT .70f 3.7 18 20.26 15.97 1982 18.82 +.6PeopUtd pf PBCTP 1.41 5.6 ... 29.36 25.00 6 25.40 -10.3PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 36 37.02 +13.5PeopBNC PEBK .52 1.6 17 36.12 19.65 7 32.05 +4.4PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 5 47.19 +1.3sPeopUtah n PUB .40f 1.2 31 34.25 24.63 18 34.60 +14.2PepsiCo PEP 3.71f 3.7 20 122.51 95.94 6603 99.51 -17.0Percptr PRCP .15 1.6 28 10.81 6.80 13 9.64 -.6sPercient PRFT ... ... 48 25.00 16.50 296 25.14 +31.8Performnt PFMT ... ... ...dd 3.52 1.52 154 2.46 +49.1PerionNwk PERI ... ... ... 2.06 .71 376 1.06 +2.9sPermaFix PESI ... ... ... 5.10 3.25 15 4.75 +30.1PermaPip PPIH ... ... ...dd 9.80 7.50 1 9.60 +6.7PernixT rs PTX ... ... ...dd 5.18 2.00 154 2.64 +10.0PerryEllis PERY ... ... 8 28.00 16.35 44 27.48 +9.7tPershGld rs PGLC ... ... ... 3.31 1.83 83 1.94 -19.2PetIQ n PETQ ... ... ... 28.23 17.03 319 17.91 -18.0PetMed PETS 1.00 2.8 22 57.80 31.81 646 36.30 -20.2sPFSweb PFSW ... ... ...dd 10.45 5.90 93 10.16 +36.7sPhibroAH PAHC .40 .9 33 45.35 32.05 73 45.50 +35.8PhotrIn PLAB ... ... 50 10.80 7.20 555 8.45 -.9sPiedmLithn PLLL ... ... ... 15.29 12.75 22 14.50 +13.7PierisPhm PIRS ... ... ... 9.75 3.83 327 5.91 -21.7PilgrimsP PPC ... ... 9 38.39 20.23 911 20.79 -33.1PingtanM PME .04 1.2 21 4.50 1.99 102 3.43 +12.5sPinnclEnt PNK ... ... ... 34.50 18.30 282 34.41 +5.1PinnaclFn PNFP .56 .8 22 70.30 58.40 580 67.85 +2.3PioneerPw PPSI ... ... 13 7.95 4.75 1 5.50 -27.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 303 4.02 -36.5PlatEag n EAGL ... ... ... 11.82 9.60 34 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 3 10.30 +2.9PlayaHot n PLYA ... ... ...dd 12.27 9.41 85 10.71 -.7Plexus PLXS ... ... 22 66.78 49.20 169 59.68 -1.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 4773 2.22 -5.9PlumasBc PLBC .36f 1.3 15 29.45 18.10 12 28.00 +20.7Plurlsght n PS ... ... ... 21.49 19.25 1421 20.01 +.1PluristemT PSTI ... ... ...dd 2.12 1.06 303 1.34 -2.9PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.05 -9.3PointrTel h PNTR ... ... 20 19.65 9.60 13 14.36 -22.8sPointsInt g PCOM ... ... 40 13.19 7.70 161 13.33 +29.5PolarPwr n POLA ... ... ... 6.85 4.01 20 6.30 +25.8Polarity rs COOL ... ... ... 32.63 13.75 622 25.48 +9.8Pool Corp POOL 1.80f 1.2 32 151.47 97.25 171 149.73 +15.5PopeRes POPE 2.80 4.0 25 79.50 66.60 1 70.60 +1.2Popular BPOP 1.00 2.1 24 48.11 32.04 439 47.29 +33.2Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 2 24.78 +2.1PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 4 23.10 +2.2PorterBc rs PBIB ... ... ...dd 15.55 9.75 4 13.80 -3.6PortolaPh PTLA ... ... ...dd 67.10 30.10 645 40.95 -15.9Potbelly PBPB ... ... ...dd 13.50 10.60 246 12.95 +5.3PotltchDel PCH 1.60 3.3 27 56.35 43.85 629 48.95 -1.9PowellInds POWL 1.04 3.0 ...dd 36.90 22.80 40 35.24 +23.0PwrInteg POWI .64f .9 36 86.60 60.55 152 73.15 -.5PS VarRate VRIG .57 2.3 ... 25.33 25.06 191 25.12 -.4PS MStrAlt LALT ... ... ...q 23.50 19.26 22.09 +4.0sPSOpYCmd PDBC ... ... ...q 19.08 14.95 739 19.14 +9.7PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 17 46.83 +4.5PwShDiv PFM .50e 1.9 ...q 27.77 23.90 11 25.76 -2.6PwShHiYD PEY .54 3.1 ...q 18.61 16.52 110 17.20 -3.5PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 83 15.94 -3.6PwSNsdMo DWAQ .06e .1 ...q 114.32 86.55 1 111.24 +8.4PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.54 -4.6PwSWtr PHO .18e .6 ...q 31.82 26.47 14 30.80 +1.8PSNasIntnt PNQI ... ... ...q 141.10 100.20 32 132.22 +14.3sPSMoment PDP .11e .2 ...q 55.77 45.93 98 55.66 +7.8PSBuybk PKW .52e .9 ...q 63.49 51.78 44 57.88 -1.9PSh Tech PTF .26e .4 ...q 62.42 45.17 5 60.22 +14.3sPSh Hlthcr PTH ... ... ...q 86.46 53.25 22 85.84 +19.1PSh Inds PRN .19e .3 ...q 64.86 52.84 5 61.72 +1.3PSh Fincl PFI .14e .4 ...q 37.29 29.45 5 36.41 +3.7PSh Engy PXI .69e 1.5 ...q 46.53 30.10 26 46.27 +17.2sPSh CnsStp PSL .67e 1.0 ...q 69.99 58.73 8 69.65 +7.0PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 3 53.75 +6.9PSh BasM PYZ .61e .8 ...q 75.26 59.22 2 71.95 +1.8sPwShSMid PRFZ 1.30e .9 ...q 137.08 113.90 27 138.02 +6.3PSDvMom PIZ .26e .9 ...q 29.70 25.29 29 28.56 +3.4PSEmMom PIE .12e .6 ...q 22.22 16.75 77 21.50 +4.6PShTact n DWIN 1.18 4.7 ... 28.05 24.71 16 24.96 -7.2PS Rs1KLB USLB ... ... ...q 32.32 28.56 2 31.28 +.2PS IntlLB IDLB ... ... ...q 32.01 27.59 1 30.91 +2.5PS DWAtac DWTR ... ... ...q 30.31 24.35 5 30.08 +6.5sPS SC CnDs PSCD .35e .5 ...q 63.76 50.36 1 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 5 24.53 -1.4PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 7 73.07 -2.3PS IntBybk IPKW .29e .7 ...q 40.14 31.70 36 38.91 +3.5PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 0 27.83 +1.7sPS SC Egy PSCE .14e .8 ...q 18.31 11.37 66 18.54 +20.4sPSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 9 60.48 +8.0sPS SmCMo DWAS .07e .1 ...q 53.05 40.48 34 53.00 +8.8PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 128 56.75 +3.1PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 61.79 +4.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 71 23.31 -1.3PS SC Fin PSCF .97e 1.6 ...q 56.99 48.54 28 56.86 +4.3PSKbwReit KBWY 2.58 7.9 ...q 38.43 29.75 49 32.74 -7.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 8 52.65 -.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 0 53.48 +2.2PS SC Info PSCT .08e .1 ...q 83.13 71.36 12 82.29 +7.7PS GlbGold PSAU .10e .5 ...q 21.85 17.58 13 18.65 -5.1sPS SC Ind PSCI .54e .8 ...q 67.63 52.88 4 68.45 +6.1sPS SC HCre PSCH ... ... ...q 125.11 80.90 132 124.31 +26.2PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 10 30.93 -5.7PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 18 26.25 +.8PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 22935 168.40 +8.1PranBio rs PRAN ... ... ... 3.79 1.75 4 1.96 -37.1Precipio n PRPO ... ... ... 28.16 .36 677 .42 -65.0PrecTh rs AIPT ... ... ...dd 2.50 .81 37 .98 -2.8PfdBkLA PFBC .88 1.4 18 67.65 48.89 76 64.52 +9.8PrefrmdLn PLPC .80 1.0 36 85.63 44.80 12 78.70 +10.8 PremFin PFBI .60 2.7 14 22.92 16.78 14 21.88 +9.0Premier PINC ... ... ...dd 36.50 27.16 354 32.17 +10.2Presbia n LENS ... ... ... 7.14 1.86 22 2.36 -37.6Presidio n PSDO ... ... ... 19.74 11.97 117 13.39 -30.2sPriceTR TROW 2.80 2.3 22 121.80 67.62 733 121.94 +16.2PrSmrt PSMT .70 .8 34 93.55 77.50 89 84.35 -2.0PrmEgy PNRG ... ... ...dd 70.30 40.50 67.00 +30.1PrimoWtr PRMW ... ... 74 15.27 10.47 726 14.83 +18.0Primoris PRIM .24 .9 19 30.00 22.46 278 25.86 -4.9PrinPrice PSET .16e ... ... 34.46 28.97 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 9 32.92 +1.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 34.29 +9.0PrinMill ef GENY .06e ... ... 38.17 28.59 36.23 +4.3Prin US SC PSC ... ... ... 33.96 27.61 3 33.09 +4.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 1923 59.18 -16.1ProDex PDEX ... ... 18 8.00 5.13 12 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 63 4.18 +141.8ProQRTher PRQR ... ... ...dd 6.90 2.75 188 5.15 +59.7PrUltBio s BIB ... ... ...q 69.62 44.62 174 53.80 -4.0PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4862 163.14 +17.6ProDvrs h rs IPDN ... ... ... 8.91 2.45 35 3.01 -26.4sProrEng PFIE ... ... 2 4.74 1.19 765 4.57 +138.0PrognicsPh PGNX ... ... ...dd 8.63 4.60 1342 7.50 +26.1ProgrsSoft PRGS .56 1.5 33 53.60 28.63 313 37.34 -12.3Proofpoint PFPT ... ... ...dd 130.27 82.51 615 122.57 +38.0PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 15242 15.38 -28.5sProS Ris n EQRR ... ... ... 51.23 38.13 2 51.12 +9.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 49 30.46 -9.5ProUNShBio ZBIO ... ... ... 18.36 8.03 7 10.11 -11.3ProUShBio BIS ... ... ...q 29.66 17.52 29 20.88 -5.3ProspctCap PSEC .72 10.7 8 8.54 5.51 1067 6.71 -.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 232 6.34 -69.5ProteonTh PRTO ... ... ...dd 2.85 1.10 12 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 233 4.98 -14.6Prothena PRTA ... ... ...dd 70.00 10.43 1124 14.65 -60.9ProvidSv PRSC ... ... 20 79.38 45.49 61 75.00 +26.4ProvidBc n PVBC ... ... ... 27.38 19.75 4 23.75 -10.2ProvFnH PROV .56 3.1 19 20.35 17.62 9 18.27 -.7PrudntlBcp PBIP .20 1.1 87 18.96 15.81 13 17.41 -1.1PsychmCp PMD .72f 3.6 19 27.99 15.99 7 19.99 -2.8Pulmatrix PULM ... ... ...dd 3.00 .42 1632 .46 -67.4PulseBio n PLSE ... ... ...dd 39.50 9.81 123 15.19 -35.6PumaBiotc PBYI ... ... ...dd 136.90 36.65 666 52.30 -47.1PureAcq un PACQU ... ... ... 10.21 10.08 168 10.19 +.7PureCycle PCYO ... ... ...dd 9.90 6.55 17 9.85 +18.0PurplInv n PRPL ... ... ... 13.90 6.33 71 6.78 -32.5PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 39 1.09 -66.1QAD Inc B QADB .24 .7 ...dd 37.00 21.58 36.65 +18.9QAD A QADA .29 .6 ...dd 50.35 29.40 18 46.30 +19.2QCR Hld QCRH .24f .5 19 50.00 39.85 30 48.40 +13.0QIWI plc QIWI .84e 4.5 18 26.55 13.67 227 18.47 +6.6Qorvo QRVO ... ... 97 86.84 62.68 1339 81.15 +21.8Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 13942 57.71 -9.9QualitySys QSII .70 4.8 29 17.74 12.24 177 14.63 +7.7Qualstar rs QBAK ... ... ... 13.50 4.77 27 9.57 +13.9Qualys QLYS ... ... 75 85.00 39.25 181 76.50 +28.9Quantenn n QTNA ... ... ... 21.24 9.60 124 15.05 +23.4Quanterx n QTRX ... ... ...dd 24.81 15.30 23 20.06 -6.6Quartrhill g QTRH .05 ... 4 2.12 1.26 60 1.39 -24.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 1 2.01 -12.6QuickLog h QUIK ... ... ...dd 2.22 1.15 121 1.65 -5.2sQuidel QDEL ... ... ...cc 64.53 23.28 261 63.48 +46.4QuinStreet QNST ... ... ...cc 14.65 3.36 726 13.00 +55.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 42 2.45 +3.4Quotinet QTNT ... ... ... 7.73 2.78 1363 5.87 +18.6QuratQVC A QRTEA ... ... 21 29.11 20.79 2972 22.56 -7.6QuratQVC B QRTEB ... ... 23 28.90 20.93 0 22.69 -7.6R -: R1 RCM n RCM ... ... ... 8.83 3.05 562 8.19 +85.7sRBB Bcp n RBB .36f 1.3 ... 28.72 21.26 85 28.68 +4.8RBC Bear ROLL ... ... 41 139.95 94.97 94 123.95 -1.9RCI Hosp RICK .12 .4 12 33.78 20.26 20 31.71 +13.3RCM RCMT 1.00e ... 24 7.50 4.63 19 5.02 -19.7RF Inds RFIL .08 1.2 ...dd 6.45 1.45 33 6.45 +138.9RGC Res s RGCO .62 2.3 32 31.99 22.16 7 27.25 +.6RLJ Ent rs RLJE ... ... ... 5.24 2.50 16 4.64 +26.1RMG Net rs RMGN ... ... ...dd 3.00 .75 136 1.19 +45.1RMR Gp h RMR 1.00 1.3 45 83.20 42.36 63 76.80 +29.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1834 10.49 -21.9RTI Surg RTIX ... ... ...dd 6.00 3.85 94 4.53 +10.4RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 329 2.34 -57.9RaPhrm n RARX ... ... ...dd 25.22 4.78 119 6.05 -28.8RadNet RDNT ... ... 82 14.85 7.01 181 13.15 +30.2RadaElc rs RADA ... ... ...dd 3.86 1.09 259 2.57 -16.6Radcom RDCM ... ... 73 22.45 17.00 50 19.70 -.8RadiSys RSYS ... ... ...dd 4.11 .53 214 .75 -25.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 1006 29.01 -8.7Radware RDWR ... ... ...dd 23.87 15.82 107 23.41 +20.7RamacoRs n METC ... ... ... 9.35 3.81 20 7.66 +11.3Rambus RMBS ... ... ...dd 15.50 11.30 513 13.42 -5.6RandCap RAND ... ... 3 3.50 2.40 2.51 -16.9Randgold GOLD 2.00f 2.6 31 108.29 76.01 562 76.72 -22.4RandBcp n RNDB ... ... ... 16.49 13.36 8 16.10 +4.9Rapid7 n RPD ... ... ...dd 33.70 14.75 385 30.58 +63.9RaveRest RAVE ... ... ...dd 2.33 1.12 13 1.23 -15.9RavenInds RAVN .52 1.3 39 42.40 26.70 234 39.75 +15.7ReShape rs RSLS ... ... ... 6.45 .28 449 .34 -77.0ReadIntlA RDI ... ... 12 17.50 14.37 34 15.71 -5.9ReadgIntB RDIB ... ... 17 27.66 18.00 22.00 -4.3RealGSol rs RGSE ... ... ...dd 3.25 .60 395 1.20 -18.9RealNetwk RNWK ... ... ...dd 5.00 2.63 36 3.65 +6.7Rl NxtEc n BLCN ... ... ... 25.05 21.69 37 23.38 -3.6RealPage RP ... ... 77 61.95 32.50 373 59.50 +34.3ReataPh n RETA ... ... ...dd 40.88 19.31 74 31.85 +12.5ReconTech RCON ... ... ...dd 5.36 .64 61 1.35 +3.8RecroPhm REPH ... ... ... 12.42 5.81 300 12.01 +29.8RedRobin RRGB ... ... 26 73.75 45.70 431 60.70 +7.6RedRkRs n RRR .40 1.2 ... 35.77 21.41 579 34.64 +2.7RedViolt n RDVT ... ... ... 46.40 4.35 192 7.53 -83.8Redn n RDFN ... ... ... 33.49 19.18 656 22.00 -29.8RedhillBio RDHL ... ... ... 11.25 4.30 70 7.08 +37.7Regenrn REGN ... ... 23 543.55 281.89 732 296.60 -21.1RegnxBio n RGNX ... ... 33 51.20 16.30 392 46.40 +39.5RegulusTh RGLS ... ... ...dd 1.60 .63 153 .71 -32.2Reis Inc REIS .76 3.6 ...dd 22.45 15.95 9 21.10 +2.2ReliantBcp RBNC .32f 1.3 25 27.49 21.42 6 25.48 -.6Reliv In rs RELV ... ... ...dd 13.77 3.72 9 4.70 -1.5RemarkHld MARK ... ... ...dd 15.10 1.93 649 4.89 -49.7Renasant RNST .80f 1.7 20 47.96 37.68 158 47.73 +16.7sRenewEn REGI ... ... 5 17.10 9.50 2117 17.55 +48.7RenminTi rs ABAC ... ... ... 4.76 1.84 1 2.24 -24.1RentACt RCII .32 3.1 17 13.89 7.22 664 10.21 -8.0Replgn RGEN ... ... 61 46.81 29.56 235 42.60 +17.4RepBncp RBCAA .97 2.2 17 44.47 33.17 13 43.65 +14.8RepFBcp FRBK ... ... 64 9.90 8.00 139 8.95 +5.9resTORbi n TORC ... ... ...dd 21.10 7.55 149 8.79 -47.9tRschFrnt REFR ... ... ...dd 1.50 .85 115 .82 -21.1Resonant RESN ... ... ... 8.55 3.17 681 4.49 -39.9ResConn RECN .48 3.0 25 17.00 12.05 303 15.95 +3.2RestorRob n HAIR ... ... ...dd 11.95 3.16 193 3.80 -17.4RetailOpp ROIC .78 4.5 51 21.20 16.18 1285 17.38 -12.9RetoEco n RETO ... ... ... 12.75 4.29 78 5.04 -28.5sRetrophin RTRX ... ... ...dd 28.35 15.55 235 28.24 +34.0RevanceTh RVNC ... ... ...dd 37.45 19.90 155 30.35 -15.1RevenHo n RVEN ... ... ... 6.75 2.32 0 3.99 -13.9RevolutL rs RVLT ... ... ... 8.49 2.95 72 4.09 +24.3ReWalkRob RWLK ... ... ...dd 3.20 1.05 284 1.05 -4.5RhythmP n RYTM ... ... ...dd 33.81 16.80 298 31.04 +6.8RibbnCm n RBBN ... ... ...dd 8.36 4.97 179 5.51 -28.7RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 14 1.59 +7.4RichrdElec RELL .24 2.6 ... 9.45 5.31 51 9.32 +38.3RigelPh RIGL ... ... ...dd 4.71 2.14 1266 3.97 +2.3RigNet RNET ... ... ...dd 19.50 11.50 37 12.45 -16.7RiminiSt n RMNI ... ... ... 10.40 .25 98 5.41 -31.6RiotBlck RIOT 1.00p ... ... 46.20 3.08 806 8.28 -70.8RiseEdCy n REDU ... ... 26 18.60 9.50 98 16.24 +9.8RittrPh rs RTTR ... ... ... 7.98 1.83 103 3.32 +.9RivrvwBcp RVSB .12 1.4 18 9.75 6.46 46 8.67 RocktPh n RCKT ... ... ... 22.40 3.40 332 19.39 +85.7RockwllM RMTI ... ... ...dd 8.70 4.84 143 6.00 +3.1RockyBr RCKY .48f 1.8 18 27.90 12.20 94 26.80 +41.8RkyMChoc RMCF .48 4.2 19 12.60 11.05 6 11.48 -2.5Roku n ROKU ... ... ...dd 58.80 15.75 4798 34.74 -32.9Rosehill n ROSE ... ... ... 10.84 5.52 44 8.05 +2.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 170 .43 -22.5RossStrs s ROST .90f 1.1 23 85.66 52.85 3706 81.93 +2.1RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 305 88.54 +7.8Rubicon rs RBCN ... ... ... 10.45 6.71 2 7.49 -6.1RmblOn B n RMBL ... ... ... 5.70 3.53 2 4.81 -7.4RushEntA RUSHA ... ... 29 55.40 34.30 159 45.27 -10.9RushEntB RUSHB ... ... 34 52.76 31.92 12 43.56 -9.6RuthsHosp RUTH .44 1.6 25 28.75 17.95 173 26.75 +23.6Ryanair RYAAY 1.55e 1.3 ... 127.61 100.41 307 117.40 +12.7S -:sS&T Bcp STBA 1.00 2.2 20 45.32 32.75 112 45.39 +14.0S&WSeed SANW ... ... ... 4.40 2.90 19 3.45 -11.5SB FinGp SBFG .32f 1.7 13 19.58 15.61 16 18.74 +1.4SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 18.90 +5.6SB OneBc SBBX .30f 1.0 25 32.85 19.75 45 30.50 +13.6SBA Com SBAC ... ... ...cc 177.67 129.40 594 159.77 -2.2SEI Inv SEIC .60f .9 23 78.35 49.45 471 65.45 -8.9SelasLf rs SLS ... ... ... 19.41 3.43 20 5.56 -29.3SG Blck n SGBX ... ... ... 7.00 3.70 16 4.84 -19.1SGOCO rs SGOC ... ... ... 2.30 .90 18 1.16 +9.4SI Fincl SIFI .24 1.6 15 16.45 13.75 21 15.00 +2.0SIGA Tc n SIGA ... ... ... 6.77 5.61 55 6.62 +12.0SLM Cp SLM ... ... 16 12.46 9.65 3024 11.64 +3.0SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 71.14 +3.5SmartGlb n SGH ... ... 12 56.69 11.50 984 44.01 +30.6SMTC hg SMTX ... ... ... 2.87 1.10 25 2.83 +49.7SORL SORL ... ... 4 9.74 3.70 364 4.86 -27.7SP Plus SP ... ... 21 41.70 28.55 131 35.35 -4.7SPAR Gp h SGRP ... ... ... 3.75 .87 12 1.30 +5.6SpdDorWrF DWFI ... ... ... 26.06 23.88 19 23.97 -5.2SPI Eng rs SPI ... ... ... 2.61 .30 1923 .39 -38.7SPS Cmce SPSC ... ... 91 72.68 45.02 101 71.85 +47.9SS&C Tch s SSNC .28 .6 31 53.99 35.85 1370 49.98 +23.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 33 4.08 +16.2SSR Mng g SSRM ... ... 18 11.44 7.64 517 10.30 +17.2sSVB FnGp SIVB ... ... 28 325.93 159.44 469 322.20 +37.8SabanCap n SCAC ... ... ... 10.20 9.84 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.65 +1.2SabraHltc SBRA 1.78e 9.1 15 25.31 15.78 2076 19.58 +4.3SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 28 25.27 -.6SabreCorp SABR .56 2.3 28 25.00 17.30 1813 23.85 +16.3SAExplr rs SAEX ... ... ...dd 4.46 1.18 26 1.55 -29.5SaftyInsGr SAFT 3.20 3.8 22 86.45 65.75 25 84.80 +5.5SageThera SAGE ... ... ...dd 195.97 59.57 290 163.09 -1.0sSaia Inc SAIA ... ... 39 80.25 43.00 307 80.35 +13.6SalemMda SALM .26 6.4 15 7.50 3.10 97 4.05 -10.0SalisbryBc SAL 1.12 2.6 16 51.80 34.65 4 43.30 -3.0tSanderFm SAFM 1.28 1.2 8 176.43 106.60 661 106.38 -23.3SndySpr SASR 1.12f 2.7 19 43.13 36.41 199 41.93 +7.5Sanlp JBSS 2.00e ... 23 70.35 54.32 38 67.21 +6.3SangTher SGMO ... ... ...dd 27.50 6.55 2160 15.50 -5.5Sanmina SANM ... ... 18 42.95 24.60 586 30.03 -9.0Sano rt GCVRZ ... ... ... .49 .26 28 .46 +21.1Sapiens SPNS .20e 2.1 47 14.30 8.01 35 9.41 -18.3SareptaTh SRPT ... ... ...dd 95.67 28.82 1408 90.83 +63.2Savara rs SVRA ... ... ...dd 17.19 4.60 85 8.93 -39.8scPhrma n SCPH ... ... ...dd 18.17 8.89 88 13.56 +12.2ScanSource SCSC ... ... 14 45.35 31.40 85 38.55 +7.7Schmitt h SMIT ... ... ...dd 4.47 1.55 66 2.12 -22.6Schnitzer SCHN .75 2.4 10 38.85 18.65 259 31.25 -6.7Scholastc SCHL .60 1.4 ...dd 46.59 33.51 77 44.21 +10.2Schulmn SHLM .82 1.9 33 44.50 25.00 102 44.15 +18.5sSciGames SGMS ... ... ...dd 61.50 22.55 1391 62.05 +21.0Scynexis SCYX ... ... ...dd 2.50 1.05 1970 1.67 -28.0SeaChange SEAC ... ... ... 4.03 2.35 31 3.01 -23.4 sSeacstBkg SBCF ... ... 24 30.77 20.58 234 31.06 +23.2SeagateT STX 2.52 4.4 15 62.70 30.60 2591 57.25 +36.8SeanrgM rs SHIP ... ... ...dd 1.66 .58 214 .94 -9.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 2220 3.63 +1.4SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 457 2.55 -1.9SeaSpine n SPNE ... ... ...dd 13.76 8.76 269 11.40 +12.6SeattGen SGEN ... ... ...dd 68.59 45.31 686 55.39 +3.5SecndSight EYES ... ... ...dd 2.58 .90 432 2.07 +8.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 58 10.10 +4.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 49 10.84 +22.2SecNtl lf SNFCA .23t ... 6 6.24 4.05 0 5.32 +6.3SelectBc lf SLCT ... ... 22 14.06 10.90 13 12.97 +2.6SelIncREIT SIR 2.04 9.8 18 26.26 17.90 312 20.73 -17.5SelectaB n SELB ... ... ... 24.02 7.95 95 11.42 +16.4SelectvIns SIGI .72 1.3 19 62.40 46.28 326 56.80 -3.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 535 4.61 +23.6Semtech SMTC ... ... 54 44.85 31.30 334 43.75 +27.9SenecaB SENEB ... ... 23 39.00 27.45 27.45 -19.3SenecaA SENEA ... ... 11 36.60 27.00 23 29.25 -4.9SenesTc n SNES ... ... ...dd 7.15 .30 43663 1.25 +73.6SenHous SNH 1.56 9.5 11 22.01 14.86 1526 16.41 -14.3SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 9 24.56 -2.8SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 7 25.37 -5.5Senmiao n AIHS ... ... ... 8.91 5.00 74 7.28 +28.8Senomyx SNMX ... ... ...dd 1.71 .56 123 1.39 +6.9sSensusHlt n SRTS ... ... ... 7.01 3.43 16 6.76 +31.0SensusHl 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 8 10.12 +1.5SeqentialB SQBG ... ... ...dd 4.08 1.36 142 1.87 +5.1SeresTh n MCRB ... ... ...dd 17.42 6.65 150 7.52 -25.8sSvcSource SREV ... ... ...dd 4.17 2.61 1052 4.25 +37.5ServiFst s SFBS .44f 1.0 23 44.44 32.54 102 43.68 +5.3SesenBio SESN ... ... ...dd 3.50 .62 12749 2.31 +184.8SevStars h SSC ... ... ...dd 7.00 1.26 274 2.73 -40.8SevernBc SVBI .12 1.5 35 8.20 6.70 3 7.75 +6.8SharingE rs SEII ... ... 53 12.40 2.61 187 4.24 -44.1Sharps SMED ... ... ...dd 5.73 3.70 2 3.79 -7.3SharpSprg SHSP ... ... ...dd 8.71 3.07 9 8.13 +84.6ShndTele s SHEN .26f .8 ... 41.80 28.00 86 31.40 -7.1ShiftPixy n PIXY ... ... ... 11.64 2.00 153 2.48 -13.9Shiloh SHLO ... ... 34 14.97 6.45 39 10.07 +22.8Shineco n TYHT ... ... ... 4.60 1.31 545 1.86 -19.1Shire SHPG 1.05e .6 87 190.37 123.73 753 168.95 +8.9ShoeCarnvl SCVL .30 1.2 23 28.38 15.08 90 26.04 -2.7ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 16 18.80 +12.6ShotSpot n SSTI ... ... ... 33.19 9.33 80 28.07 +99.8Shuttery SFLY ... ... ...cc 95.99 39.76 618 95.08 +91.1SiebertFn SIEB .10a 1.0 ...dd 21.61 3.60 10 9.98 -26.1SiennaBi n SNNA ... ... ... 29.25 13.37 67 14.96 -17.6Sientra SIEN ... ... ...dd 18.09 7.20 318 17.27 +22.8SierraBc BSRR .64 2.2 18 29.55 23.10 16 28.57 +7.6SierOnc g n SRRA ... ... ...dd 4.09 1.10 453 2.57 -31.1SierraWr SWIR ... ... 17 31.95 15.10 142 17.70 -13.4SifyTech SIFY .02e .9 ... 3.15 .69 30 1.98 +10.7SigmaDsg SIGM ... ... ...dd 7.00 5.50 371 6.20 -10.8SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 8 1.37 -36.3Sigmatr SGMA ... ... 12 11.61 5.26 12 6.48 -36.0SignatBk SBNY ... ... 25 161.92 116.68 287 131.16 -4.4SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 32.50 26.49 285 27.46 -6.6SilcLtd SILC 1.00 2.6 18 77.95 32.00 75 39.00 -44.4sSilcnLab SLAB ... ... 96 104.45 66.35 272 104.25 +18.1SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 206 49.73 -6.1SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 44 4.09 -3.3Silvercrest SAMG .56 3.6 22 16.80 11.85 8 15.65 -2.5SimmnsFst s SFNC ... ... 20 31.45 24.88 334 31.35 +9.8SimplyGd n SMPL ... ... ... 16.01 10.93 102 14.16 -.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 40 19.55 11.45 63 18.80 +16.8Sina SINA ... ... 46 124.60 83.40 898 90.21 -10.1Sinclair SBGI .72 2.3 13 40.15 26.50 1392 31.00 -18.1SinoGlobl SINO ... ... ...dd 3.84 1.04 156 1.35 -47.3Sinovac h SVA ... ... ...dd 8.75 4.60 22 7.58 -3.8sSiriusXM SIRI .04 .6 39 7.01 4.90 12252 7.00 +30.6SitoMobl rs SITO ... ... ...dd 8.60 3.01 187 3.96 -41.1SkySolar SKYS ... ... ...dd 2.43 .82 19 1.16 -22.7SkyWest SKYW .40 .7 17 60.65 31.75 155 58.50 +10.2SkywksSol SWKS 1.28 1.3 21 117.65 86.13 2011 98.85 +4.1SleepNmbr SNBR ... ... 21 40.72 27.44 323 29.49 -21.5SmartFn rs SMBK ... ... 23 26.26 20.50 35 24.77 +14.1SmartSnd n SND ... ... ... 12.87 4.81 739 6.84 -21.0SmthM hrs SMSI ... ... ...dd 3.41 .88 75 2.06 -27.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 149 3.40 -39.8SocketM n SCKT ... ... ... 4.59 2.62 14 2.72 -24.0SodaStrm SODA ... ... 31 98.26 49.50 170 89.44 +27.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 340 36.28 -16.3Sol-Gel n SLGL ... ... ... 12.23 7.39 9 9.51 -11.2SolarCap SLRC 1.64 7.6 12 22.55 19.70 84 21.49 +6.3SolarSCap SUNS 1.41 8.3 15 18.40 16.10 23 17.09 -3.8SolarEdg n SEDG ... ... 32 70.74 17.85 693 67.25 +79.1Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 53 1.95 +8.3SolidBio n SLDB ... ... ... 33.74 6.83 532 20.50 -9.4Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 31 1.60 -27.8SonicCorp SONC .64 2.6 16 30.05 22.11 652 24.41 -11.2SonicFdry SOFO ... ... ...dd 4.73 2.05 1 2.23 -25.9SonomaPh SNOA ... ... ...dd 7.75 3.50 26 3.84 -29.5Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 3.70 1.80 628 3.50 +54.2SorrentoTh SRNE ... ... 55 10.65 1.50 1893 7.20 +89.5SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 45 6.75 +4.7SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 1 25.10 -2.1SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 2 25.01 -1.3SouMoBc s SMBC .44 1.2 16 40.80 30.30 9 35.23 -6.3SoundFin SFBC .56f 1.4 23 39.00 29.55 1 38.75 +13.9SouthState SSB 1.36f 1.5 25 94.50 78.60 115 90.60 +4.0SthnFstBsh SFST ... ... 21 47.70 33.25 9 47.25 +14.5SoNatBcVa SONA .32 1.9 32 18.30 15.11 157 16.70 +4.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 89 34.32 +1.9SparkEn s SPKE .72 7.4 ...dd 23.65 8.60 144 9.80 -21.0SparkEn pf SPKEP 2.19 9.7 ... 27.56 21.90 19 22.55 -15.3SparkTh n ONCE ... ... ...dd 91.75 41.06 399 73.09 +42.1SpartnMot SPAR .10 .6 29 19.45 8.30 152 16.70 +6.0SprtnNash SPTN .72f 3.9 ...dd 36.77 16.32 164 18.50 -30.7SpectPh SPPI ... ... ...dd 23.50 5.47 1774 19.43 +2.5SperoTh n SPRO ... ... ... 19.00 9.66 50 12.14 +3.3Sphr3D grs ANY ... ... ... 7.25 .32 2577 .50 -79.9Spherix rs SPEX ... ... ...dd 4.75 .89 97 1.05 -25.2SpirtTex n STXB ... ... ... 22.55 20.77 50 21.49 -1.6sSplunk SPLK ... ... ...dd 117.86 54.17 1552 114.90 +38.7SpokHldgs SPOK .50 3.3 35 18.85 13.75 91 15.20 -2.9SportsWhs SPWH ... ... 9 6.99 3.40 269 4.65 -29.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 6 14.21 +5.7SprottFoc FUND .75e 9.3 ...q 8.39 6.84 76 8.03 +1.4Sprouts SFM ... ... 23 28.29 17.55 997 21.96 -9.8sStaarSur STAA ... ... ... 26.80 8.95 427 26.60 +71.6Staff360 rs STAF ... ... ... 5.70 1.41 37 1.66 -47.3sStamps.cm STMP ... ... 29 251.50 118.86 194 248.90 +32.4StarBulk rs SBLK ... ... ...dd 14.25 7.61 351 13.59 +20.7StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 5 25.41 +.4StarsGp g TSG ... ... ... 38.23 15.85 338 36.70 +57.5Starbucks s SBUX 1.20 2.1 26 64.87 52.58 5271 57.34 -.2StatAutF STFC .40 1.3 ...cc 32.00 22.11 17 30.16 +3.6StateBkFn STBZ .80f 2.4 21 34.43 24.90 527 33.32 +11.7SteadyM n STDY ... ... ...dd 7.35 2.60 127 4.65 +25.7StealthGas GASS ... ... 27 4.70 2.90 16 4.09 -6.1SteelCon STCN ... ... ...dd 2.90 1.46 7 1.89 -24.1StlDynam STLD .75f 1.5 20 52.10 32.20 1827 50.46 +17.0SteinMart s SMRT .30 9.9 ...dd 4.04 .48 2223 3.02 +160.3StellrAcq n STLR ... ... ... 10.49 9.99 5 10.38 +1.6StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 166 19.45 +24.7Stericycle SRCL ... ... ...dd 84.74 56.64 594 63.86 -6.1Stericyc pf SRCLP 5.25 10.7 ... 74.43 43.93 6 49.16 -7.2SterlBcp n SBT .04 .3 ... 14.98 12.00 91 13.80 +8.7SterlCons STRL ... ... 22 18.90 9.42 84 12.97 -20.3sSMadden SHOO .80 ... 23 51.50 36.70 340 51.70 +10.7Stewrdshp SSFN .12 1.0 16 12.75 8.50 4 11.95 +16.5StitchFix n SFIX ... ... ...cc 30.07 14.48 546 21.24 -17.8StockYBc s SYBT .92 2.3 20 41.90 31.90 41 39.90 +5.8StoneCastle BANX 1.52 6.9 17 22.75 19.80 7 21.98 +9.2StrataS rs SSKN ... ... ...dd 3.00 1.06 107 1.69 +37.4Stratasys SSYS ... ... ...dd 29.00 17.17 329 20.11 +.8Strattec STRT .56 1.6 19 49.20 30.05 7 35.00 -19.6StratusPrp STRS 1.00e ... 68 32.75 26.88 5 31.80 +7.1Strayer STRA 1.00 1.0 31 113.01 76.40 49 104.01 +16.1StreamHlth STRM ... ... ...dd 2.82 .92 14 1.49 -11.8StrgbrBio n SBBP ... ... ... 9.25 4.05 200 7.60 +4.8SummerInf SUMR ... ... ...dd 2.25 .72 32 .98 -34.6SumFWV SMMF .52f 2.0 13 28.16 20.93 7 25.95 -1.4SmtStB s SSBI .48 3.0 23 16.00 11.65 7 15.75 +25.0SumTher n SMMT ... ... ...dd 16.86 8.80 69 13.87 +25.2SunHydrl SNHY .36 .7 43 70.83 40.82 98 50.83 -21.4SundEng n SNDE ... ... ... 9.59 3.61 3 5.30 -10.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 50 2.72 -26.3SunOpta STKL ... ... ...dd 10.20 6.27 946 7.70 -.6SunPower SPWR ... ... ...dd 11.70 6.46 1754 9.45 +12.1Sunrun n RUN ... ... 10 11.77 4.21 1970 10.91 +84.9Sunworks n SUNW ... ... ... 2.14 .90 280 1.11 +5.7SuperMicro SMCI ... ... 17 27.90 16.10 436 23.85 +14.0SuperCom SPCB ... ... ...dd 4.95 1.83 44 1.95 -50.1SupercdT rs SCON ... ... ...dd 1.97 .85 70 .89 -18.3SupGpCos s SGC .38 1.6 21 28.85 17.85 12 23.34 -12.6Supernus SUPN ... ... 40 59.05 33.30 1144 55.00 +38.0supprt.cm rs SPRT ... ... ...dd 3.03 2.01 14 2.85 +17.9SurfaceOn n SURF ... ... ... 15.19 12.08 183 15.00 +12.5SurgPtrs n SGRY ... ... ...dd 24.05 7.10 400 18.15 +50.0sSurmodic SRDX ... ... ...cc 49.25 22.55 76 48.20 +72.1SykesEnt SYKE ... ... 48 34.49 25.77 122 27.69 -12.0Symantec SYMC .30 1.4 11 34.20 18.85 10882 21.59 -23.1Synacor SYNC ... ... ...dd 3.95 1.35 24 1.95 -15.2sSynalloy SYNL .13m .7 ...dd 19.30 10.30 8 19.15 +42.9Synaptics SYNA ... ... ...dd 64.54 33.73 307 41.82 +4.7SyndaxP n SNDX ... ... ...dd 15.20 7.70 589 8.93 +1.9SyneosH h SYNH ... ... ...dd 61.10 31.10 497 40.95 -6.1SynrgyPh SGYP ... ... ...dd 4.84 1.43 2581 1.60 -28.3Synlogic rs SYBX ... ... ...dd 23.00 8.76 66 9.99 +3.0Synopsys SNPS ... ... 53 94.80 71.01 672 89.43 +4.9sSyntel SYNT 15.00e ... 15 30.76 15.88 341 30.81 +34.0Synthes rs SES ... ... ... 6.24 2.00 23 3.27 +15.1Sypris SYPR .08 5.3 ...dd 1.90 1.25 34 1.50 +8.7SyrosPhar n SYRS ... ... ... 24.38 6.30 191 11.96 +22.9T -:T-MobileUS TMUS ... ... 22 68.50 54.60 2002 57.19 -10.0TAT Tch h TATT .34e 4.1 19 12.50 7.85 3 8.20 -21.9TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 80 18.00 -10.2TCP Cap TCPC 1.44 9.8 11 17.23 13.72 263 14.65 -4.1TD Ameritr AMTD .84 1.4 35 63.01 36.50 1678 60.97 +19.2TDH Hld n PETZ ... ... ... 31.75 3.17 45 3.99 -29.3TESSCO TESS .80 4.3 37 24.85 12.15 32 18.75 -6.9TFS Fncl TFSL .68 4.4 51 16.27 14.32 88 15.33 +2.6TG Thera TGTX ... ... ...dd 17.35 7.25 663 13.90 +69.5THL Credit TCRD 1.08 13.8 8q 10.25 7.70 167 7.82 -13.6TMSR Gl n TMSR ... ... ... 10.50 8.01 8.01 -19.6TOP Shi rs TOPS ... ... ... 6300.00 1.30 408 1.55 -38.2TPI Co n TPIC ... ... ... 28.14 15.83 485 27.05 +32.2TSR Inc TSRI ... ... 29 11.10 3.80 2 5.15 -1.0TTEC Hl TTEC .54f 1.5 33 43.75 29.70 87 34.95 -13.2TTM Tch TTMI ... ... 37 19.54 12.76 825 16.18 +3.3sTabula n TRHC ... ... ...cc 51.92 11.90 331 50.20 +79.0sTactSys n TCMD ... ... ...cc 46.89 22.45 223 46.46 +60.3Taitron h TAIT .10 5.9 ...dd 2.13 1.22 16 1.69 +.6TakeTwo TTWO ... ... 71 129.25 68.12 2435 115.96 +5.6Talend n TLND ... ... ...dd 59.74 31.27 398 56.10 +49.7sTandmD rs TNDM ... ... ...dd 12.95 2.14 2548 12.29 +420.8TandyLthr TLF ... ... 12 9.05 6.79 2 7.85 +1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 64

Tantech n TANH ... ... ... 4.54 1.98 1216 3.60 +39.5Tapimmu n TPIV ... ... ... 4.41 2.58 193 3.64 -7.1tTarena TEDU .28e 3.0 4 21.70 9.47 247 9.40 -37.3TaylrDv TAYD ... ... 23 15.14 9.70 1 10.60 -21.1TechData h TECD ... ... 21 111.10 75.31 321 81.83 -16.5TechComm TCCO ... ... ...dd 15.40 2.35 28 4.85 -57.6sTechTarg TTGT ... ... ... 24.55 8.88 258 24.45 +75.6Tecnoglass TGLS .56 6.3 21 10.37 5.50 22 8.82 +20.0sTecogen TGEN ... ... ... 3.82 2.05 74 3.85 +42.6Telenav TNAV ... ... ...dd 8.75 4.50 26 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 506 2.71 -25.3Tellurian rs TELL ... ... ...dd 13.74 6.45 1018 12.24 +25.7TenaxTh rs TENX ... ... ... 15.80 4.41 27 5.83 -40.5TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.55 549 11.00 -8.0TerritBcp TBNK .80 2.6 16 33.00 28.12 10 30.58 -.9Tesaro TSRO ... ... ...dd 168.92 44.76 785 47.24 -43.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 8643 284.49 -8.6sTetraTc TTEK .48f .9 22 53.40 39.95 249 53.80 +11.7Tetraphase TTPH ... ... ...dd 8.75 2.05 517 3.56 -43.5TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 1 25.52 +1.0TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 20 25.44 -.4TxCapBsh TCBI ... ... 25 103.05 69.65 473 101.55 +14.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 5167 110.41 +5.7TexRdhse TXRH 1.00 1.6 28 64.96 44.29 785 60.70 +15.2The9Ltd rs NCTY ... ... ... 5.04 .95 27 1.28 -33.3TherapMD TXMD ... ... ...dd 7.01 3.50 2047 6.16 +2.0TherpxBio n TRPX ... ... ... 7.69 3.84 16 4.66 -12.7TheravBio TBPH ... ... ...dd 43.44 21.27 449 23.01 -17.5TheStreet TST .10 5.5 3 2.03 .75 109 1.83 +26.21347PrpIns PIH ... ... 49 8.50 6.55 31 7.80 +7.61347PrIn pf PIHPP ... ... ... 28.00 24.15 1 26.00 +6.6TiGenix n TIG ... ... ... 48.00 16.70 41.53 +81.4TiberAcq n TIBR ... ... ... 9.70 9.55 1 9.60 +.3TiberAc un TIBRU ... ... ... 10.14 10.00 10.11 +.9TileShop TTS .20 ... 30 22.05 5.15 808 7.00 -27.1TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 11 33.00 +24.3Tintri n TNTR ... ... ... 7.75 .97 562 1.03 -79.8Tiptree TIPT .14f 2.1 20 7.24 5.35 44 6.65 +11.8TitanMach TITN ... ... ...cc 25.09 11.68 423 21.38 +1.0TitanPh rs TTNP ... ... ... 2.85 .60 155 .76 -42.9TivityHlth TVTY ... ... 24 48.50 29.95 372 38.60 +5.6Tivo Cp TIVO .72 5.1 ...dd 20.18 12.25 1075 14.00 -10.3Tocagen n TOCA ... ... ... 17.25 8.60 79 9.44 -7.9TonixPh rs TNXP ... ... ...dd 4.99 2.70 81 3.20 -7.2TopImage TISA ... ... ...dd 1.75 .95 6 1.04 -8.8Torchlght TRCH ... ... ...dd 1.81 .95 220 1.29 -3.7TowerSemi TSEM ... ... 14 36.69 22.10 493 24.88 -27.0TownSprts CLUB ... ... ...dd 11.95 3.80 220 10.95 +97.3TowneBank TOWN .56 1.8 ... 35.30 27.85 171 31.80 +3.4TraconPh n TCON ... ... ...dd 3.95 2.00 132 2.50 -25.4TractSupp TSCO 1.24f 1.7 22 82.68 49.87 2128 73.64 -1.5sTradDsk A n TTD ... ... ... 85.81 40.70 2208 82.96 +81.4TrnWEnt TWMC ... ... 3 3.10 .95 2 1.25 -31.5TransAct TACT .36 3.3 28 15.80 8.15 11 10.95 -17.4Transcat TRNS ... ... 28 17.45 11.80 211 16.90 +18.6sTransGlb TGA .20 7.6 ...dd 2.27 1.07 1887 2.64 +83.5TravelCtrs TA ... ... ...dd 5.85 2.95 188 3.15 -23.2TravCtrs 28 TANNI 2.06 8.7 ... 25.48 18.63 4 23.63 -6.4TravelC 29 TANNL 2.00 8.7 ... 25.27 17.09 5 22.91 -9.1Travelct 30 TANNZ 2.00 8.6 ... 25.55 17.00 7 23.27 -6.9Travelzoo TZOO ... ... 58 16.67 5.75 93 15.65 +142.6TrmntMtg n TRMT ... ... ... 17.94 11.71 13 11.84 -19.4Trevena TRVN ... ... ...dd 3.12 1.34 353 1.78 +11.3TriCoBsh TCBK .68 1.7 23 43.80 33.36 67 39.31 +3.8TrilliumTh TRIL ... ... ... 13.30 4.15 34 6.00 -17.2sTriMas h TRS ... ... 21 28.95 20.05 82 29.05 +8.6Trimble TRMB ... ... 49 45.70 32.01 1104 34.92 -14.1TrinityBio TRIB .88 19.3 5 6.54 4.22 13 4.57 -10.4TrinMrg un TMCXU ... ... ... 10.05 10.00 9 10.04 +.2TripAdvis TRIP ... ... ...cc 50.69 29.50 2386 48.03 +39.4sTriStCap TSC ... ... 19 26.75 20.30 138 26.90 +17.0TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 1 26.29 +1.5TriumphBc TBK ... ... 23 44.05 21.10 277 40.95 +30.0Trivago n TRVG ... ... ... 24.27 4.25 682 4.93 -27.9Tronc TRNC ... ... ...cc 24.74 10.80 75 16.87 -4.1Trovagne h TROV ... ... ...dd 1.63 .24 835 .27 -13.3TrueCar TRUE ... ... ...dd 21.75 8.75 851 9.33 -16.7TruettHrst THST ... ... ...dd 2.50 1.32 21 1.62 -21.7Trupanion TRUP ... ... ...dd 37.13 16.83 279 30.58 +4.5TrstNY TRST .26 3.0 17 9.70 7.25 354 8.80 -4.3Trustmk TRMK .92 2.8 18 35.09 28.16 267 32.96 +3.5sT2 Biosys TTOO ... ... ...dd 8.27 2.50 778 8.53 +107.0Tucows grs TCX ... ... 49 71.75 49.70 93 63.10 -9.9TuesMrn TUES ... ... ...dd 4.10 1.60 106 2.75 Tuniu TOUR ... ... ...dd 9.88 5.81 270 7.33 -4.4TurtleBc rs HEAR ... ... ... 20.36 1.64 2262 15.99 +782.521stCFoxA FOXA .36 .9 17 39.35 24.81 6703 37.93 +9.821stCFoxB FOX .36 1.0 16 38.71 24.30 2029 37.45 +9.821Vianet VNET ... ... 22 9.59 4.17 2089 7.34 -8.0TwinDisc lf TWIN .36 1.2 ...dd 31.95 14.96 58 29.41 +10.7TwoRvrBc TRCB .18 1.0 20 20.75 15.71 11 17.42 -3.92U TWOU ... ... ...dd 98.58 41.67 270 95.53 +48.1TymeTch n TYME ... ... ...dd 9.50 2.01 215 2.83 -55.6U -:US AutoPts PRTS ... ... 3 3.37 1.45 149 1.62 -35.7US Concrte USCR ... ... ...cc 86.35 53.30 367 56.95 -31.9US Gld rs USAU .21e ... ... 4.99 1.05 67 1.37 -16.0UFP Tch UFPT ... ... 27 34.00 25.88 9 31.50 +13.3sUMB Fn UMBF 1.16 1.5 22 79.99 62.27 226 79.39 +10.4sUSEcology ECOL .72 1.2 39 59.90 44.50 36 60.15 +17.9USGlobInv GROW .03 1.2 ... 7.49 1.25 69 2.45 -37.2USA Tc pf USATP ... ... ... 28.26 20.75 26.19 +4.1USA Tech h USAT ... ... ... 12.33 4.50 604 11.50 +17.9USA Trk USAK ... ... ...cc 29.15 6.06 89 26.41 +45.7UTStarcm UTSI ... ... 28 6.51 1.97 63 4.80 -14.7Ubiquiti UBNT .17 .2 26 85.77 46.77 219 80.97 +14.0UltaBeauty ULTA ... ... 35 314.86 187.96 715 254.77 +13.9sUltimSoft ULTI ... ... ...cc 267.92 181.59 356 260.06 +19.2UltraClean UCTT ... ... 7 34.59 15.36 733 16.57 -28.2UltPetro n UPL ... ... ... 12.39 1.73 4309 2.25 -75.2Ultragenyx RARE ... ... ...dd 71.99 41.67 450 64.79 +39.7Ultralife ULBI ... ... 27 10.95 5.75 8 9.60 +46.6Umpqua UMPQ .80f 3.3 23 24.73 16.76 1740 23.95 +15.1UniQure QURE ... ... ... 33.33 4.90 299 31.50 +60.8UnicoA UNAM ... ... ...dd 11.30 7.17 1 8.20 -4.1sUnionBkVA UBSH 1.20 2.9 23 41.20 29.50 419 41.34 +14.3UnionBkVT UNB 1.20 2.4 25 55.00 39.55 3 51.00 -3.7UnBnOH UBCP .52 3.9 19 14.00 11.33 4 13.17 -.6UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.11 -.4UBSI UBSI 1.36 3.7 22 41.45 31.70 439 36.75 +5.8 sUtdCmtyBc UCBA .40 1.5 ... 26.85 18.16 7 26.95 +31.1sUtdCmBks UCBI .60f 1.8 21 33.72 24.47 362 33.45 +18.9UCmntyFn UCFC .24 2.3 18 10.70 7.81 156 10.49 +14.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 100 17.98 +1.9sUtdFire UFCS 1.24f 2.3 34 53.66 38.95 79 54.30 +19.1sUtdInsur UIHC .24 1.1 ...dd 21.35 13.60 73 21.10 +22.3UtdNtrlF UNFI ... ... 16 52.69 29.53 237 46.96 -4.7USecBcCA UBFO .36 3.2 25 11.65 8.45 9 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .60 3 1.39 -7.3USLime USLM .54 .7 23 101.40 70.56 19 79.54 +3.2UtdTherap UTHR ... ... 6 152.55 100.57 301 104.12 -29.6UtdGrdian UG 1.50e 7.8 29 21.33 14.15 9 19.35 +4.6UnitGrp UNIT 2.40 12.0 77 27.78 13.81 2989 20.03 +12.6UnityBcp UNTY .28f 1.2 18 24.25 15.35 6 23.10 +17.0UnityBio n UBX ... ... ... 20.48 13.33 44 13.35 -19.8UnivDisp OLED .24 .2 59 209.00 86.85 609 96.50 -44.1UnvElc UEIC ... ... 21 72.50 26.97 118 31.35 -33.7UnivFor s UFPI .35e 1.0 20 39.58 25.93 237 35.58 -5.4UnvLogist ULH .42f 1.7 18 25.65 12.80 63 24.15 +1.7UnvStainls USAP ... ... 64 31.20 17.10 27 28.01 +30.8UnivstPa UVSP .80 2.7 17 32.35 26.61 86 29.80 +6.2UnumTh n UMRX ... ... ... 12.70 10.15 47 11.68 +5.1UplandSoft UPLD ... ... ...dd 33.79 18.52 104 32.49 +50.0UrbanOne UONE ... ... ...dd 2.50 1.25 1 1.80 -2.7UrbanOnD UONEK ... ... ... 2.45 1.35 16 1.70 -2.9UrbanOut URBN ... ... 25 43.18 16.19 1991 42.29 +20.6sUrogenP n URGN ... ... ... 66.38 14.52 213 62.86 +68.9UtahMed UTMD 1.08 1.0 ... 109.65 62.85 9 103.95 +27.7V -:VBI Vac n VBIV ... ... ... 5.10 2.82 98 3.42 -19.9VEON VEON .28e 10.7 ... 4.47 2.20 3648 2.62 -31.8VOXX Intl VOXX ... ... 6 9.00 4.64 83 5.75 +2.7VSE Corp s VSEC .32f .6 19 59.90 40.07 27 50.77 +4.8Valerits hn VLRX ... ... ... 7.20 1.19 1186 1.57 -44.9ValueLine VALU .76 4.0 18 22.58 13.26 1 19.09 -1.3VanE GenD GNRX ... ... ...q 64.65 53.83 34 58.37 -1.6VanE VecBi BBH ... ... ...q 136.83 111.36 12 117.23 -5.9VandaPhm VNDA ... ... ...dd 20.40 11.90 281 16.55 +8.9VangIntHi VYMI 2.17e 3.2 ... 72.32 62.12 95 66.85 -.2VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 35 66.75 +.7VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 52 75.62 -5.8V exUSRE VNQI 2.41e 3.9 ...q 65.20 55.40 217 61.04 +.9VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 514 59.75 -.9VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 791 77.99 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 7 80.80 -4.9VangR3K VTHR 2.14e 1.7 ...q 131.16 109.75 4 126.00 +2.6sVanR2KGr VTWG .84e .6 ...q 147.23 117.30 28 147.42 +8.8sVanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 114.60 +4.6sVangR2K VTWO 1.45e 1.1 ...q 130.37 107.77 74 130.91 +7.0VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.24 29 146.25 +6.0VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 110 62.00 -3.0VanR1KV VONV 2.43e 2.3 ...q 114.79 99.72 34 107.69 -.8VangR1K VONE 2.16e 1.7 ...q 131.36 109.67 9 125.72 +2.6VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.79 247 50.97 -2.8VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 98 87.55 -8.6VanLTTrs VGLT 1.77 2.5 ...q 79.71 71.47 33 72.15 -7.5VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 633 83.12 -4.9VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 752 48.91 +.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1321 54.36 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 515 57.40 +1.0VantEng n VEAC ... ... ... 9.90 9.62 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.36 9.97 1 10.26 +.7VarexImag VREX ... ... ... 43.76 27.80 209 37.71 -6.1sVaronis VRNS ... ... ...dd 74.30 33.60 299 74.45 +53.3VascoDta VDSI ... ... ...cc 20.88 11.05 186 20.05 +44.2VascuBio VBLT ... ... ... 9.05 2.01 61 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 4.74 8 5.20 -16.5VectoIQ un VTIQU ... ... ... 10.01 10.00 94 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 415 16.58 +11.6VBradley VRA ... ... 21 12.83 6.99 124 11.31 -7.1Veracyte VCYT ... ... ...dd 9.80 5.23 95 6.44 -1.4Verastem VSTM ... ... ...dd 5.71 1.92 2046 5.16 +68.1sVericel VCEL ... ... ...dd 14.73 2.55 522 14.60 +167.9VerintSys VRNT ... ... ...cc 44.55 37.05 174 42.40 +1.3sVerisign VRSN ... ... 33 128.35 89.01 944 128.32 +12.1Verisk VRSK ... ... 37 108.58 78.97 603 107.16 +11.6sVeritex VBTX ... ... 27 30.84 23.84 119 31.05 +12.5Veritone n VERI ... ... ... 74.92 7.76 67 21.91 -5.6Vermillion VRML ... ... ...dd 2.10 .88 46 1.07 -44.6VeronaPh n VRNA ... ... ... 25.55 10.44 24 15.96 +34.4Versartis VSAR ... ... ...dd 22.10 1.35 162 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 102 1.02 +7.4VertxPh VRTX ... ... ...cc 178.25 115.10 1197 156.22 +4.2Veru Inc VERU ... ... ...dd 3.00 .90 58 1.73 +51.8ViaSat VSAT ... ... ...dd 80.26 57.75 355 62.62 -16.3ViacomA VIA .80 2.4 7 42.55 28.20 16 33.15 -5.0ViacomB VIAB .80 2.9 5 36.96 22.13 2405 27.45 -10.9Viavi VIAV ... ... 30 11.78 8.34 1289 10.16 +16.2Vical rs VICL ... ... ...dd 3.70 1.32 126 1.73 -5.5sVicor VICR ... ... ... 40.40 16.30 188 39.70 +90.0VicDvAcc n VSDA ... ... ... 29.50 25.49 28.11 -1.2VicMultiF n VSMV ... ... ... 29.20 24.76 3 27.73 +.5Vict500VW CFA .44e .9 ...q 52.01 42.99 72 50.03 +2.6VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 46.91 +3.9Vict500EV CFO .47e .9 ...q 52.03 43.01 70 49.97 +2.4VicEM Hi n CEY ... ... ... 28.35 24.47 1 25.14 -3.8VictDevVol CIZ .01j ... ...q 39.92 32.09 6 35.56 +1.3VictIncEV CDC 1.09e 2.4 ...q 48.81 42.65 79 45.87 -1.2VictSCVol CSA .16e ... ...q 49.00 40.61 1 47.84 +3.8VictIntlVol CIL .15e ... ...q 46.94 36.99 1 41.30 +1.6VicEmMkt CEZ ... ... ... 31.99 27.68 0 28.36 -4.4VictLCHiDv CDL .44e ... ...q 47.44 41.45 12 44.67 -1.4VictIntHiD CID .33e ... ...q 38.00 34.00 33 35.61 -1.7tVictCap n VCTR ... ... ... 13.50 9.85 103 10.31 -11.1ViewRay n VRAY ... ... ... 10.64 4.40 550 7.11 -23.2VikingTh n VKTX ... ... ...dd 7.36 .88 828 4.95 +21.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 0 33.50 +9.3sVillSupMkt VLGEA 1.00 3.5 17 28.55 21.95 23 28.79 +25.6sViperEnPt VNOM 1.92f 5.8 38 31.91 14.76 771 33.10 +41.9VirTra n VTSI ... ... ... 7.36 4.75 13 5.22 -17.1Virco VIRC .06 1.4 ... 6.05 3.95 8 4.30 -14.9VirtuFin n VIRT .96 3.2 16 37.85 13.10 1205 29.80 +62.8VirtusInv VRTS 1.80 1.4 16 135.90 97.90 34 128.85 +12.0VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 0 108.01 +7.0Virtusa VRTU ... ... 60 52.88 27.84 177 47.73 +8.3VistaGn n VTGN ... ... ... 2.65 .69 78 1.01 -9.3Visteon s VC ... ... 26 140.64 91.20 344 131.28 +4.9VitalThera VTL ... ... ...dd 7.30 2.25 369 6.25 +5.0ViveveMd n VIVE ... ... ...dd 8.75 1.60 235 1.85 -62.8Vivopwr n VVPR ... ... ... 6.69 1.02 201 2.96 +2.1 Vivus VVUS ... ... 4 1.38 .33 5371 .79 +56.5Vodafone VOD 1.82e 6.9 ... 32.75 26.22 2928 26.54 -16.8VoyagerT n VYGR ... ... ...dd 31.91 8.10 469 18.63 +12.2vTvThera n VTVT ... ... ...dd 8.40 .65 295 1.67 -72.2Vuzix VUZI ... ... ...dd 11.40 4.10 142 5.40 -13.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 9.50 -.2sWD 40 WDFC 2.16 1.5 35 137.70 102.10 43 140.05 +18.7WMIH WMIH ... ... ...dd 1.61 .60 320 1.40 +64.9WSFS s WSFS .44f .8 18 53.00 42.45 49 52.78 +10.3WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 3 4.70 -21.7WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.50 +6.5WalgBoots WBA 1.60 2.5 14 83.89 61.56 3163 64.50 -11.2WashFed WAFD .68 2.1 16 37.70 29.80 219 32.70 -4.5WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.9 20 59.10 47.00 33 59.30 +11.4WaterstnF WSBF .48a 2.8 17 20.05 16.60 115 17.30 +1.5WaveLfSc n WVE ... ... ... 55.95 15.15 136 42.90 +22.2WaysideT WSTG .68 4.8 6 20.60 12.60 7 14.30 -14.4Web.com WEB ... ... 7 25.95 15.75 194 18.95 -13.1WeiboCorp WB ... ... ... 142.12 65.65 3173 101.45 -1.9WelleslyBc WEBK .20 .6 22 33.75 25.00 2 32.80 +10.4Wendys Co WEN .34 2.1 18 17.75 13.57 1974 16.46 +.2WernerEnt WERN .36f .9 27 43.95 25.65 1097 38.95 +.8sWesbanc WSBC 1.16 2.5 20 46.97 35.49 105 47.03 +15.7WestBcp WTBA .80f 3.1 16 28.00 20.90 21 25.65 +2.0WAmBcp WABC 1.60 2.8 29 64.26 49.38 62 57.78 -3.0WestellT rs WSTL ... ... ...cc 4.60 2.48 27 3.14 -16.3WDigital WDC 2.00 2.3 9 106.96 75.96 4035 86.53 +8.8WstNwEnB WNEB .16 1.5 27 11.25 9.30 30 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.42 779 3.00 -20.2WestwtrRs WWR ... ... ... 1.70 .42 150 .45 -57.9WeycoGp WEYS .92f 2.7 21 38.25 26.58 25 34.16 +14.9Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.8 ... 23.35 12.58 7 16.29 -25.6Wheelr pfD WHLRD 2.19 12.2 ... 24.17 14.66 6 17.90 -10.9Wheeler rs WHLR 1.36 33.9 ...dd 12.30 3.25 96 4.01 -59.8WhiteHFin WHF 1.42 10.0 9 15.05 10.92 48 14.14 +5.4WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 1 25.65 +.2Wilhelmina WHLM ... ... 30 8.73 5.58 7.44 +15.0WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 214 12.45 -2.0WillmValV WVVI ... ... 22 8.86 7.70 8 8.33 +1.0WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.82 -7.5Willdan WLDN ... ... 21 36.87 19.25 39 26.92 +12.4WillisLFn WLFC ... ... 14 36.70 22.51 22 32.70 +31.0WillisTwW WLTW 2.40f 1.5 34 165.00 139.70 274 155.62 +3.3Windstm rs WIN .60 40.5 ...dd 4.84 1.28 2751 1.48 -20.0Wingstop n WING .28a .5 73 55.86 28.28 402 52.08 +33.6Winmark WINA .60f .4 24 144.10 121.20 2 136.80 +5.7WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2sWintrust WTFC .76 .8 21 95.00 67.74 716 97.56 +18.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 17 26.93 -3.7WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 2 19.06 +8.2WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 15 36.42 +1.9WT USQDv DGRW .59e 1.4 ...q 44.54 35.95 102 41.62 +.5WTChixSte CXSE 1.54e 1.7 ...q 96.79 62.83 13 88.76 +2.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.96 2 69.24 -5.3WisdomTr WETF .12 1.0 31 13.41 8.37 795 11.51 -8.3WTEMQDv DGRE .67e 2.6 ...q 28.95 23.62 5 25.84 -5.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 44.21 +2.0WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.01 -.8WT NegHY HYND .90e 4.1 ...q 22.48 20.26 14 21.70 +5.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 294 24.14 -.1WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 1 33.12 +2.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.65 16 46.72 +1.3WTEMCnG EMCG .59e 2.4 ...q 28.89 23.03 3 24.48 -9.1Wix.com WIX ... ... ... 89.95 50.90 439 85.50 +48.6Woodward WWD .57 .7 28 89.30 65.76 168 76.42 -.2Workday WDAY ... ... ...dd 140.00 87.09 1256 131.70 +29.4Workhrs rs WKHS ... ... ...dd 4.89 2.21 189 2.62 +2.3WldAccept WRLD ... ... 15 121.17 71.02 85 109.70 +35.9WrightMed WMGI ... ... ...dd 29.89 19.01 1008 24.90 +12.2WrightM rt WMGIZ ... ... ... 1.74 .61 36 1.22 -19.2Wynn WYNN 3.00f 1.5 54 203.63 123.00 2486 194.18 +15.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 80 .79 -51.1XOMA rs XOMA ... ... 18 37.25 6.10 168 24.25 -31.9XTL Bio rs XTLB ... ... ... 4.14 1.55 16 2.11 -7.7XBiotech n XBIT ... ... ... 11.85 2.77 31 4.30 +9.1XcelBrnds XELB ... ... 12 5.00 2.00 2 2.85 -13.6XcelEngy XEL 1.52 3.5 19 52.22 41.51 2229 43.55 -9.5Xcerra XCRA ... ... ... 13.80 9.05 1430 13.70 +39.9sXencor XNCR ... ... ...dd 34.90 18.55 348 35.34 +61.2XeneticB n XBIO ... ... ... 4.49 1.59 4 1.89 -1.6XenithB rs XBKS ... ... 33 36.44 27.75 33.83 XenonPhm XENE ... ... ... 7.00 2.10 73 6.00 +112.4Xilinx XLNX 1.44f 2.0 37 78.02 60.12 2333 72.27 +7.2Xperi XPER .80 3.8 ...dd 35.40 16.70 362 20.95 -14.1XploreTch XPLR ... ... 80 4.20 1.54 21 3.19 +12.3XpressSp rs XSPA ... ... 1 1.95 .38 82 .44 -68.2XspandPr n XSPL ... ... ... 7.59 5.25 39 7.08 +20.6Xunlei Ltd XNET ... ... ... 27.00 3.11 429 11.90 -22.7YRC Wwde YRCW ... ... ...dd 17.61 8.07 1007 11.00 -23.5YY Inc YY ... ... 7 142.97 53.21 776 105.70 -6.5Yandex YNDX ... ... 87 44.49 24.94 2790 34.63 +5.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 189 6.99 -6.6Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 676 1.67 -5.6YintechIn n YIN .36e 3.7 ... 14.81 8.50 30 9.78 +2.3YogaWks n YOGA ... ... ... 5.85 1.97 22 2.18 -23.0YorkWater YORW .67 2.1 32 39.86 27.45 13 31.85 -6.0Youngevt n YGYI ... ... ... 7.00 3.44 12 3.98 -3.6YulongE rs YECO ... ... ... 9.00 1.25 8 3.44 +27.4ZK Intl n ZKIN ... ... ... 16.00 6.01 22 6.54 -33.3Zafgen ZFGN ... ... ...dd 10.00 3.21 64 6.75 +46.1Zagg ZAGG ... ... 16 23.70 8.00 440 15.85 -14.1ZaiLab n ZLAB ... ... ... 35.74 17.85 94 20.10 -5.3ZealndPh n ZEAL ... ... ... 20.37 12.45 4 16.04 +17.9ZebraT ZBRA ... ... ...cc 157.18 94.78 224 154.16 +48.5ZillowA s ZG ... ... ...cc 59.73 37.96 311 51.82 +27.2ZillowC n Z ... ... ... 59.99 37.68 875 51.87 +26.8ZionO&G ZN ... ... ...dd 6.90 1.35 895 3.67 +69.9sZionsBcp ZION .72e 1.2 18 58.46 39.34 1337 57.96 +14.0ZionsB wt20 ZIONW ... ... ... 21.00 9.48 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.12 3.33 902 4.34 +4.8Zix Corp ZIXI ... ... 36 6.67 3.82 130 5.42 +23.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.55 AB Government Money ... 1.57 AB Government Money ... 1.56 AIM MMCshRes 25 1.24 AIMMMInv 25 1.39 AIM Premier Portfoli 18 1.88 AIM Premier Tax Exem 9 1.23 AIM Premier U.S. Gov 24 1.63 AIM Short Term Invts 37 1.63 AIM Short Term Invts 11 1.20 AIM Short Term Invts 13 1.79 AIM Short Term Invts 19 1.88 AIM Short Term Invts 25 1.63 AlBernExRK p ... 1.51 AllBrnExRsv I ... 1.54 AlliBernExRsvA ... 1.29 AlliBernExRsAd ... 1.29 AlliBernExRsvB ... 1.25 AlliBernExRsC ... 1.28 ABGovMMSel 27 1.65 AmC CapPr 43 1.28 AmC Prime 37 1.50 AmCentUSGv 43 1.35 AmCPrime t 37 1.25 American Century Pri 37 .75 BBH MM Inst 41 1.50 BBH MMkt 41 1.24 BLFMuniDlr 23 .98 BMOGov I p 10 1.57 BMO Gov Y 10 1.32 BMO Institutional Pr 17 1.80 BMO Institutional Pr 17 1.55 BMOPrimeI p 16 1.78 BMO Prime Y 16 1.53 BNY Mellon Governmen 13 1.23 BNYMellon M 13 1.48 BNY Mellon National 10 .88 BR TFdCsMg 32 1.10 BL FedTrDlr 40 1.34 BLFTrCsMg 49 1.11 BLFT Adm 32 1.50 BlackRock Cash Fds, 42 .93 BLFFedFDlr 28 1.38 BLFedFdPCS p 28 1.11 BLFFedFnd 28 1.63 BRInst 20 1.83 BLFCASel p 7 .29 BLFedFdSel p 28 .80 BLMunFdSel 23 .43 BLFTempFdSel 28 1.15 BlackRock Liquidity 28 1.59 BlackRock Liquidity 40 1.20 BlackRock Liquidity 28 1.23 BlackRock Liquidity 49 1.21 BlackRock Liquidity 6 .39 BlackRock Liquidity 32 1.20 BlackRock Liquidity 40 1.09 BlackRock Liquidity 28 1.13 BlackRock Liquidity 49 .78 BlackRock Liquidity 32 1.56 BlackRock Liquidity 32 .77 BLF FedTr 40 1.59 BLF TrsTr 49 1.61 BLFTrsTrDlr 49 1.36 BLFT FundDlr 32 1.35 BLFMunCsh 11 .94 BRInvest 20 1.47 BlackRock Money Mark 20 .77 BLNYMfPCS p 6 .70 BRSvc 20 1.56 BLFTempFdPCS 28 1.40 BRLiqTrsTAd 49 1.51 BLFM MuniCsh 11 1.19 BLF TempFd 28 1.90 BLFTmpDlr 28 1.65 BLFTmCsDlr 25 1.64 BLFedTrAd 40 1.49 BLCAMunPC p 7 .61 BlkrkLqTmpAd 28 1.80 BRLiqTmpCR 28 1.50 BLMuAdm 23 1.13 BLF TmpCsh 25 1.89 BLFT TrFund 32 1.60 BLFedAdm 28 1.53 BLMuCshMg 23 .72 BLFTmCshMg 28 1.40 CNIGovtA p 24 1.01 California Tax-Free 27 .98 CapResFd p 35 1.16 Cash Account Tr, Gov 27 1.45 Cash Account Tr, Gov 27 1.65 Cash Account Trust 27 .81 Cash Account Trust: 34 .25 Cash Acct Tr: Govt & 27 1.58 Cash Acct Tr: Tax Ex 34 .94 Cash Acct Tr: Tax Ex 34 1.16 Cash Acct Tr: Tax Ex 34 1.20 CashMgtInst 30 1.51 CashResInst 30 1.57 CavanalCshAd 17 1.13 Cavanal Hill Governm 17 1.45 Cavanal Hill Governm 17 1.50 Cavanal Hill Governm 17 1.42 Cavanal Hill U.S. Tr 12 1.43 Cavanal Hill U.S. Tr 12 1.51 Cavanal Hill U.S. Tr 12 1.31 CavanalTrAdm 12 1.01 CitiznSelTreA 44 1.68 CitiznSelTreB 44 1.48 CityNaRoGv p 24 .86 CityNRochGv 24 1.31 Columbia Government 32 1.24 Columbia Government 32 1.26 Columbia Government 32 1.25 Columbia Government 32 1.43 Columbia Government 32 1.25 ColumbiaA 32 1.25 Columbia Z 32 1.25 DWSMSerMgd 30 1.68 DWSMSerInst 30 1.68 DWS MMkt 24 1.44 DWS Variable NAV Mon 18 2.04 DavisGvtA 50 .01 Deutsche Money Marke 24 1.24 Deutsche Money Marke 24 .48 Deutsche Money Marke 24 1.44 DryBasic 28 1.59 DryInsPfGHm 12 1.63 DryInsPfGvP 12 1.38 DryTrsAgcyC 7 1.31 DryResInst 12 1.68 Dreyfus Cash Mgmt Ad 29 1.87 Dreyfus Cash Mgmt In 29 1.96 Dreyfus Cash Mgmt In 29 1.72 Dreyfus Government S 31 1.18 Dreyfus Government S 31 1.32 Dreyfus Government S 31 1.47 Dreyfus Government S 31 1.57 Dreyfus Govt Cash Mg 15 1.63 Dreyfus Govt Cash Mg 15 1.38 Dreyfus Govt Cash Mg 15 1.53 Dreyfus Govt Cash Mg 15 1.23 Dreyfus Institutiona 44 1.73 Dreyfus Institutiona 18 1.86 Dreyfus Institutiona 39 1.29 Dreyfus Institutiona 39 1.53 Dreyfus Institutiona 7 1.61 Dreyfus Instl Prefer 18 1.80 Dreyfus Liquid Asset 27 1.55 Dreyfus Liquid Asset 27 1.17 Dreyfus Municipal Ca 15 1.13 Dreyfus Municipal Ca 15 .88 Dreyfus New York Mun 15 1.17 Dreyfus New York Mun 15 .92 Dreyfus Prime Money 48 1.87 Dreyfus Tax Exempt C 10 1.28 Dreyfus Tax Exempt C 10 1.03 Dreyfus Treasury Cas 26 1.61 Dreyfus Treasury Cas 26 1.36 Dreyfus Treasury Cas 26 1.51 Dreyfus Treasury Cas 26 1.21 Dreyfus Treasury Sec 42 1.59 Dreyfus Treasury Sec 42 1.34 Dreyfus Treasury Sec 42 1.49 Dreyfus Treasury Sec 42 1.18 Dreyfus Treasury and 9 1.62 DryfLA 27 1.25 DryInTrAgcHm 7 1.57 DryTrPmCsh I 39 1.58 DryfGenTrPrA 38 .76 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.86 FIMMDomII 17 1.71 FIMMDomIII 17 1.61 FIMMGov I 24 1.62 FIMMGovII 24 1.47 FIMMGovIII 24 1.37FIMM Government Port 24 1.66 FIMMMMkt I 21 1.94 FIMMMMktII 21 1.79 FIMMMMktIII 21 1.69 FIMMTrOnlyII p 37 1.48 FIMMTrOnly3 37 1.38 FIMMTrOnly I 37 1.63 FIMM Treasury Only P 37 1.67 FIMM Treasury Portfo 37 1.64 FIMMTry I 37 1.60 FIMMTryII 37 1.45 FIMMTryIII 37 1.35 FedCAMuniII 26 .82 FedCAMunCS p 26 .47 FedCAMunCap 26 1.12 FedGovOblCp 28 1.47 FedGovOb IS 28 1.58 FedGovOblSv 28 1.36 FedMMEagle 28 1.64 FedNYMun WS 35 1.17 FedPAMu WS 16 1.04 FedPrCshObCp 25 1.74 FedPrVlObSv 1 1.67 FedPrVlOblCp 1 1.82 FedPrVluObl 1 1.92 FedPrCshOblIS 25 1.84 FdPrCshObSv 25 1.59 FedPriOb IS 29 1.92 FedPrObSvc 29 1.72 FedTrstUSTr 21 1.59 FedTrsOb IS 21 1.60 FedTreasObSv 21 1.35 FedTrsOblCp 21 1.50 FedUSTCshSv 50 1.35 FedUSTrsIns 50 1.60 FedVaMuCsCS p 14 .47 Federated Government 28 .62 Federated Government 47 1.29 Federated Government 27 .89 Federated Government 27 .49 Federated Government 27 .49 Federated Government 27 .89 Federated Government 28 .92 Federated Government 28 .74 Federated Government 28 1.62 Federated Institutio 6 1.27 Federated Institutio 28 1.59 Federated Institutio 28 1.74 Federated Institutio 29 1.87 Federated Institutio 28 1.84 Federated Municipal 30 .77 Federated Municipal 30 1.01 Federated Municipal 30 .53 Federated Municipal 30 .66 Federated Prime Cash 25 .91 Federated Prime Cash 25 1.06 Federated Prime Cash 25 1.14 Federated Prime Cash 25 1.34 Federated Prime Cash 25 1.53 Federated Treasury O 21 1.33 Federated Trust for 21 .89 Federated Trust for 21 .77 FedMstr 20 1.87 FidTrAdvC t 35 .34 Fidelity California 19 1.20 Fidelity California 19 .95 Fidelity Domestic Po 17 1.81 Fidelity Flex Govern 13 1.77 Fidelity Government 25 .83 Fidelity Government 25 1.09 Fidelity Government 25 1.47 Fidelity Government 25 1.54 Fidelity Government 25 1.10 FidGovPortS 24 1.57 Fidelity Insti Money 21 1.98 Fidelity Insti Money 17 1.90 Fidelity Insti Money 17 1.36 Fidelity Insti Money 37 1.10 Fidelity Insti Money 37 1.13 Fidelity Investments 19 1.92 Fidelity Investments 19 1.83 Fidelity Investments 19 1.63 Fidelity Investments 19 1.73 Fidelity Investments 19 1.88 FidCashRes 24 1.43 FidSpGov 25 1.37 FidSpMM 21 1.69 FidSpUSTr 38 1.40 FidMMPortS 21 1.89 Fidelity Massachuset 30 1.17 Fidelity Massachuset 30 .92 Fidelity Money Marke 21 1.81 Fidelity New Jersey 47 1.19 Fidelity New Jersey 47 .94 Fidelity New York AM 19 1.22 Fidelity New York AM 19 .97 Fidelity SAI Municip 28 1.35 Fidelity Series Gove 24 1.79 Fidelity Tax-Exempt 35 1.15 Fidelity Treasury Mo 35 1.37 Fidelity Treasury On 37 1.58 FidTrPortsS 37 1.55 FidTrsyCR 35 .84 FidTryDly M 35 1.09 FstAmTrObD 26 1.16 FstAmGvObA p 23 1.01 FstAmPrObY 17 1.58 FstAmTrObA p 26 1.01 FstAmTrObY 26 1.31 First American Gover 23 1.62 First American Insti 17 1.89 First American Treas 26 1.62 First American U.S. 44 1.56 First American U.S. 44 1.16 First American U.S. 44 1.01 First American U.S. 44 1.31 FstAmTrObII 26 1.46 FsAmISTrII 44 1.46 FstAmPrObZ 17 1.89 FstAmPrObl 17 1.63 FsAmPrObII 17 1.73 FstAmTrObZ 26 1.58 FstAmTreResA 26 .82 Gabelli U.S. Treasur 53 1.68 Gabelli U.S. Treasur 53 1.68 GabelliUST 53 1.68 GartmrMMPr 30 1.17 GnCAMuB 7 .50 GnTrsAgcy A 21 1.03 GnTrsAgcy R 21 1.23 GnGvSec 35 .95 GeneralB p 29 1.02 General Government S 35 1.20 GnGovB p 35 .76 General Money Market 29 1.44 General Municipal Mo 10 .88 General Treasury Sec 38 1.03 General Treasury Sec 38 1.21 General Treasury and 21 .78 GnMMkt 29 1.26 Goldman Sachs Fds, F 33 1.52 Goldman Sachs Fds, F 33 1.59 Goldman Sachs Financ 32 1.95 Goldman Sachs Financ 32 1.55 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 29 1.54 Goldman Sachs Financ 29 1.14 Goldman Sachs Financ 29 1.39 Goldman Sachs Financ 30 1.52 Goldman Sachs Financ 30 1.12 Goldman Sachs Financ 30 1.37 Goldman Sachs Financ 36 1.95 Goldman Sachs Financ 36 1.55 Goldman Sachs Financ 36 1.80 Goldman Sachs Financ 34 1.36 Goldman Sachs Financ 34 1.11 Goldman Sachs Financ 34 1.51Goldman Sachs Financ 33 1.12 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 29 1.61 Goldman Sachs Financ 34 1.58 Goldman Sachs Financ 30 1.59 Goldman Sachs Financ 32 2.02 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 36 1.90 Goldman Sachs Financ 32 1.91 Goldman Sachs Financ 30 1.47 Goldman Sachs Financ 34 1.46 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 34 .95 Goldman Sachs Financ 34 .81 Goldman Sachs Financ 34 1.26 Goldman Sachs Financ 33 .97 Goldman Sachs Financ 33 .82 Goldman Sachs Financ 33 1.27 Goldman Sachs Financ 30 .97 Goldman Sachs Financ 30 .82 Goldman Sachs Financ 30 1.27 Goldman Sachs Financ 32 1.71 Goldman Sachs Financ 29 .99 Goldman Sachs Financ 29 .84 Goldman Sachs Financ 29 1.29 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.71 Goldman Sachs Financ 32 1.26 Goldman Sachs Financ 32 1.41 Goldman Sachs Financ 29 .64 Goldman Sachs Financ 29 1.39 Goldman Sachs Financ 29 1.64 Goldman Sachs Financ 33 1.12 Goldman Sachs Financ 33 1.59 Goldman Sachs Financ 33 1.27 Goldman Sachs Financ 33 1.52 Goldman Sachs Financ 33 .82 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 33 1.62 Goldman Sachs Invest 30 1.43 Goldman Sachs Invest 30 1.28 Goldman Sachs Invest 30 1.12 Goldman Sachs Invest 11 .19 Goldman Sachs Invest 11 .94 Goldman Sachs Invest 30 1.67 Goldman Sachs Invest 30 1.92 Goldman Sachs Invest 30 .93 Goldman Sachs Invest 30 1.67 GovTxMgSvc 47 1.33 GovObTR 28 1.10 GovTxMgIS 47 1.58 Government Fund Clas 35 1.48 Government Obligatio 23 1.64 Government Obligatio 23 1.61 GovResFd P 27 .74 HSBC U.S. Government 34 1.52 HSBC U.S. Government 34 1.63 HSBC U.S. Government 34 1.57 HSBC U.S. Government 34 1.59 HSBC U.S. Treasury M 30 1.49 HSBC U.S. Treasury M 30 1.24 HSBC U.S. Treasury M 30 1.60 HSBC U.S. Treasury M 30 1.56 HSBC U.S. Treasury M 30 1.58 HSBCUSGov A 34 1.12 HSBCUSGov D 34 1.27 Harbor Money Market 38 1.43 Harbor 39 1.45 HeritAdm 17 1.76 HeritInst 17 1.89 HewittMM p 42 .26 ING MM A 26 1.37 ING MM I 26 1.37 Invesco Government M 25 1.60 InvescoA5 25 1.17 InvescoC5 p 25 .49 Invesco Tax Exempt C 11 .47 Invesco Tax-Exempt C 11 .50 Investor Cash Tr, Tr 47 1.58 Investor Tax-Exempt 11 1.09 Investor Tax-Exempt 11 .69 Investor Tax-Exempt 11 .94 Investor Tax-Exempt 11 1.16 Investor Tax-Exempt 11 1.04 Investor Tax-Exempt 11 .54 Investor Tax-Exempt 11 .39 Investor Tax-Exempt 11 .84 InvCshTrTrs 47 1.66 Investors Cash Tr, T 47 1.20 Investors Cash Trust 47 1.63 Ivy Cash Management 23 .41 Ivy Cash Management 23 .42 Ivy Cash Management 23 1.37 Ivy Government Money 13 1.11 Ivy Government Money 13 1.36 IvyMonyyC t 13 .20 IvyMnyA 13 1.03 IvyMM B 13 .39 JPMGvMMAg 24 1.53 JPMLqAsR 18 1.38 JPMGvPrem 24 1.34 JPMGvCap 24 1.61 JPMTrPlInv 17 1.29 JPMTrPlRs 17 1.10 JPMorg100 Agcy 49 1.51 JPM100 SecP 49 1.32 JPM100 TrInst 49 1.56 JPMorgan100 49 1.18 JPMLqAstP 18 1.63 JPMorganFed 33 1.19 JPMorFedAgcy 33 1.52 JPMorgFedPr 33 1.33 JPMLqAstAg 18 1.82 JPMLqAstC p 18 1.11 JPMLqAstMrg 18 1.49 JPMLqAstInst 18 1.87 JPMMunInst 6 1.22 JPMMuMorg 6 .84 JPMNYMuR p 6 .68 JPMorgPrm 19 1.56 JPMorgPrAgcy 19 1.82 JPMorgPrmPr 19 1.63 JPMTreasC t 17 .83 JPMTrsPlusP 17 1.35 JPMTrsPlsMrg 17 1.21 JPMTrsPlsInst 17 1.59 JPMTrsPlsAg 17 1.54 JPMTrsSecR p 49 1.07 JPMUSGvInst 24 1.58 JPMUSGvtR p 24 1.09 JPMUSGvtMrg 24 1.20 JPMLqAsInv 18 1.57 JPMorgan 100% US Tre 49 1.59 JPMorgan California 6 .91 JPMorgan California 6 .31 JPMorgan California 6 .66 JPMFedInst 33 1.57 JPMorgan Institution 6 1.17 JPMorgan Institution 6 1.22 JPMorgan Institution 6 1.20 JPMorgan Institution 6 1.12 JPMorgan Liquid Asse 18 1.90 JPMorgan Municipal M 6 .73 JPMorgan Municipal M 6 1.17 JPMorgan Municipal M 6 .38 JPMorgan New York Mu 6 .93 JPMorgan New York Mu 6 .33 JPMorgan New York Mu 6 .68 JPMPrInst 19 1.87 JPMPrRsv 19 1.38 JPMorgan Prime Money 19 1.92 JPMorgan Prime Money 19 1.90 JPMorgan Prime Money 19 1.11 JPMorgan U. S. Treas 17 1.64 JPMorgan U.S. Govern 24 1.09 JPMorgan U.S. Govern 24 .79 JPMorgan U.S. Govern 24 .74 JPMorgan U.S. Govern 24 1.49 JPMorgan U.S. Treasu 17 1.62 JPMorgan US Governme 24 1.28 Liquid Assets Portfo 19 1.01 Liquid Assets Portfo 19 1.68Liquid Assets Portfo 19 1.33 Liquid Assets Portfo 19 1.80 MainStay A 30 1.32 MainStay B 30 1.09 MainStay Money Marke 30 1.10 MainStay Money Marke 30 1.09 ManagersMM 24 1.63 Maryland Tax-Free Mo 30 1.02 Maryland Tax-Free Mo 30 .96 Meeder Institutional 28 1.85 MeederRetl 27 1.54 ML CMAMn 33 1.23 ML CMATr 45 1.19 MilestnTOInst 20 1.52 MilestnTOInv 20 1.27 MHLIRSel 24 1.90 MMktGS2 43 1.63 MMktGS4 43 1.39 MMktProFdInv 30 .80 MMktProFdSvc 30 .15 Mutual America Insti 23 1.65 Nationwide Governmen 30 1.01 NatnwdMMInst 30 1.27 New York Tax-Free Mo 25 1.06 NorthInstGovSel 43 1.56 Northern 33 1.76 NorthernGvSl 44 1.41 NorthInstPrObSv 31 1.92 NthnInstPrObSh 31 1.92 Northern Institution 6 1.14 Northern Institution 39 1.51 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 65

Northern Institution 43 1.56 Northern Institution 43 1.56 NorthInstTreas 44 1.60 NorthernUSGv 41 1.40 OppCshResN t 39 1.17 OppenhCshB p 39 1.17 OppenhCshC p 39 1.16 OppCshRes 39 1.16 Oppenheimer Governme 38 1.20 Oppenheimer Institut 43 1.69 Oppenheimer Institut 43 1.64 Oppenheimer Institut 43 1.62 OppMMFd A 38 1.20 PIMCO Government Mon 7 1.50 PIMCO Government Mon 7 1.50 PIMCO Government Mon 7 1.55 PIMCO Government Mon 7 1.65 PIMCO Government Mon 7 1.65 PIMCO Government Mon 7 1.65 PNC Government Money 35 1.52 PNC Gov A 35 1.48 PNC Gov I 35 1.58 PNC TrA p 39 1.45 PNC Tr I 39 1.55 PNC Treasury Plus Mo 23 1.48 PNC Treasury Plus Mo 23 1.40 PW PACE P 24 1.18 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.20 Pioneer U.S. Governm ... .65 PionrCs ... 1.06 PremGvtMP 24 1.63 PremierPort 18 1.88 Premier Portfolio Pe 18 1.34 Premier Portfolio Pr 18 1.58 Premier Portfolio Re 18 1.72 Premier Portfolio Re 18 1.02 PrimeObTR 29 1.42 PruMMartD 34 1.21 PruMMrtZ 34 1.39 Prudential Governmen 34 1.21 Prudential Governmen 34 1.20 Prudential Governmen 34 1.24 PruInstMM A 19 1.88 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 17 1.49 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 28 1.56 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 1.77 Retail Prime Obligat 16 1.87 Retail Prime Obligat 16 1.62 Retail Prime Obligat 16 1.67 Retail Prime Obligat 16 1.32 Rydex U.S. Governmen 39 .76 SEI DITGovA 35 1.48 SEI DITGvIIA 46 1.55 SEI DITTrsA 40 1.57 SEI DITTrIIA 40 1.54 STI CshRes 32 1.42 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 19 1.58 STIT STIC Prime Por 13 1.49 STIT Government & Ag 25 1.60 STIT Government & Ag 25 1.33 STIT Liquid Assets P 19 1.85 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 11 .95 STIT Tax-Free Cash R 11 1.16 STIT Treasury Obliga 41 1.62 STIT Treasury Obliga 41 1.59 STIT Treasury Obliga 41 1.37 STIT Treasury Portfo 37 1.33 STIT Treasury Portfo 37 1.60 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 11 1.39 SchwbInv 27 1.71 SchwbRetAdv 30 1.71 Schwab Retirement Go 32 1.59 Schwab Treasury Obli 11 1.38 Schwab U.S. Treasury 11 1.31 SchbValAdv 30 1.72 SchwValAdUlt 30 1.87 Schwab Variable Shar 31 1.87 SchwbGv 11 1.13 SchbMM 3 1.38 Schb UST 11 1.11 SentinelGov A 11 1.13 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 23 1.95 State Street Insti L 17 1.35 State Street Insti T 23 1.29 State Street Insti T 23 1.64 State Street Insti T 33 1.63 State Street Insti U 21 1.65 State Street Insti U 21 1.30 State Street Institu 21 1.69 State Street Institu 21 1.62 State Street Institu 23 1.56 State Street Institu 33 1.55 State Street Institu 21 1.57 State Street Institu 21 1.40 State Street Institu 33 1.28 State Street Institu 21 1.67 State Street Institu 23 1.58 State Street Institu 23 1.89 State Street Institu 23 1.86 State Street Institu 23 1.70 State Street Treasur 23 1.68 SunAmMMA 39 .01 T. Rowe Price Govern 40 1.51 T. Rowe Price Instit 44 1.79 T. Rowe Price Tax-Ex 37 1.09 TDAM California Muni 18 .55 TDAM Insti U.S. Gov 47 1.31 TDAM Insti U.S. Gove 47 1.56 TDAM Institutional T 45 .74 TDAM Institutional T 45 1.28 TDAM Institutional U 47 .91 TDAMMMInv 53 1.37 TDAMMMkPr 53 1.37 TDAM Money Market Po 53 1.47 TDAM Money Market Po 53 1.28 TDAM Municipal Portf 33 .62 TDAM New York Munici 10 .59 TDAM U.S. Government 28 .95 TDAMUSGv 28 1.05 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 43 1.60 TRowPRF 40 1.38 TRowUST 39 1.42 Thriv MM Inst 38 1.43 Thriv MMk A 38 1.30 TreasObTR 21 1.10 Treasury Obligations 26 1.60 Treasury Portfolio P 44 1.55 U.S. Government Mone 43 .61 U.S. Government Mone 43 1.10 U.S. Government Mone 43 1.80 U.S. Treasury Money 39 1.48 UBS Prime Investor F 19 1.53 UBS Prime Preferred 19 1.84 UBS Prime Reserves F 19 1.80 UBS RMA Government M 26 1.28UBS Select Governmen 26 1.64 UBS Select Governmen 26 1.33 UBS Select Governmen 26 1.60 UBS Select Governmen 26 1.58 UBS Select Prime Inv 24 1.60 UBS Select Prime Pre 24 1.94 UBS Select Treasury 24 1.55 UBS Select Treasury 24 1.57 UBS Select Treasury 24 1.30 UBS Select Treasury 24 1.61 UBS Tax-Free Institu 9 1.11 UBS Tax-Free Investo 9 .84 UBS Tax-Free Preferr 9 1.15 US Government Money 28 .75 US Government Money 28 1.46 USAA Mutl 26 1.49 USAA Treas 40 1.40 VALIC MMktI 38 .01 VALIC MMkII 38 .01 VangAdmTry 56 1.73 VangFdl 48 1.66 VangPr 42 1.86 VangPrInst 42 1.92 Voya Government Mone 26 1.37 Voya Government Mone 26 1.37 Voya Government Mone 26 .37 Voya Government Mone 26 1.37 Voya Liquid Assets P 27 1.24 Voya Liquid Assets P 27 1.49 Voya Liquid Assets P 27 1.09 Voya Money Market Po 28 1.44 Voya Money Market Po 28 1.29 WA Select Tax Free R 14 1.18 WF 100% Treasury Mon 37 1.54 WF Government Money 22 1.65 Wells Fargo 100% Tre 37 1.44 WellsFargo A 16 1.41 WFCashInvAd 16 1.73 WFCashInst 16 1.86 Wells Fargo Cash Inv 16 1.93 Wells Fargo Fd, Trea 21 1.40 WFGovAdm 22 1.45 WFGvtMMA 22 1.18 Wells Fargo Heritage 17 1.96 Wells Fargo Heritage 17 1.66 WellsFargoI 100 37 1.24 WellsFargoInsCsh 16 1.56 WellsFargoInsGv 22 1.29 Wells Fargo Money Ma 16 1.85 Wells Fargo Money Ma 16 1.55 Wells Fargo Municipa 6 1.23 WellsF100TrA 37 1.09 WellsFargo TrsyS 21 1.29 WellsFargoTrsyA 21 1.13 WellsFargo TrsyI 21 1.54 WFGvMMInst 22 1.59 Western Asset Govern 41 1.04 Western Asset Govern 41 .76 WA GvtRsvA 41 1.16 WAInstGvInst 41 1.61 Western Asset Insti 56 1.51 Western Asset Insti 37 1.78 Western Asset Instit 41 1.56 Western Asset Instit 41 1.56 Western Asset NY Tax 8 .77 Western Asset Prime 32 1.51 Western Asset Tax Fr 14 .29 Western Asset Tax Fr 14 .79 Western Asset US Tre 56 .76 WstnUSTrN 56 1.16 WstnInstLqRsI 37 1.83 WstnPrmLiq 37 1.54 WstnInstUSTR 56 1.57 WstnPrmUSTR 56 1.31 Wilm GovSel 39 1.41 Wilm TrAdm 39 1.16 Wilm TrSvc 39 1.01 Wilm TrSvc 39 1.41 Wilm GovAdm 39 1.16 Wilmington U.S. Gove 39 1.01 WilmUSGov 39 1.51Tax ExemptAIMTx 11 .37 AmC CATF 14 .94 AmC TF 9 .99 BMO TaxF I p 11 1.24 BMO TaxF Y 11 .98 BNYMelNMuM 10 1.12 BLMunFdPCS p 23 .75 BRLM Muni 23 1.23 BRF NYMuni 6 1.18 BRFCAMuni 7 1.09 CashActTxEMgd 34 1.04 FIMMTxExII 30 1.12 FIMMTxEx3 30 1.02 FIMMTxExI 30 1.27 FedCAMuniSv 26 .97 FedCAMu WS 26 1.22 FedGAMuCsh 14 .99 FedMAMuCS p 35 .48 FedMAMuniSv 35 .89 FedMuObl A 30 1.34 FedMuOblCap 30 1.24 FedMunOblSv 30 1.09 FedNYMuCSv 35 .95 FedNYMuCS p 35 .48 FedNYMuCsII 35 .72 FedPAMuniCS 16 .45 FedPAMuCsSv 16 .84 FedTaxFObWS 30 1.29 FedTxFrObSv 30 1.04 FedMuniSvc 14 .86 FedTxF c 6 1.32 FidCA 21 .98 FidCT 39 .98 FidMA 33 .95 FidMI 29 .85 FidMuMM 38 1.11 FidNJ 48 .93 FidNY 22 .97 FidOH 49 .97 FidPA 22 .96 FidSpCA 19 1.10 FidSpMA 30 1.07 FidSpNJ 47 1.10 FidSpNY 19 1.12 FidTEDly M 35 .78 FidAZ 16 .98 Fid TECR 35 .53 FidTxEx MM 35 1.03 FidTaxExPortS 30 1.22 FinSq TEF 11 1.19 FstAmTFA 21 .66 FstAmTxFY 21 .96 FsAmTxFObII 21 1.11 FstAmTFObZ 21 1.21 GenNJMun 19 .72 GenNYMuB 15 .73 GnMuB p 10 .44 GnNYMuB p 15 .32 GnCalMu 7 .74 JPMMuMMP 6 .98 JPMorganCA 6 .77 JPMorganNY 6 .79 JPMorganTF 10 .80 JPMorg TFPr 10 .94 JPMTxFrR p 10 .69 JPMorgTFAgcy 10 1.13 JPMTxFrInst 10 1.18 NYTxFrMMI 18 1.88 NortnInstMuni 6 1.14 NorthernMun 8 .99 PremierTxEx 9 1.23 SchwAMTTxF 15 .93 SchwNYMuVA 12 1.09 SchwNYMuSw 12 .84 SchwTxFValAd 15 1.15 ShwbTE 14 1.04 SchwabTxEx 14 1.14 Schwb CA 14 .91 ScudTECshInst 34 1.20 TDAMCAMu 18 .65 TDAMMuni 33 .72 TDAMNYMu 10 .69 TRowSumMu 40 .98 TRowCA c 27 .76 TRowNY c 25 .84 TRowTE c 37 1.03 USAATxEx 16 .90 VangNJ 46 1.22 VangCA 25 1.19 VangPA 19 1.21 VangNY 21 1.23 VangTxEx 30 1.29 WFAMuCshM 6 1.33 WFA MuCsMSv 6 1.08 WFNatInstMM 6 1.31 WFNtTFMMSv 6 1.06 WellsFargoNat 6 1.21 WellsF NTFA 6 .87 WstnFTxR N 14 .64 WstnInstTxFR 14 1.23 WstnNYTxR N 8 .62 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 99.31 100.00 1.66 1.13 Jun 18 p 99.30 99.31 1.62 .63 Jun 18 p 99.27 99.28 1.89 1.38 Jun 18 p 99.30 99.31 1.86 2.38 Jun 18 p 100.01 100.02 1.85 .88 Jul 18 p 99.27 99.28 1.85 1.38 Jul 18 f 100.18 100.19 1.38 Jul 18 p 99.28 99.29 1.87 2.25 Jul 18 p 100.02 100.03 1.87 1.00 Aug 18 p 99.25 99.26 1.89 4.00 Aug 18 p 100.15 100.16 1.92 .75 Aug 18 p 99.21 99.22 1.95 1.50 Aug 18 p 99.27 99.28 1.97 1.00 Sep 18 p 99.22 99.23 +0.01 1.99 .75 Sep 18 p 99.17 99.18 2.02 1.38 Sep 18 p 99.24 99.25 2.03 .88 Oct 18 p 99.17 99.18 2.04 .75 Oct 18 p 99.13 99.14 2.10 1.25 Oct 18 p 99.20 99.21 2.09 1.75 Oct 18 p 99.27 99.28 2.08 1.25 Nov 18 p 99.18 99.19 2.12 3.75 Nov 18 p 100.24 100.25 -0.01 2.12 1.00 Nov 18 p 99.13 99.14 2.14 1.25 Nov 18 p 99.17 99.18 2.15 1.38 Nov 18 p 99.19 99.20 2.14 1.25 Dec 18 p 99.15 99.16 -0.01 2.15 1.00 Dec 18 p 99.13 99.14 -0.01 2.19 1.38 Dec 18 p 99.16 99.17 2.18 1.50 Dec 18 p 99.18 99.19 2.19 1.13 Jan 19 p 99.09 99.10 2.21 2.13 Jan 19 f 101.10 101.11 -0.01 .08 1.13 Jan 19 p 99.07 99.08 2.24 1.25 Jan 19 p 99.10 99.11 2.24 1.50 Jan 19 p 99.15 99.16 -0.01 2.24 .75 Feb 19 p 98.29 98.30 2.26 2.75 Feb 19 p 100.11 100.12 2.25 8.88 Feb 19 k 104.26 104.27 -0.01 2.19 1.13 Feb 19 p 99.03 99.04 -0.01 2.28 1.38 Feb 19 p 99.10 99.11 2.27 1.50 Feb 19 p 99.13 99.14 2.27 1.00 Mar 19 p 98.30 98.31 -0.01 2.30 1.25 Mar 19 p 99.03 99.04 2.31 1.50 Mar 19 p 99.10 99.11 2.30 1.63 Mar 19 p 99.13 99.14 2.31 .13 Apr 19 f 99.21 99.22 -0.01 .48 .88 Apr 19 p 98.23 98.24 2.31 1.25 Apr 19 p 98.31 99.00 2.35 1.63 Apr 19 p 99.10 99.11 -0.01 2.35 .88 May 19 p 98.18 98.19 2.36 3.13 May 19 p 100.23 100.24 -0.01 2.35 1.13 May 19 p 98.23 98.24 -0.01 2.37 1.25 May 19 p 98.28 98.29 2.37 1.50 May 19 p 99.04 99.05 2.37 1.00 Jun 19 p 98.15 98.16 -0.01 2.39 1.25 Jun 19 p 98.24 98.25 -0.01 2.38 1.63 Jun 19 p 99.05 99.06 -0.01 2.39 .75 Jul 19 p 98.04 98.05 2.40 1.88 Jul 19 f 102.04 102.05 -0.01 .01 .88 Jul 19 p 98.06 98.07 2.41 1.63 Jul 19 p 99.02 99.03 -0.01 2.41 .75 Aug 19 p 97.31 98.00 2.43 3.63 Aug 19 p 101.13 101.14 -0.01 2.44 8.13 Aug 19 k 106.28 106.29 -0.01 2.43 1.00 Aug 19 p 98.06 98.07 2.45 1.25 Aug 19 p 98.15 98.16 -0.01 2.45 1.63 Aug 19 p 98.30 98.31 -0.01 2.46 .88 Sep 19 p 97.30 97.31 2.46 1.00 Sep 19 p 98.01 98.02 -0.01 2.46 1.38 Sep 19 p 98.17 98.18 -0.01 2.47 1.75 Sep 19 p 99.01 99.02 -0.01 2.47 1.00 Oct 19 p 97.31 98.00 2.48 1.25 Oct 19 p 98.08 98.09 2.49 1.50 Oct 19 p 98.19 98.20 -0.01 2.50 1.00 Nov 19 p 97.26 97.27 -0.01 2.50 3.38 Nov 19 p 101.08 101.09 2.51 1.00 Nov 19 p 97.24 97.25 -0.01 2.51 1.50 Nov 19 p 98.27 98.28 -0.01 2.51 1.50 Nov 19 p 98.15 98.16 -0.01 2.52 1.38 Dec 19 p 98.08 98.09 -0.01 2.52 1.13 Dec 19 p 97.26 97.27 2.52 1.63 Dec 19 p 98.19 98.20 2.52 1.88 Dec 19 p 98.31 99.00 -0.01 2.52 1.38 Jan 20 f 101.19 101.20 .40 1.38 Jan 20 f 98.04 98.05 -0.01 2.53 1.25 Jan 20 p 97.28 97.29 -0.01 2.54 1.38 Jan 20 p 98.03 98.04 -0.01 2.53 2.00 Jan 20 p 99.03 99.04 -0.01 2.53 3.63 Feb 20 p 101.26 101.27 -0.01 2.55 8.50 Feb 20 k 110.03 110.04 -0.02 2.50 1.38 Feb 20 p 97.30 97.31 -0.01 2.56 1.25 Feb 20 p 97.23 97.24 -0.01 2.56 2.25 Feb 20 p 99.15 99.16 -0.01 2.55 1.13 Mar 20 p 97.12 97.13 -0.01 2.57 1.38 Mar 20 p 97.27 97.28 -0.01 2.57 2.25 Mar 20 p 99.13 99.14 -0.01 2.57 1.50 Apr 20 p 98.00 98.01 -0.01 2.58 .13 Apr 20 f 99.04 99.05 .57 1.13 Apr 20 p 97.08 97.09 -0.01 2.59 1.38 Apr 20 p 97.23 97.24 -0.01 2.59 2.38 Apr 20 p 99.20 99.21 -0.01 2.57 1.50 May 20 p 97.28 97.29 -0.01 2.60 3.50 May 20 p 101.23 101.24 -0.01 2.60 8.75 May 20 k 112.00 112.01 -0.02 2.49 1.38 May 20 p 97.18 97.19 -0.01 2.61 1.50 May 20 p 97.26 97.27 -0.01 2.61 1.50 Jun 20 p 97.25 97.26 -0.01 2.61 1.63 Jun 20 p 97.31 98.00 -0.01 2.61 1.88 Jun 20 p 98.15 98.16 -0.02 2.62 1.25 Jul 20 f 102.00 102.01 .31 1.50 Jul 20 p 97.21 97.22 -0.01 2.62 1.63 Jul 20 p 97.27 97.28 -0.02 2.63 2.00 Jul 20 p 98.21 98.22 -0.01 2.63 1.50 Aug 20 p 97.17 97.18 -0.02 2.63 2.63 Aug 20 p 99.31 100.00 -0.01 2.64 8.75 Aug 20 k 113.06 113.07 -0.02 2.62 1.38 Aug 20 p 97.06 97.07 -0.02 2.65 2.13 Aug 20 p 98.27 98.28 -0.01 2.65 1.38 Sep 20 p 97.05 97.06 -0.01 2.65 1.38 Sep 20 p 97.02 97.03 -0.02 2.66 2.00 Sep 20 p 98.16 98.17 -0.01 2.66 1.63 Oct 20 p 97.19 97.20 -0.01 2.67 1.38 Oct 20 p 96.30 96.31 -0.01 2.68 1.75 Oct 20 p 97.26 97.27 -0.01 2.68 1.75 Nov 20 p 97.25 97.26 -0.01 2.68 2.63 Nov 20 p 99.27 99.28 -0.02 2.68 1.63 Nov 20 p 97.13 97.14 -0.01 2.69 2.00 Nov 20 p 98.10 98.11 -0.01 2.69 1.88 Dec 20 p 98.00 98.01 -0.01 2.69 1.75 Dec 20 p 97.20 97.21 -0.01 2.70 2.38 Dec 20 p 99.06 99.07 -0.01 2.70 2.00 Jan 21 p 98.06 98.07 -0.02 2.70 1.13 Jan 21 f 101.17 101.18 .54 1.38 Jan 21 p 96.17 96.18 -0.02 2.71 2.13 Jan 21 p 98.15 98.16 -0.02 2.71 2.25 Feb 21 p 98.25 98.26 -0.02 2.70 3.63 Feb 21 p 102.13 102.14 -0.01 2.70 7.88 Feb 21 k 113.22 113.23 -0.01 2.65 1.38 Feb 21 p 95.24 95.25 -0.01 2.72 2.00 Feb 21 p 98.03 98.04 -0.01 2.72 2.38 Mar 21 p 99.02 99.03 -0.02 2.72 1.25 Mar 21 p 95.30 95.31 -0.02 2.73 2.25 Mar 21 p 98.22 98.23 -0.02 2.72 .13 Apr 21 f 98.15 98.16 .65 2.38 Apr 21 p 99.00 99.01 -0.02 2.73 1.38 Apr 21 p 96.05 96.06 -0.02 2.74 2.25 Apr 21 p 98.20 98.21 -0.01 2.74 2.63 May 21 p 99.22 99.23 -0.02 2.73 3.13 May 21 p 101.02 101.03 -0.02 2.75 8.13 May 21 k 115.13 115.14 -0.01 2.71 2.00 May 21 p 97.26 97.27 -0.02 2.76 1.13 Jun 21 p 95.05 95.06 -0.01 2.76 2.13 Jun 21 p 98.03 98.04 -0.02 2.76 .63 Jul 21 f 100.13 100.14 .49 1.13 Jul 21 p 94.31 95.00 -0.02 2.78 2.25 Jul 21 p 98.13 98.14 -0.02 2.78 2.13 Aug 21 p 97.31 98.00 -0.02 2.78 8.13 Aug 21 k 116.18 116.19 -0.03 2.73 1.13 Aug 21 p 94.26 94.27 -0.02 2.79 2.00 Aug 21 p 97.18 97.19 -0.01 2.78 1.13 Sep 21 p 94.21 94.22 -0.02 2.80 2.13 Sep 21 p 97.27 97.28 -0.02 2.80 1.25 Oct 21 p 94.31 95.00 -0.01 2.79 2.00 Oct 21 p 97.12 97.13 -0.02 2.80 2.00 Nov 21 p 97.12 97.13 -0.01 2.79 8.00 Nov 21 k 117.07 117.08 -0.02 2.77 1.75 Nov 21 p 96.16 96.17 -0.01 2.80 1.88 Nov 21 p 96.30 96.31 -0.01 2.79 2.00 Dec 21 p 97.07 97.08 -0.01 2.81 2.13 Dec 21 p 97.21 97.22 -0.01 2.81 .13 Jan 22 f 98.04 98.05 .64 1.50 Jan 22 p 95.12 95.13 -0.01 2.82 1.88 Jan 22 p 96.22 96.23 -0.02 2.82 2.00 Feb 22 p 97.04 97.05 -0.01 2.82 ARCResources 93032 14.31 14.17 14.25 -.02 ATSAutoTlng 53188 20.11 19.44 19.94 +.69 AdvOil Gas 102964 4.04 3.95 4.01 ... AirCdaV VV 53080 24.72 24.27 24.32 -.27 AlacerGoldJ 92518 2.54 2.45 2.50 +.03 AlamosGoldA 82132 6.66 6.55 6.59 -.02 AlgonquinPwr 107787 12.48 12.31 12.48 +.19 AlimntatnBSV 142268 53.86 52.56 52.66 -1.04 AltaGasLtd 65594 25.72 25.55 25.72 +.16 AphriaInc J 539447 12.54 11.90 12.26 +.37 ArgonautJ 70933 2.50 2.39 2.42 -.05 AsankoGoldo 175713 1.68 1.57 1.66 +.07 AthabascaOil 141423 1.95 1.91 1.92 -.03 AuroraCannabi 1186245 7.93 7.19 7.92 +.72 AuroraCannabs 52134 4.05 3.50 4.05 +.50 B2GoldCorpo 125910 3.50 3.45 3.45 -.04 BCE Inc 169435 54.33 54.11 54.33 +.22 BNKPeteJ 105623 .67 .64 .66 +.02 BarrickGold 164232 16.99 16.75 16.95 +.04 BaytexEnergy 399405 6.05 5.93 5.93 -.09 BellatrixExpl 69467 1.62 1.55 1.58 -.03 BirchcliffEng 166033 4.89 4.72 4.83 +.06 Bk NS 177406 80.56 79.71 80.31 -.23 BkMontreal 115916 101.65 100.78 101.07 -.46 BlackberryLtd 85864 14.94 14.82 14.84 +.03 BombardirBSV 316196 4.27 4.21 4.26 +.01 BonavistaEgy 71540 1.71 1.67 1.69 +.01 BrookdALV 74673 52.16 51.64 51.97 +.36 CIBC 94172 116.91 116.09 116.30 -.33 CIFinancial 68373 25.32 25.12 25.16 -.03 CLEARSTREAMEN 79554 .08 .07 .08 +.01 CamecoCorp 82621 14.70 14.46 14.65 +.02 CanopyGrowth 641778 36.08 33.02 36.04 +2.90 CdnEgySrvTc 68153 5.71 5.54 5.58 -.13 CdnNatRail 132250 107.95 105.97 107.10 -.34 CdnNatRes 251242 48.37 47.89 48.16 +.10 CdnZinco 70151 .14 .13 .14 +.01 CenovusEngy 469545 14.36 14.20 14.21 -.11 CenterraGld 56673 7.39 7.27 7.33 +.03 CequenceEgy 63795 .07 .07 .07 ... CoroMiningo 112500 .09 .09 .09 +.01 CorusEntBo 60609 6.49 6.28 6.48 +.12 CrescentPnt 306838 11.02 10.88 10.93 -.08 CrewEngy 86730 2.72 2.67 2.67 -.04 DHXMedia 66296 3.39 3.30 3.35 +.02 DalradianJ 79957 1.01 .97 .98 -.02 DetourGoldo 214226 10.63 10.03 10.20 +.10 EldoradoGld 96263 1.31 1.27 1.29 +.02 ElementFin 176780 6.03 5.75 5.82 -.15 EnCanaCorp 300429 17.63 17.30 17.31 -.24 EnbridgeInc 407650 42.27 40.98 41.45 -.74 EnbridgeIncme 111977 29.34 28.61 28.95 -.52 EnerplusCorp 116640 16.66 16.35 16.52 +.14 FirstQntumo 181449 22.03 21.70 21.94 -.09 Fortis Inc 59373 41.66 41.35 41.60 +.18 FortuneMino 58174 .22 .20 .20 -.01 FrstMajSvro 61903 9.35 9.14 9.14 -.01 GeneNewso 52800 .08 .07 .07 -.01 GildanActive 63057 37.34 36.88 37.28 +.40 GoldcorpInc 144079 17.49 17.18 17.46 +.15 GranTierrao 66367 4.41 4.36 4.40 +.03 GuyanaGldo 74717 5.01 4.93 4.96 -.01 H RRealUn 60932 20.32 20.10 20.31 +.22 HrznCrdOilBl 115094 11.64 11.45 11.55 -.10 HrznCrdOilBr 115273 4.80 4.72 4.76 +.04 HrznNtGsBul 88550 3.95 3.86 3.87 -.02 HudBayMnrls 86799 9.45 9.37 9.39 -.02 HuskyEngy 80536 19.59 19.34 19.46 +.25 ISharesS P60 281986 24.19 24.08 24.16 -.01IShrsCapEngy 98633 13.44 13.36 13.38 -.02 IamgoldCorp 83115 7.78 7.58 7.75 +.14 ImperialOil 104755 42.25 41.90 42.12 +.23 InterPipeline 115370 24.28 23.90 24.24 +.29 IvanhoeAo 111404 3.46 3.33 3.44 +.07 JustEngyGrp 215171 4.72 4.56 4.64 -.08 KatangaMng 86754 1.01 .95 .98 -.05 KinrossGold 332315 4.66 4.54 4.64 +.08 KlondexMineo 131899 3.24 3.16 3.18 +.01 LOGIQASSETMG 150640 .02 .02 .02 ... LeagoldMngCo 111862 3.17 3.07 3.11 +.02 LundinMng 146881 8.72 8.50 8.51 -.14 MEGEnergy 198948 9.27 9.03 9.17 +.02 MagnaInt l 86577 85.32 84.38 85.23 +.44 ManulifeFin 221329 24.94 24.76 24.83 -.08 MedReleafCorp 118022 24.78 22.06 24.60 +2.32 Metro Inc 51908 42.93 42.59 42.85 +.13 MonetaPrpneo 57350 .13 .12 .13 -.01 NatBkCan 64938 63.32 62.75 63.24 +.05 NemaskaLithiu 75968 1.30 1.27 1.27 -.01 NeovascInc 257786 .04 .04 .04 ... NevsunReso 145192 4.46 4.30 4.42 +.02 New Gold 106109 3.01 2.93 2.99 +.05 NutrienLtd 77254 66.47 65.32 66.31 +.30 ObsidianEnerg 78548 1.55 1.51 1.52 ... OceanaGoldCrp 514763 3.30 3.23 3.26 -.01 OsiskoGold 67371 13.22 12.90 13.13 +.25 OsiskoMining 92636 2.36 2.26 2.27 +.02 PembinaPipe 110143 44.50 43.95 44.36 -.11 PlatinumGrpM 119500 .01 .01 .01 -.01 PowerCorpSV 62359 30.04 29.81 29.99 +.04 PrecisionDrl 259263 5.33 5.21 5.23 +.07 PremierGoldo 107237 2.74 2.65 2.71 +.03 RagingRiver 63855 7.83 7.68 7.69 -.13 RioCanRlUn 67477 23.75 23.52 23.72 +.18 RogersCommB 105740 62.64 61.83 62.54 +.55 RoxgoldInc J 225283 1.29 1.27 1.28 -.01 RoyalBank 181364 101.20 100.16 100.57 -.48 SemafoInc o 140000 3.64 3.58 3.62 +.05 SevenGenClA 128508 18.61 18.02 18.10 -.14 ShawCommBNV 84437 26.32 26.06 26.28 +.22 SherrittIntl 234842 1.28 1.20 1.28 +.08 SpartanEngyCo 105587 7.05 6.74 6.93 +.11 SunLifeFin 110333 55.95 55.31 55.83 +.07 SuncorEngy 255927 53.19 52.62 52.76 -.29 SurgeEnergyo 84501 2.75 2.68 2.71 -.01 T D Bank 445983 75.70 75.15 75.60 +.01 TMACResources 74898 5.91 5.45 5.53 -.07 TORCOil Gas 70030 8.07 7.96 7.96 -.10 TahoeReso 52668 6.28 6.08 6.21 +.11 TamarackVall 65226 4.20 4.14 4.19 +.03 TeckResLimit 116075 36.74 36.14 36.34 -.26 Telus Corp 132830 45.81 45.53 45.68 +.04 TerangaGold 98395 5.41 5.25 5.31 +.02 ThomsonReuter 147067 50.20 49.80 49.99 -.02 TouchstoneExp 66563 .31 .25 .27 -.01 TourmalineOil 78764 25.75 25.26 25.71 +.30 TransCdaCorp 236873 55.19 53.86 55.14 +1.18 TrevaliMngo 80147 1.12 1.10 1.11 ... TricanWell 171125 3.52 3.35 3.38 -.08 ValeantPharma 92317 28.69 28.29 28.54 +.49 VermilionEgy 104668 47.87 46.20 47.11 +.77 WesternForst 70653 2.94 2.86 2.92 +.05 WheatonPrecio 57035 28.01 27.50 27.91 +.28 WhitecapReso 168692 9.97 9.84 9.89 +.03 YamanaGld 89040 3.63 3.57 3.61 +.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Feb 22 p 96.05 96.06 -0.01 2.82 1.88 Feb 22 p 96.19 96.20 -0.02 2.82 1.75 Mar 22 p 96.02 96.03 -0.01 2.83 1.88 Mar 22 p 96.16 96.17 -0.02 2.83 .13 Apr 22 f 97.23 97.24 .71 1.75 Apr 22 3p 95.30 95.31 -0.01 2.84 1.88 Apr 22 p 96.13 96.14 -0.01 2.84 1.75 May 22 p 95.29 95.30 -0.01 2.84 1.88 May 22 p 96.11 96.12 -0.01 2.84 1.88 May 22 p 95.28 95.29 2.84 1.75 Jun 22 p 95.24 95.25 -0.02 2.85 2.13 Jun 22 p 97.06 97.07 -0.02 2.85 .13 Jul 22 f 98.04 98.05 +0.01 .58 1.88 Jul 22 p 96.04 96.05 -0.01 2.86 2.00 Jul 22 p 96.20 96.21 2.86 1.63 Aug 22 p 95.03 95.04 2.86 7.25 Aug 22 k 117.20 117.21 2.81 1.63 Aug 22 p 95.02 95.03 2.86 1.88 Aug 22 p 96.01 96.02 2.87 1.75 Sep 22 p 95.14 95.15 2.87 1.88 Sep 22 p 95.31 96.00 2.86 1.75 Oct 22 p 95.28 95.29 2.87 2.00 Oct 22 p 96.12 96.13 -0.01 2.87 1.63 Nov 22 p 94.25 94.26 2.88 7.63 Nov 22 k 120.00 120.01 -0.02 2.83 2.00 Nov 22 p 96.10 96.11 -0.01 2.87 2.13 Dec 22 p 96.24 96.25 2.88 .13 Jan 23 f 97.14 97.15 +0.01 .69 1.75 Jan 23 p 95.01 95.02 -0.01 2.88 2.38 Jan 23 p 97.25 97.26 2.88 2.00 Feb 23 p 96.02 96.03 -0.01 2.89 7.13 Feb 23 k 118.23 118.24 -0.01 2.86 1.50 Feb 23 p 93.26 93.27 -0.01 2.89 2.63 Feb 23 p 98.27 98.28 -0.01 2.88 1.50 Mar 23 p 93.22 93.23 -0.01 2.90 2.50 Mar 23 p 98.07 98.08 -0.01 2.89 .63 Apr 23 f 99.14 99.15 .74 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 15.19 -.8 -.1 +3.8/B IntrmDvrsMnA m MS 14.09 +.2 -.9 +1.1/B IntrmDvrsMnC m MS 14.08 ... -1.3 +.3/E LgCpGrA m LG 50.99 +3.0 +6.7 +13.9/A LgCpGrAdv LG 55.43 +3.0 +6.8 +14.1/A LgCpGrC m LG 38.49 +3.0 +6.4 +13.0/B LgCpGrI LG 55.14 +3.0 +6.8 +14.2/A LgCpGrK b LG 51.88 +3.0 +6.7 +13.8/A LtdDurHiIncAdv HY 10.20 -.2 +.3 +3.4/C MuniBdInfStr1 b MS 10.14 +.1 +.1 +2.2/A MuniBdInfStr2 MS 10.15 +.1 +.1 +2.3/A MuniBdInfStrA m MS 10.18 +.1 ... +2.0/A MuniBdInfStrAdv MS 10.19 +.1 +.2 +2.3/A MuniIncCAA m MF 10.99 +.2 -1.0 +2.6/B MuniIncCAAdv MF 10.99 +.2 -.9 +2.8/A MuniIncIIArznA m SI 10.91 +.1 -.9 +2.9/A MuniIncIIMAA m MT 11.01 ... -1.4 +2.2/B MuniIncIIMINA m SM 10.04 -.1 -1.4 +2.2/B MuniIncIINJA m MJ 9.57 +.2 -1.2 +3.2/B MuniIncIIOhioA m MO 9.78 +.2 -1.1 +2.7/A MuniIncIIPEA m MP 10.29 ... -1.1 +2.7/B MuniIncIIVIA m SI 10.92 ... -1.1 +2.6/A MuniIncNYA m MN 9.76 +.1 -1.3 +2.6/A MuniIncNYAdv MN 9.76 +.2 -1.2 +2.8/A MuniIncNYC m MN 9.75 +.1 -1.6 +1.8/B MuniIncNtnA m MI 10.07 ... -1.3 +2.8/A MuniIncNtnAdv MI 10.08 +.2 -1.1 +3.1/A MuniIncNtnC m MI 10.06 ... -1.6 +2.0/C ReltvValA m LV 5.88 +.7 +.9 +9.5/A ReltvValAdv LV 5.93 +.7 +.9 +9.8/A ReltvValC m LV 5.86 +.7 +.5 +8.7/B SelUSEqAdv LB 17.27 +2.1 +3.0 +10.8/A SelUSLSA m LO 12.93 +2.3 +2.5 +5.7/B SelUSLSAdv LO 13.13 +2.3 +2.7 +6.0/B SelUSLSC m LO 12.38 +2.2 +2.2 +4.9/B ShortDurPlus CS 11.55 +.1 -.2 +.4/D SmCpGrA m SG 58.87 +5.1 +14.2 +14.0/A SmCpGrI SG 63.75 +5.2 +14.3 +14.4/A SstnlGlbThtcA m WS 120.25 +1.6 +2.4 +10.3/A SstnlGlbThtcAdv WS 127.32 +1.6 +2.5 +10.5/A SustIntlThtcA m FG 19.63 +1.1 +.6 +4.1/E TxMgAlMktIncA m CA 12.50 +1.0 -1.7 +2.6/E TxMgWtAprStrAdv WS 16.59 +1.7 +2.5 +7.1/C TxMgdIntl FB 18.68 +.2 +1.3 +5.1/B AAMInsgtSelIncI d TW 9.80 -.8 -3.2 +2.7/BABAllMktRlRet1 b IH 9.14 +2.6 +3.3 +1.6/E AllMktTRA m MA 14.77 +.5 -.4 +3.1/E AllMktTRAdv MA 14.87 +.5 -.3 +3.4/E AllMktTRC m MA 14.66 +.5 -.7 +2.3/E BdInStrat1 b IP 10.56 -.3 -.8 +1.9/A BdInStrat2 IP 10.55 -.4 -.8 +2.0/A CncntrGrAdv LG 36.45 +3.1 +7.0 +10.3/D CnsrvWlthStratA m CA 12.11 -.3 -.2 +2.6 CorOppsA m LG 20.77 +1.8 +2.5 +11.0/C DiscvGrA m MG 12.43 +5.4 +14.5 +12.9/A DiscvGrAdv MG 13.27 +5.5 +14.6 +13.1/A DiscvValA m SV 23.68 +3.3 +4.0 +9.3/B DiscvValAdv SV 24.25 +3.3 +4.1 +9.6/B DiscvValC m SV 20.85 +3.2 +3.7 +8.5/C DiscvValI SV 23.52 +3.3 +4.0 +9.6/B DiscvValR b SV 22.98 +3.2 +3.8 +8.9/C DiscvValZ SV 23.50 +3.3 +4.1 +9.7/B DiversMunicipal MS 14.08 +.2 -.8 +1.4/A EmMkts EM 32.56 -1.3 +.1 +5.0/C EqIncA m LV 28.94 +1.3 +.3 +7.0/D EqIncAdv LV 29.22 +1.2 +.3 +7.3/C EqIncC m LV 28.53 +1.2 ... +6.2/D GlbBdA m IB 8.22 -.5 -1.3 +2.4/B GlbBdAdv IB 8.21 -.6 -1.2 +2.6/B GlbBdC m IB 8.24 -.7 -1.7 +1.6/C GlbBdI IB 8.21 -.6 -1.2 +2.6/B GlbBdR b IB 8.21 -.7 -1.5 +1.9/C GlbRkAllcA m TV 16.48 +1.3 +.4 +3.2/D GlbRlEstInvmA m GR 14.27 +2.7 -1.7 +3.3/B GlbRlEstInvmIII GR 10.87 +2.7 -1.3 +4.0/B GrA m LG 79.79 +3.0 +8.8 +14.5/A HiIncA m HY 8.46 -1.2 -1.7 +4.6/A HiIncAdv HY 8.47 -1.3 -1.6 +4.8/A HiIncC m HY 8.56 -1.3 -2.0 +3.7/C HiIncI HY 8.47 -1.3 -1.7 +4.8/A HiIncK b HY 8.46 -1.4 -1.7 +4.5/A HiIncR b HY 8.45 -1.4 -1.9 +4.1/B HiIncZ HY 8.47 -1.3 -1.5 +4.9/A IntermBdA m CI 10.79 -.4 -1.9 +1.6/B IntermBdAdv CI 10.79 -.3 -1.9 +1.8/A IntermCAMuniA m SS 14.01 +.2 -.6 +1.2/A IntermNYMuniA m SS 13.71 ... -.9 +1.3/A Intl FB 18.68 +.2 +1.3 +5.1/B IntlValA m FV 14.85 -.8 -.1 +3.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 66

ValA m LV 15.91 +1.3 -1.4 +3.9/E ValAdv LV 15.93 +1.3 -1.4 +4.2/E WlthApprStrA m WS 16.73 +1.6 +2.4 +6.4/C WlthApprStrAdv WS 16.70 +1.6 +2.5 +6.7/CAC AlternativesEqMktNetrlInv NE 11.47 +1.1 +2.2 +.8/D MktNetrlValInv NE 10.11 -.7 -3.4 +.7/DAIGActvAllcA f MA 17.77 +1.2 +.7 +5.4/C FlexCrdtA m HY 3.39 -.2 +.8 +3.6/C FocedDivStrB m LV 17.40 +1.0 -6.0 +6.3/D FocedDivStrC m LV 17.39 +1.0 -6.0 +6.3/D IntlDivStrA m FV 9.21 -3.2 -3.7 -1.5/E MltAstAllcA f MA 18.49 +1.3 +.7 +5.4/C SrFltngRtA m BL 8.12 +.2 +1.8 +3.7/B SrFltngRtC m BL 8.11 +.2 +1.5 +3.3/C StrBdA m MU 3.32 -1.2 -3.0 +1.9/D StrValA m LV 31.19 +1.1 -1.1 +6.1/D USGvtSecA m GI 8.85 -.3 -1.8 -1.0/EALPSRdRcksLtdPrEI d SW 7.43 +.3 +2.2 +8.2/C RdRcksLtdPrEInv m SW 7.31 +.3 +2.2 +7.9/DAMGCHEqPtnrsBalN b MA 17.49 +1.9 +2.9 +6.7/A FQGlbRkBalZ TV 15.77 +1.9 -1.5 +5.1/B FQTxMgdUSEqI LB 32.03 +3.5 +6.0 +8.9/C GWKCorBdI CI 9.75 -.5 -3.2 +.8/D GWKMnBdI MI 11.37 -.1 -1.9 +2.1/C GWKMnEnhYiI HM 9.76 +.1 -1.5 +4.4/C GWKSmCpCorI SG 29.66 +3.0 +4.4 +12.0/B MgrsAmIntrGvS GI 10.29 -.5 -2.5 +.2/B MgrsAmShrtDrGvS UB 9.45 -.1 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.86 +1.3 +.5 +4.4/E MgrsBrBlueS LG 50.31 +1.7 +5.1 +11.0/C MgrsBrwineS MG 49.57 +3.2 +6.3 +9.3/C MgrsCaEmergCoI SG 64.01 +5.8 +9.6 +18.9/A MgrsCaMidCpN b MG 31.33 +2.2 +3.6 +8.8/C MgrsCeRlEsttS SR 9.77 +3.4 -5.8 +3.7/B MgrsDblCrPlsBdI CI 10.35 -.8 -1.9 +1.9 MgrsDblCrPlsBdN b CI 10.35 -.8 -2.0 +1.6 MgrsEmergOppsS SG 50.55 +4.8 +10.1 +12.4/B MgrsFrpntMdCpI MV 42.80 +2.1 -2.3 +5.1/D MgrsFrpntMdCpN b MV 41.69 +2.0 -2.3 +4.9/E MgrsLmsSylsBdS CI 26.14 -.8 -2.1 +2.4/A MgrsMntCldGrI LG 20.58 +1.7 +4.4 +8.3/E MgrsMntCldGrN b LG 20.48 +1.6 +4.3 +8.1/E MgrsSkylnSpcEqS d SB 45.16 +2.2 +2.7 +6.5/E MgrsSpecialEqS SG 134.08 +4.7 +12.2 +12.1/B RRDivAllCpVlI LV 12.45 +2.8 -.3 +6.9/D RRDivAllCpVlN b LV 12.45 +2.6 -.4 +6.6/D RRSmCpValI SB 13.60 +.9 +3.0 +11.2/A SthrnSnSmCpN m SB 25.48 +3.0 -2.2 +1.9/E SystMidCpValI MV 16.07 +3.9 +2.6 +8.6/B TmsSqMidCpGrI MG 20.03 +2.1 +6.1 +9.1/C TmsSqMidCpGrS MG 19.52 +2.1 +6.1 +8.9/C TmsSqSmCpGrI SG 19.02 +3.1 +9.8 +10.5/C TmsSqSmCpGrS SG 18.54 +3.2 +9.7 +10.3/C TrilogyEMktsEqZ d EM 9.96 -2.0 -3.1 +7.4/A YackFocI d LB 20.80 -.3 -1.4 +8.4/D YackFocN d LB 20.83 -.3 -1.4 +8.2/D YacktmanI d LV 22.65 ... -.9 +7.7/CAQRDiversArbtrgI NE 9.31 +.3 +1.5 +3.0 DiversArbtrgN b NE 9.30 +.3 +1.5 +2.8 IntlEqI FB 11.20 -1.1 +1.8 +6.5 IntlMomStyleI FG 16.48 +.2 +4.2 +4.9 LgCpMomStyleI LG 23.20 +.9 +6.7 +10.7 LgCpMomStyleN b LG 23.19 +.9 +6.6 +10.4 MgdFtsStratI FF 9.00 -.8 -2.8 -4.5 MgdFtsStratN b FF 8.86 -.8 -2.9 -4.7 MltStratAltI AM 8.71 -2.5 -4.1 +2.2 MltStratAltN b AM 8.66 -2.6 -4.2 +1.9 RkBalCmdtsStrI BB 7.11 -3.2 +1.7 +2.8 RkParityI TV 9.76 -1.6 -1.1 +3.5 RkParityIIMVI TV 9.32 +.2 ... +2.4 SmCpMomStyleI SG 25.63 +2.9 +8.8 +10.2ATDiscpEqInstl LB 20.13 +2.9 +5.0 +10.4/BAberdeenGlbHiIncA b HY 9.00 -.7 -.5 +2.0/E GlbHiIncI HY 8.42 -.7 -.4 +2.1/E IntlSmCpA m FR 31.80 -1.8 +1.0 +7.8/D SelIntlEqA b FB 26.90 -.7 -2.0 +3.0/D TotalRetBdA b CI 12.71 -.6 -2.8 +1.3/B TotalRetBdI CI 12.53 -.5 -2.6 +1.6/BAbsolute StrategiesInstl AM 8.28 -1.4 +.1 -2.0/EAcadianEmMktsInv d EM 21.79 -3.6 -2.7 +5.3/CAccessCptCmntyInvmIns GI 8.65 -.5 -2.5 +.3/BAdvisorOneCLSGlbDiversEqN WS 18.97 +.7 +2.0 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.57 +5.2 -1.0 -8.2/C MLPEngyIncC m LP 8.58 +5.0 -1.3 -9.0/D MLPEngyIncI d LP 8.42 +5.1 -1.0 -8.0/C MLPEngyInfrasI d LP 8.20 +5.1 -1.1 -9.2/DAegisVal SV 20.91 +1.6 +6.4 +16.4/AAkreFocInstl d LG 35.80 +4.0 +8.4 +14.4/A FocRetail m LG 35.08 +3.9 +8.2 +14.1/AAl FrankInv m LV 25.16 +2.4 +1.5 +7.7/CAlgerCptlApprecA m LG 26.87 +3.8 +9.0 +12.1/C CptlApprecC m LG 21.28 +3.8 +8.6 +11.2/C CptlApprecI2 LG 90.19 +3.8 +9.1 +12.2/C CptlApprecInsI LG 35.36 +3.8 +9.1 +12.2/C GrIncA m LB 40.63 +2.3 +.4 +9.0/C IntlGrA m FG 17.29 +1.5 +1.4 +2.3/E LgCpGrI2 LG 69.55 +5.5 +12.9 +10.5/D MidCpGrA m MG 14.72 +4.9 +7.6 +8.3/D MidCpGrI2 MG 26.88 +4.9 +7.5 +8.5/D MidCpGrInstlI MG 31.51 +4.9 +7.4 +8.5/D SmCpGrA m SG 9.57 +5.5 +13.5 +11.8/B SmCpGrI2 SG 27.39 +5.6 +13.4 +12.1/B SmCpGrInstlI SG 22.82 +5.4 +12.6 +12.1/B SpectraA m LG 22.50 +4.0 +9.4 +12.2/CAllianzGIFocedGrA m LG 57.02 +4.0 +7.9 +13.3/B FocedGrC m LG 39.57 +3.9 +7.6 +12.4/B GlbSmCpA m SW 52.90 +2.7 +5.7 +7.7/D HlthSciA m SH 33.02 +2.8 +4.0 +2.4/B NFJDivValA m LV 15.33 +2.1 +1.8 +7.1/C NFJDivValC m LV 15.48 +2.0 +1.5 +6.3/D NFJDivValInstl LV 15.46 +2.1 +2.0 +7.5/C NFJIntlValA m FV 19.80 +.1 +.4 -2.7/E NFJLgCapValA m LV 27.13 +1.9 +1.3 +8.9/B NFJMidCapValA m MV 30.86 +.8 -1.5 +10.4/A NFJMidCapValC m MV 25.30 +.7 -1.7 +9.5/A NFJMidCapValIns MV 32.99 +.8 -1.3 +10.8/A NFJSmCpValA m SV 21.84 +2.5 +.8 +6.3/E NFJSmCpValAdmin b SV 21.78 +2.5 +.8 +6.5/D NFJSmCpValC m SV 19.43 +2.4 +.5 +5.6/E NFJSmCpValInstl SV 24.48 +2.5 +.9 +6.8/D TechA m ST 71.01 +3.5 +16.0 +20.5/B TechC m ST 54.91 +3.4 +15.6 +19.6/B TechInstl ST 79.71 +3.5 +16.1 +20.9/BAlpineDynDivInstl WS 4.19 +1.2 +1.9 +6.9/C IntlRlEsttEqIns GR 23.83 -.5 -1.0 +3.6/B RltyIncGrIns SR 21.00 +2.4 -7.1 +3.8/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 36.15 +2.9 +3.4 +11.1/C MutIncInv b LB 49.99 +2.4 -2.3 +7.0/EAmerican BeaconBrdGwyLgCpVlIns LV 29.16 +1.9 +2.1 +9.3/A BrdgwyLgCpGrIns LG 32.59 +3.4 +9.1 +12.4/B IntlEqInstl FV 21.10 +.7 +1.1 +3.3/C IntlEqInv FV 20.91 +.7 +.9 +2.9/C LgCpValAdv b LV 27.12 +2.4 +1.4 +6.8/D LgCpValInstl LV 29.62 +2.5 +1.6 +7.3/C LgCpValInv LV 27.49 +2.4 +1.5 +6.9/D MidCpValInv MV 17.22 +1.4 -2.0 +7.1/C SmCpValAdv b SV 27.33 +4.6 +4.8 +9.2/C SmCpValInstl SV 28.78 +4.7 +5.0 +9.7/B SmCpValInv SV 27.69 +4.6 +4.8 +9.4/BAmerican CenturyAdpteEqInv LB 12.16 +3.5 +3.4 +9.4/C AdpteSmCpInv MB 21.39 +1.1 +2.8 +7.7/C AllCpGrInv LG 35.09 +3.4 +6.2 +10.9/D BalI MA 19.16 +1.5 +2.1 +6.1/B BalInv MA 19.14 +1.5 +2.0 +5.9/B CAHYMuniI MC 10.45 +.1 -.6 +4.4/A CAHYMuniInv MC 10.45 +.1 -.8 +4.2/A CAInTFBdBdI MF 11.65 +.1 -1.0 +2.2/C CAInTFBdBdInv MF 11.65 +.1 -1.1 +2.0/C CorEqPlusInv LB 15.95 +2.9 +3.8 +8.4/D CorPlusInv CI 10.41 -.7 -2.6 +1.5/B CptlValInv LV 8.77 +2.2 +.1 +6.3/D DiscpGrInv LG 24.12 +3.9 +5.7 +10.9/D DiversBdA m CI 10.36 -.7 -3.1 +.6/E DiversBdI CI 10.36 -.6 -2.8 +1.0/C DiversBdInv CI 10.36 -.6 -2.9 +.8/D EmMktsA m EM 11.57 -2.5 -2.1 +7.9/A EmMktsI EM 12.30 -2.5 -2.0 +8.4/A EmMktsInv EM 12.00 -2.4 -2.0 +8.2/A EqGrA m LB 33.98 +2.8 +5.1 +9.2/C EqGrI LB 34.07 +2.8 +5.3 +9.6/C EqGrInv LB 34.03 +2.8 +5.2 +9.4/C EqIncA m LV 8.82 +2.1 -.7 +9.8/A EqIncC m LV 8.81 +2.0 -1.0 +8.9/B EqIncI LV 8.84 +2.2 -.5 +10.3/A EqIncInv LV 8.83 +2.2 -.6 +10.1/A EqIncR b LV 8.79 +2.1 -.8 +9.5/A EqIncR6 LV 8.85 +2.2 -.5 +10.4/A GlbGoldInv SP 8.62 -1.6 -1.5 +6.3/A GlbGrInv WS 12.98 +2.6 +6.5 +8.6/B GlbRlEsttInv GR 11.75 +1.6 -1.1 +2.8/C GovtBdA m GI 10.60 -.3 -2.3 .../C GovtBdInv GI 10.61 -.2 -2.1 +.3/B GovtBdR5 GI 10.60 -.3 -2.1 +.5/A GrA m LG 34.06 +2.7 +7.0 +12.5/B GrI LG 35.77 +2.8 +7.2 +13.0/B GrInv LG 35.15 +2.8 +7.1 +12.8/B GrR b LG 33.30 +2.7 +6.9 +12.2/C GrR6 LG 35.75 +2.8 +7.2 +13.2/B HYInv HY 5.57 -.5 -.6 +3.2/D HYMuniI HM 9.59 +.2 +.3 +4.9/B HYMuniInv HM 9.59 +.2 +.2 +4.7/B HeritageA m MG 21.98 +2.2 +5.6 +7.2/E HeritageC m MG 17.68 +2.1 +5.3 +6.4/E HeritageI MG 25.25 +2.2 +5.8 +7.7/D HeritageInv MG 23.77 +2.2 +5.7 +7.5/D IncandGrA m LV 40.41 +2.9 +3.3 +9.0/A IncandGrI LV 40.54 +2.9 +3.4 +9.5/A IncandGrInv LV 40.48 +2.9 +3.4 +9.3/A InAdjBdA m IP 11.40 -.6 -1.9 +.8/C InAdjBdInv IP 11.43 -.6 -1.9 +1.0/B InAdjBdR5 IP 11.43 -.6 -1.7 +1.3/B IntTrmTxFrBdI MI 11.12 +.1 -.9 +2.3/B IntTrmTxFrBdInv MI 11.12 +.1 -1.0 +2.0/C IntlBdInv IB 12.94 -4.2 -1.8 +1.8/C IntlDiscvInv FR 17.66 +1.4 +3.9 +8.6/C IntlGrA m FG 13.97 +1.5 +4.8 +5.3/C IntlGrI FG 13.77 +1.5 +5.0 +5.8/C IntlGrInv FG 13.86 +1.5 +5.0 +5.6/C IntlOppsInv FR 11.67 +.4 +4.7 +12.0/A InvGinnieMaeInv GI 10.12 -.3 -2.0 +.1/C InvGinnieMaeR5 GI 10.12 -.3 -2.0 +.3/B InvOC2020A m TE 12.60 +.6 +.7 +4.1/D InvOC2020I TE 12.63 +.8 +1.0 +4.6/C InvOC2020Inv TE 12.62 +.7 +.8 +4.4/C InvOC2020R b TE 12.59 +.6 +.6 +3.8/D InvOC2025A m TG 14.98 +.7 +.8 +4.5/D InvOC2025I TG 15.00 +.7 +1.0 +5.0/D InvOC2025Inv TG 14.99 +.7 +.9 +4.7/D InvOC2025R b TG 14.97 +.7 +.8 +4.2/E InvOC2030A m TH 13.12 +.9 +1.2 +4.9/E InvOC2030I TH 13.15 +.9 +1.3 +5.4/D InvOC2030Inv TH 13.14 +.8 +1.2 +5.1/D InvOC2030R b TH 13.11 +.8 +1.0 +4.6/E InvOC2035A m TI 16.46 +1.1 +1.5 +5.3/E InvOC2035I TI 16.49 +1.1 +1.7 +5.8/E InvOC2035Inv TI 16.47 +1.1 +1.6 +5.6/E InvOC2035R b TI 16.45 +1.0 +1.4 +5.1/E InvOC2040A m TJ 13.94 +1.2 +1.9 +5.8/E InvOC2040I TJ 13.96 +1.3 +2.0 +6.3/D InvOC2040Inv TJ 13.96 +1.3 +2.0 +6.1/E InvOC2040R b TJ 13.93 +1.3 +1.8 +5.5/E InvOC2045A m TK 17.55 +1.4 +2.2 +6.3/E InvOC2045I TK 17.60 +1.4 +2.4 +6.8/D InvOC2045Inv TK 17.57 +1.4 +2.3 +6.5/E InvOC2045R b TK 17.55 +1.4 +2.1 +6.0/E InvOC2050A m TN 14.35 +1.5 +2.4 +6.6/E InvOC2050I TN 14.39 +1.6 +2.6 +7.1/D InvOC2050Inv TN 14.37 +1.6 +2.5 +6.9/D InvOC2050R b TN 14.35 +1.5 +2.4 +6.4/E InvOC2055A m TL 15.39 +1.6 +2.5 +6.8/E InvOC2055Inv TL 15.41 +1.6 +2.6 +7.1/D InvOC:AgrInv AL 17.33 +1.3 +2.5 +6.8/B InvOC:CnsrvInv CA 13.84 +.5 +.7 +4.4/B InvOCInRetA m RI 13.38 +.7 +.7 +4.0/A InvOCInRetI RI 13.38 +.8 +.9 +4.4/A InvOCInRetInv RI 13.37 +.7 +.7 +4.2/A InvOCInRetR b RI 13.36 +.7 +.6 +3.7/A InvOCModInv MA 16.05 +1.0 +1.7 +5.7/C InvOCVryAgrInv XM 18.97 +1.9 +3.7 +8.1/B InvOCVryCsrvInv XY 11.98 +.1 -.4 +3.1/B LgCoValInv LV 10.25 +2.5 +.8 +6.1/D MidCpValA m MV 17.55 +1.9 +.4 +9.4/A MidCpValC m MV 17.35 +1.8 +.2 +8.6/B MidCpValI MV 17.60 +1.9 +.6 +9.9/A MidCpValInv MV 17.59 +1.9 +.5 +9.7/A MidCpValR b MV 17.50 +1.9 +.4 +9.1/A MidCpValR6 MV 17.60 +1.9 +.7 +10.0/A NTCoreEqPlusG LB 17.32 +3.0 +4.3 +8.9/C NTDiversBdG CI 10.34 -.6 -2.7 +1.1/C NTEmMktsG EM 13.14 -2.2 -1.4 +8.9/A NTEqGrG LB 14.32 +2.9 +5.5 +9.6/C NTGrG LG 18.61 +2.9 +7.6 +13.2/B NTHeritageG MG 14.83 +2.3 +6.2 +7.9/D NTIntlGrG FG 12.91 +1.6 +6.1 +6.2/C NTLgCoValG LV 11.64 +2.6 +1.1 +6.1/D NTMidCpValG MV 13.64 +1.9 +.9 +10.1/A NTSmCoG SB 10.23 +4.2 +6.2 +8.1/D RlEsttA m SR 26.41 +2.7 -5.7 +2.3/D RlEsttI SR 26.53 +2.8 -5.5 +2.7/C RlEsttInv SR 26.45 +2.8 -5.6 +2.5/D SelI LG 75.10 +3.5 +5.5 +12.6/B SelInv LG 73.89 +3.5 +5.4 +12.4/B ShrtDurInv CS 10.11 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 +.1 -.3 .../C ShtDrInfPrBdInv IP 10.16 +.1 +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 +.1 +.3 +1.0/C SmCoInv SB 16.31 +4.2 +6.0 +7.6/D SmCpGrA m SG 18.39 +4.4 +10.5 +10.3/C SmCpGrI SG 19.42 +4.5 +10.7 +10.7/C SmCpGrInv SG 19.00 +4.5 +10.6 +10.5/C SmCpValA m SV 8.89 +2.4 +2.9 +9.8/B SmCpValI SV 9.07 +2.3 +3.0 +10.3/B SmCpValInv SV 8.99 +2.4 +3.0 +10.1/B StrAlAgrsA m AL 8.57 +1.3 +2.3 +6.4/C StrAlAgrsC m AL 8.37 +1.2 +2.1 +5.6/D StrAlAgrsI AL 8.46 +1.3 +2.5 +6.9/B StrAlAgrsInv AL 8.51 +1.3 +2.4 +6.7/C StrAlCnsrvA m CA 5.80 +.5 +.5 +3.8/C StrAlCnsrvInv CA 5.81 +.5 +.6 +4.1/B StrAlModA m MA 6.96 +1.0 +1.6 +5.3/C StrAlModC m MA 6.87 +.9 +1.2 +4.5/D StrAlModI MA 6.99 +1.0 +1.7 +5.7/B StrAlModInv MA 6.98 +.9 +1.6 +5.5/C SustEqA m LB 28.49 +1.6 +2.9 +10.0/B SustEqInv LB 28.56 +1.6 +3.0 +10.3/B UltraA m LG 45.41 +3.9 +9.1 +13.7/A UltraI LG 49.00 +3.9 +9.3 +14.2/A UltraInv LG 47.41 +3.9 +9.2 +13.9/A UtlsInv SU 16.26 -1.5 -4.6 +4.7/C ValA m LV 9.03 +2.6 +1.4 +7.1/C ValI LV 9.06 +2.6 +1.6 +7.6/C ValInv LV 9.04 +2.6 +1.6 +7.4/C ValR b LV 9.03 +2.6 +1.3 +6.8/D ZeroCoup2020Inv GI 102.62 -.1 -1.0 +.5/A ZeroCoup2025Inv GL 95.23 -1.1 -4.1 +.5/EAmerican Funds2010TgtDtRtrA m TA 10.87 +.5 -.4 +4.2/B 2015TgtDtRtrA m TD 11.57 +.5 -.2 +4.5/B 2020TgtDtRtrA m TE 12.61 +.6 +.4 +5.1/B 2025TgtDtRtrA m TG 13.60 +1.0 +1.2 +6.0/A 2030TgtDtRtrA m TH 14.70 +1.2 +1.9 +7.1/A 2035TgtDtRtrA m TI 15.27 +1.6 +2.9 +8.1/A 2040TgtDtRtrA m TJ 15.68 +1.7 +3.2 +8.5/A 2045TgtDtRtrA m TK 15.95 +1.8 +3.4 +8.8/A 2050TgtDtRtrA m TN 15.63 +1.8 +3.5 +8.9/A AMCpA m LG 34.09 +2.7 +8.3 +10.8/D AmrcnBalA m MA 27.24 +1.3 +.7 +7.7/A AmrcnHiIncA m HY 10.13 -.6 -.1 +3.5/C AmrcnMutA m LV 41.08 +2.5 +1.2 +8.6/B BdfAmrcA m CI 12.44 -.4 -2.7 +.9/D CptWldGrIncA m WS 52.78 +1.7 +3.7 +7.9/B CptlIncBldrA m IH 61.31 +.9 -1.6 +3.7/C CptlWldBdA m IB 19.52 -2.9 -1.8 +1.4/D EuroPacGrA m FG 57.56 +.9 +2.4 +6.3/C FdmtlInvsA m LB 63.80 +2.1 +2.8 +11.7/A GlbBalA m IH 32.78 +.2 +1.3 +4.6/B GrfAmrcA m LG 53.57 +2.6 +8.1 +13.2/B HiIncMuniBdA m HM 15.67 +.1 -.5 +4.4/C IncAmrcA m AL 23.07 +.7 -.6 +5.9/D IntlGrIncA m FB 35.20 -.5 +1.0 +3.7/D IntrmBdfAmrA m CS 13.07 -.1 -1.3 +.2/D InvCAmrcA m LB 41.32 +2.7 +2.7 +9.8/B LtdTrmTEBdA m MS 15.46 +.1 -.5 +1.2/B MortgA m GI 9.76 -.2 -2.1 +.7/A NewWldA m EM 67.74 +.1 +1.2 +7.2/A NwPrspctvA m WS 45.52 +1.8 +5.5 +10.1/A STBdAmrcA m CS 9.78 -.1 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 ... -.2 +.6/D SmCpWldA m SW 58.55 +2.3 +4.9 +8.8/C TheNewEcoA m LG 49.03 +3.0 +9.9 +12.6/B TxExBdA m MI 12.75 ... -1.2 +2.6/A TxExmptFdofCAA m MC 17.36 +.1 -1.1 +2.6/C TxExofNewYorkA m MY 10.57 ... -1.3 +2.3/C USGovtSecA m GI 13.24 -.3 -2.5 +.1/C WAMtInvsA m LV 46.66 +2.3 +2.7 +10.8/AAmerican IndependancKansasTxExBdIns SI 10.64 -.1 -.9 +1.6/C USInProtInstl IP 10.47 -.5 -1.6 +1.0/BAncoraThlnSmlMdI d SB 16.46 +2.2 +5.9 +9.4/CAngel OakMltStratIncAs m MU 11.24 +.4 +1.4 +3.2/B MltStratIncIns MU 11.23 +.5 +1.6 +3.5/AAquilaCHTFKTA m SI 10.43 ... -1.1 +1.7/B HawaiianTxFrA m SI 11.09 ... -1.0 +1.2/D NATFIncA m SI 10.50 -.2 -1.4 +2.2/A TxFrForUtahA m SI 10.14 ... -1.2 +2.0/A TxFrofArizonaA m SI 10.41 -.1 -1.3 +1.8/B TxFrofColoradoA m SI 10.26 ... -1.3 +1.4/D TxFrofOregonA m SI 10.75 -.1 -1.4 +1.2/D ArbitrageInstl NE 13.00 -1.0 -.6 +1.5 R b NE 12.62 -1.0 -.7 +1.3ArielApprecInv b MV 49.02 +1.9 +2.4 +5.1/E Inv b MV 72.41 +1.8 +3.5 +7.5/CAristotleSaulGlbOppsI d IH 13.54 +1.7 +1.9 +7.0/AArtisanEmMktsInv EM 16.40 -2.7 -2.3 +8.6/A GlbOppsInstl WS 27.68 +1.8 +6.5 +12.3/A GlbOppsInv WS 27.38 +1.8 +6.5 +12.0/A GlbValueInv WS 18.16 +.3 -.1 +7.3/C IntlInstl FG 34.43 +.3 +2.8 +2.6/E IntlInv FG 34.22 +.3 +2.7 +2.4/E IntlSmCpInv FR 23.71 -1.2 +2.7 +4.1/E IntlValueInstl FB 37.85 -1.1 -2.3 +5.3/A IntlValueInv FB 37.70 -1.2 -2.4 +5.0/B MidCpInstl MG 45.42 +3.3 +9.5 +8.2/D MidCpInv MG 41.68 +3.3 +9.4 +7.9/D MidCpValueInv MV 23.13 +1.8 +1.8 +6.6/C SmCpInvs SG 35.63 +4.0 +16.6 +13.0/A ValInstl LV 14.62 +3.2 +.7 +9.0/B ValInv LV 14.64 +3.1 +.5 +8.8/BAshmoreEmMktsLcCyBdIns XP 7.30 -9.7 -4.7 +1.6 EmMktsTtlRetIns EB 7.74 -5.9 -4.9 +4.4AuxierFocInv d LV 22.25 +1.2 -.3 +6.4/DAve MariaMariaWldEq WS 15.42 +2.9 +2.3 +5.5/D Value MB 22.06 +1.9 +5.7 +5.2/DBBHCorelN d LB 20.34 +.5 -2.5 +6.7/E LtdDurN UB 10.17 +.2 +.6 +1.7/ABMODivIncI LV 14.59 +2.2 +2.4 +10.7/A IntermTxFrI MI 11.09 +.1 -.9 +2.4/B IntermTxFrY MI 11.10 +.1 -.9 +2.2/B LgCpGrI LG 19.15 +2.8 +5.9 +13.7/A LgCpGrY LG 18.97 +2.9 +5.7 +13.4/B LgCpValI LV 15.95 +.8 -1.2 +7.5/C LowVolEqI LV 14.72 +.4 +.1 +7.0/D MidCpGrI MG 17.26 +2.8 +7.1 +6.9/E MidCpValI MV 12.27 +1.2 -1.4 +6.0/D ShrtTrmIncAdvI CS 9.27 +.1 -.2 +1.2/B ShrtTxFrI MS 10.12 +.2 +.1 +1.2/B SmCpGrI SG 20.22 +4.2 +8.5 +5.7/E StratIncY MU 9.09 -1.0 -2.3 +2.1/C TCHCorPlusBdI CI 11.32 -.5 -2.6 +1.9/A TCHCorPlusBdY CI 11.32 -.6 -2.7 +1.7/A TCHCorpIncI TW 12.67 -.7 -2.9 +3.5/A TCHCorpIncY TW 12.69 -.7 -2.9 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.86 +1.6 +2.3 +6.1/B BdM CI 12.25 -.4 -2.7 +1.2/C EmMktsM EM 11.87 -1.5 -.9 +6.7/B IncStkM LV 9.49 +2.9 +2.0 +9.7/A IntermBdM CS 12.22 -.1 -1.2 +.8/C IntlApprecM FB 14.60 +.1 +1.2 +3.6/D IntlM FB 14.17 +.6 +2.4 +5.1/B LgCpStkM LB 6.26 +2.5 +3.8 +9.5/C MAIntrmMnBdM MT 12.35 ... -1.2 +1.8/C MdCpMltStratM MG 18.35 +2.9 +5.9 +8.9/C NYIntrmTEBdM MN 10.85 ... -1.3 +2.0/B NtnIntrmMnBdM MI 13.23 +.1 -1.1 +2.1/C NtnSTMnBdM MS 12.66 +.1 ... +.6/D PEIntrmMnBdM MP 11.88 +.1 -.9 +1.9/E STUSGovtSecM GS 11.49 ... -.6 .../D SmCpMltStratM SG 21.89 +5.0 +9.1 +11.6/BBairdAggrgateBdInstl CI 10.48 -.5 -2.8 +1.5/B CorPlusBdInstl CI 10.83 -.5 -2.6 +1.9/A IntermBdInstl CI 10.73 -.3 -1.8 +1.1/C QlInTrmMnBdIns MI 11.32 ... -1.0 +1.4/E ShrtTrmBdInstl CS 9.55 +.1 -.3 +1.1/BBaronAsstInstl MG 76.92 +2.8 +9.2 +12.0/A AsstRetail b MG 74.31 +2.7 +9.0 +11.7/B DiscvInstl SG 20.17 +6.9 +10.2 +15.3/A DiscvRetail b SG 19.97 +6.8 +10.1 +15.0/A EmMktsInstl EM 15.00 -2.2 -2.4 +6.6/B EmMktsRetail b EM 14.94 -2.2 -2.5 +6.3/B FifthAvenuGrIns LG 29.39 +3.8 +13.4 +15.3/A FifthAvenuGrRtl b LG 28.86 +3.8 +13.3 +15.0/A FocedGrInstl MG 16.88 +3.4 +7.8 +8.0/D GrInstl MG 74.67 +3.7 +7.4 +10.1/B GrRetail b MG 72.58 +3.7 +7.3 +9.9/B IntlGrInstl FG 24.98 +.8 +3.3 +9.2/A IntlGrRetail b FG 24.66 +.8 +3.2 +8.9/A OppInstl MG 20.73 +5.3 +17.8 +14.6/A OppRetail b MG 20.01 +5.3 +17.7 +14.3/A PtnrsInstl MG 54.93 +4.7 +10.5 +11.3/B PtnrsRetail b MG 53.79 +4.7 +10.3 +11.0/B RlEsttInstl SR 28.88 +1.4 -3.8 +4.5/A RlEsttRetail b SR 28.44 +1.4 -3.9 +4.2/B SmCpInstl SG 31.71 +3.2 +8.0 +11.1/C SmCpRetail b SG 30.59 +3.2 +7.9 +10.8/CBarrett AssociatesBarrettOpp LV 30.58 +1.2 +2.0 +11.8/ABeckerValEqRetail d LV 19.59 +.7 +.5 +6.9/DBerkshireFoc d ST 25.35 +2.8 +18.1 +19.3/BBernsteinCaliforniaMuni SS 14.01 +.2 -.6 +1.4/A IntermDur CI 12.78 -.4 -2.3 +1.7/A IntermDurInstl CI 14.57 -.4 -2.3 +1.8/A NewYorkMuni SS 13.72 +.1 -.8 +1.5/A ShrtDrDvRSMn MS 12.50 +.1 +.2 +.4/EBerwynInc d XY 13.52 +.8 +1.3 +3.2/BBishop StreetHawaiiMuniBdIns SI 10.35 +.1 -1.3 +1.7/BBlackRock4060TrgtAlInvC m CA 11.60 -.9 -1.1 +2.6 AdUSTtlMInvA m LB 26.17 +2.7 +3.1 +7.5/E AdUSTtlMInvIns LB 27.31 +2.7 +3.2 +7.7/D AdUSTtlMInvInvC m LB 17.03 +2.7 +2.9 +6.6/E AdvtgGlbInstl WS 22.24 +1.0 +2.3 +6.3/C AdvtgGlbInvA m WS 21.14 +1.0 +2.1 +6.0/D AdvtgGlbInvC m WS 17.36 +.9 +1.8 +5.1/D AdvtgIntlIns FB 17.68 +1.0 +2.1 +6.4/A AdvtgIntlInvA m FB 17.49 +.9 +2.0 +6.1/A AdvtgLCCorIns LB 17.08 +2.1 +4.3 +11.0/A AdvtgLCCorInvA m LB 16.47 +2.0 +4.2 +10.7/A AdvtgLCCorInvC m LB 14.17 +2.0 +3.9 +9.8/B AdvtgLCValIns LV 29.60 +1.1 +1.2 +9.1/A AdvtgLCValInvA m LV 29.03 +1.1 +1.1 +8.8/B AdvtgLCValInvC m LV 26.98 +1.0 +.7 +8.0/B AdvtgLgCpGrIns LG 16.32 +2.9 +7.4 +12.5/B AdvtgLgCpGrInvA m LG 15.63 +2.9 +7.3 +12.2/C AdvtgSmCpGrIns SG 21.74 +5.1 +11.0 +8.8/D AdvtgSmCpGrInvA m SG 16.79 +5.1 +10.8 +8.5/E AsaDrgnIns DP 17.06 -.6 -.5 +3.6/E AsaDrgnInvA m DP 16.83 -.6 -.6 +3.4/E BalCptlInstl MA 23.12 ... +1.9 +7.5 BalCptlInvA m MA 23.02 -.1 +1.8 +7.2 BalCptlInvC m MA 20.07 -.1 +1.5 +6.4 BasValInstl LV 26.75 +2.1 +1.9 +5.3/E BasValInvA m LV 26.43 +2.1 +1.8 +5.0/E BasValInvC m LV 23.36 +2.1 +1.5 +4.2/E CAMuniOppsInstl MF 12.71 +.5 +.6 +4.3/A CAMuniOppsInvA m MF 12.70 +.5 +.5 +4.0/A CAMuniOppsInvA1 b MF 12.71 +.5 +.6 +4.2/A CorBdInstl CI 9.25 -.4 -2.5 +1.0/C CorBdInvA m CI 9.26 -.5 -2.7 +.6/D CorBdInvC m CI 9.22 -.5 -3.0 -.1/E CorBdK CI 9.28 -.4 -2.5 +1.0/C CorBdSvc b CI 9.25 -.5 -2.7 +.6/D CptlApprecInstl LG 31.22 +3.1 +12.1 +13.9/A CptlApprecInvA m LG 28.96 +3.1 +11.9 +13.5/B CptlApprecInvC m LG 21.65 +3.0 +11.6 +12.6/B CptlApprecK LG 31.38 +3.1 +12.1 +14.0/A CptlApprecR b LG 24.12 +3.0 +11.8 +13.2/B CrdtStrIncIns MU 10.16 -.2 +.2 +3.9/A CrdtStrIncInvA m MU 10.16 -.2 +.2 +3.6/A EmMktsInstl EM 23.68 -1.9 +.5 +6.6/B EmMktsInvA m EM 22.82 -1.9 +.4 +6.2/B EngyResInvA m EE 20.27 +10.6 +9.6 -7.0/E EqDivInstl LV 23.01 +1.9 +1.5 +10.5/A EqDivInvA m LV 22.94 +1.9 +1.4 +10.3/A EqDivInvC m LV 22.11 +1.8 +1.1 +9.5/A EqDivR b LV 23.11 +1.9 +1.3 +9.9/A EuroInvA m ES 15.52 +.1 +1.9 +.4/E Exch LB 1057.42 +.1 +.8 +7.9/D FltngRtIncInstl BL 10.17 ... +1.5 +3.7/B FltngRtIncInvA m BL 10.17 ... +1.4 +3.4/C FltngRtIncInvC m BL 10.17 -.1 +1.2 +2.7/E FocGrInvA m LG 4.27 +3.4 +12.7 +14.4/A GNMAInstl GI 9.16 -.4 -2.0 +.5/A GNMAInvA m GI 9.20 -.4 -2.0 +.2/C GNMAInvC m GI 9.15 -.4 -2.5 -.6/E GlbAllcIncInstl IH 19.79 -1.3 -.4 +3.4 GlbAllcIncInvA m IH 19.66 -1.3 -.5 +3.1 GlbAllcIncInvC m IH 17.70 -1.3 -.8 +2.3 GlbAllcIncR b IH 18.70 -1.3 -.6 +2.7 GlbLSCrdtInstl XS 10.42 -.4 +.7 +1.5/C GlbLSCrdtInvA m XS 10.39 -.5 +.5 +1.2/D GlbLSCrdtInvC m XS 10.19 -.5 +.2 +.5/E HYBdInstl HY 7.66 -.2 +.3 +4.7/A HYBdInvA m HY 7.66 -.1 +.2 +4.3/B HYBdInvC m HY 7.67 -.1 -.1 +3.6/C HYBdK HY 7.66 -.2 +.4 +4.7/A HYBdSvc b HY 7.66 -.2 +.2 +4.3/B HYMuniInstl HM 9.54 +.3 +.4 +5.2/A HighEqIncIns LV 27.40 +1.0 +.6 +4.9/E HighEqIncInvA m LV 23.51 +.9 +.5 +4.6/E HighEqIncInvC m LV 15.89 +.9 +.2 +3.8/E HthSciOpIns SH 58.70 +3.0 +4.5 +6.1/A HthSciOpInvA m SH 56.01 +3.0 +4.4 +5.8/A HthSciOpInvC m SH 49.24 +2.9 +4.1 +5.0/B InProtBdInstl IP 10.44 -.4 -1.4 +.9/C InProtBdInvA m IP 10.19 -.5 -1.5 +.6/D InProtBdInvC m IP 9.86 -.6 -1.7 -.1/E IntlDivIns FB 29.18 ... -5.3 -.5/E IntlDivInvA m FB 27.29 -.1 -5.4 -.8/E IntlInstl FB 17.41 -.3 -2.0 +4.9/B IntlInvA m FB 17.03 -.3 -2.1 +4.5/B IntlInvC m FB 15.86 -.4 -2.4 +3.5/D LCFocGrIns LG 14.87 +3.6 +13.3 +16.2/A LCFocGrInvA m LG 13.88 +3.6 +13.2 +15.8/A LCFocGrInvC m LG 10.97 +3.5 +12.9 +14.9/A LPDyn2020Instl TE 16.03 +.2 +.8 +4.9 LPDyn2020InvA m TE 14.76 +.1 +.8 +4.6 LPDyn2030Instl TH 14.42 +.3 +1.7 +6.3 LPDyn2030InvA m TH 13.87 +.4 +1.6 +6.0 LPDyn2040Instl TJ 18.30 +.4 +1.9 +7.3 LPDyn2040InvA m TJ 16.75 +.4 +1.8 +7.0 LatinAmerInstl LS 48.57 -10.7 -2.8 +3.9/B LatinAmerInvA m LS 47.94 -10.8 -2.9 +3.6/C LngHrznEqInvA m WS 13.36 +1.8 +2.5 +3.0/E LowDurBdInstl CS 9.49 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.48 ... -.3 +.9/C LowDurBdInvC m CS 9.48 -.1 -.6 +.1/E LowDurBdK CS 9.48 ... -.1 +1.2/B ManagedIncK XY 9.91 -.2 -.2 +4.4 MidCapDivIns MV 18.85 +1.9 +3.5 +7.3/C MidCapDivInvA m MV 17.98 +1.8 +3.4 +7.0/C MidCpGrEqInstl MG 25.16 +3.0 +11.6 +12.9/A MidCpGrEqInvA m MG 21.88 +3.0 +11.5 +12.5/A MidCpGrEqInvC m MG 17.25 +2.9 +11.2 +11.7/A NJMuniBdInstl MJ 10.96 ... -.8 +3.6/A NJMuniBdInvA m MJ 10.97 +.1 -.9 +3.4/A NYMuniOppsInstl MN 11.28 +.3 +.2 +4.6/A NYMuniOppsInvA m MN 11.28 +.2 +.1 +4.3/A NYMuniOppsInvA1 b MN 11.28 +.2 +.2 +4.4/A NYMuniOppsInvC m MN 11.28 +.2 -.1 +3.5/A NatrlResTrInstl SN 34.51 +6.0 +5.1 +2.1/C NatrlResTrInvA m SN 32.75 +6.0 +5.0 +1.9/C NtnlMnInstl MI 10.73 +.2 -.7 +2.7/A NtnlMnInvA m MI 10.73 ... -.9 +2.5/B NtnlMnInvC m MI 10.74 +.1 -1.1 +1.8/D PAMuniBdInstl MP 10.90 +.1 -.8 +3.0/A PAMuniBdInvA m MP 10.91 +.1 -.9 +2.8/B ShrtTrmMuniIns MS 10.05 +.1 +.3 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.3/E StrGlbBdIncIns IB 5.87 -2.7 -1.3 +2.8 StrGlbBdIncIvA m IB 5.87 -2.7 -1.2 +2.5 StrIncOpA m NT 9.82 -.5 -.2 +1.9/C StrIncOpC m NT 9.81 -.5 -.5 +1.1/E StrIncOpIns NT 9.82 -.4 -.1 +2.2/C StratMuOpIns MI 11.70 +.4 +.7 +4.8/A StratMuOpInvA m MI 11.69 +.3 +.6 +4.5/A StratMuOpIvC m MI 11.69 +.2 +.3 +3.7/A TactOppsInstl TV 15.12 +1.6 +4.9 +2.5/D TactOppsInvA m TV 15.01 +1.6 +4.8 +2.2/E TechOppsInstl ST 29.03 +4.3 +14.1 +23.3/A TechOppsInvA m ST 27.00 +4.2 +14.0 +22.9/A TechOppsInvC m ST 23.00 +4.2 +13.6 +22.0/A TtlRetInstl CI 11.26 -.8 -2.5 +1.4 TtlRetInvA m CI 11.26 -1.0 -2.6 +1.1 TtlRetInvC m CI 11.25 -1.0 -3.0 +.4 TtlRetR b CI 11.26 -1.0 -2.8 +.8 USGovtBdInstl GI 10.05 -.3 -2.2 +.4/B USGovtBdInvA m GI 10.08 -.2 -2.2 +.1/C USMortgInstl CI 9.89 -.4 -2.0 +1.3/BBogle Investment ManSmCpGrInstl SB 33.02 +5.9 +5.7 +8.4/DBoston PartnersLSEqInstl LO 21.92 +1.1 -1.6 +7.0 SmCpValIIInstl SV 27.20 +3.9 +3.6 +9.2/C SmCpValIIInv b SV 26.02 +3.9 +3.5 +8.9/CBoston TrustAsstMgmt AL 47.43 +1.5 +1.2 +8.4/A Eq LB 24.09 +1.9 +1.9 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.37 +2.9 +.8 +6.0/EBrandesIntlEqI FV 18.78 -.4 +5.4 +3.9/BBridgesInvm LG 63.82 +3.3 +5.4 +9.4/EBridgewayAggresivInvs1 MB 77.58 +3.6 +3.0 +8.5/B BlueChip35Idx LB 14.76 +2.2 +1.3 +10.0/B SmCpVal SV 28.97 +7.7 +9.2 +9.9/B UltraSmCo SV 31.04 +1.1 +2.6 +.5/E UltraSmCoMkt d SB 15.57 +5.0 +9.2 +10.5/BBright RockMidCpGrInstl MG 17.72 +2.0 +3.0 +10.5/B QualLgCpInstl LB 16.48 +2.2 -.5 +7.1/EBroadviewOpp SB 37.24 +5.0 +7.8 +6.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.43 +1.6 -1.6 -.4/E GlbLtdInfrasY XO 12.42 +1.6 -1.7 -.4/E GlbLtdRlEsttI GR 12.88 +2.1 -2.5 +2.5/CBrown AdvisoryFlexEqIns d LG 21.95 +3.8 +5.7 +10.8/D GrEqInstl d LG 23.51 +2.2 +12.1 +12.5/B GrEqInv d LG 23.30 +2.2 +12.0 +12.3/B IntermIncInv d CI 10.32 -.2 -1.5 +1.0/C MrylndBdInv d SI 10.47 +.1 -.3 +1.9/B SmCpFdmtlValIns d SB 28.99 +2.9 +1.9 +9.4/C SmCpGrInv d SG 19.90 +1.8 +7.2 +11.0/C SmrstEmMktsIns d EM 10.65 -6.2 -5.2 +3.0/EBrown Cap MgmtSmCoInv b SG 104.05 +3.6 +16.6 +18.5BruceBruce MA 515.32 +1.6 -1.9 +5.2/CBuffaloDiscv MG 25.42 +2.5 +5.0 +10.1/B EmergOpps SG 17.02 +4.1 +9.0 +10.6/C FlexInc AL 15.73 +2.9 +1.6 +6.3/C Gr LG 31.78 +4.0 +9.1 +10.4/D HY HY 10.97 ... -.4 +3.3/C LgCp LG 30.44 +4.3 +4.9 +11.5/C MidCp MG 14.54 +1.7 +6.8 +5.4/E SmCp SG 16.51 +7.1 +12.6 +12.1/BCG Capital MarketsCorFI CI 7.81 -.6 -2.8 +1.2/C EmMktsEqInvms EM 15.68 -3.2 -3.3 +7.7/A IntlEq FB 13.22 +.9 +1.8 +4.9/B IntlFI IB 7.80 -.6 +.9 +3.5/A LgCpEq LG 20.14 +2.3 +3.7 +9.1/E MuniBdInvms ML 9.10 ... -1.7 +2.0/E SmMidCpEq SG 21.86 +3.4 +5.2 +5.6/ECGMFoc LB 53.58 +.9 +.4 +8.2/D Mut AL 31.18 -1.4 +.6 +6.1/D Rlty MB 30.36 -1.4 -5.6 +7.0/CCMAdvsFI CS 11.15 ... -.6 +2.1/ACRMMidCpValInstl MB 23.14 +3.0 +6.1 +10.4/A SmCpValInstl SB 20.07 +3.5 +1.4 +10.3/B SmCpValInv SB 17.40 +3.4 +1.3 +10.0/BCalamosCnvrtA m CV 18.58 +1.8 +5.6 +5.2/D CnvrtC m CV 18.38 +1.8 +5.2 +4.4/D CnvrtInstl CV 16.67 +1.9 +5.6 +5.5/C EvolvingWldGrA m EM 15.08 -1.9 -1.1 +3.0/D EvolvingWldGrI EM 15.17 -1.9 -1.0 +3.3/D GlbGrIncA m IH 9.70 +1.0 +2.5 +5.6/A GlbGrIncC m IH 8.62 +1.1 +2.3 +4.8/B GlbGrIncI IH 9.99 +1.1 +2.7 +5.9/A GrA m LG 34.75 +2.9 +7.0 +8.6/E GrC m LG 22.10 +2.9 +6.7 +7.8/E GrIncA m AL 33.20 +2.0 +3.8 +8.2/A GrIncC m AL 33.35 +2.0 +3.5 +7.4/A GrIncInstl AL 31.93 +2.0 +3.9 +8.5/A GrInstl LG 45.55 +3.0 +7.1 +8.8/E IntlGrA m FG 21.65 +1.3 +1.2 +6.7/B IntlGrInstl FG 22.16 +1.3 +1.3 +6.9/B MktNetrlIncA m NE 13.52 +.5 +2.3 +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 31.82 +1.3 +.8 +4.4/D BalC m MA 30.78 +1.2 +.5 +3.6/E BdA m CI 15.70 -.2 -1.9 +1.8/A EqA m LG 45.21 +1.1 +5.4 +10.1/D EqC m LG 26.55 +1.0 +5.1 +9.2/E IncA m TW 15.90 -.8 -3.3 +2.3/C IntlEqA m FB 18.04 +1.8 +2.6 +2.2/E MdCpA m MB 32.98 +2.6 +4.6 +3.1/E RspMuniIncA m MI 15.60 -.1 -1.2 +2.4/B ShrtDurIncA m CS 15.85 ... -.4 +1.3/A USLCCrRspnbIdxA m LB 22.84 +2.1 +2.7 +9.4/CCambiarGlblUltrFcsInv d WS 20.21 +1.8 +1.9 +.9/E IntlEqInv d FB 28.73 ... +1.1 +3.9/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.5 +3.0 +12.6/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.7 +3.4 +12.5/A NL Vanguard TtlSMIdxInv LB 128,610 +2.7 +3.4 +12.4/B NL Vanguard InsIdxIns LB 126,873 +2.5 +3.0 +12.6/A NL Vanguard TtInSIdxInv FB 126,640 +.3 +1.1 +5.5/C NL Vanguard TtlSMIdxIns LB 116,137 +2.7 +3.5 +12.5/A NL Vanguard TtInSIdxInsPlus FB 97,699 +.3 +1.1 +5.6/B NL Vanguard InsIdxInsPlus LB 93,127 +2.5 +3.0 +12.7/A NL Fidelity Contrafund LG 92,766 +3.2 +9.0 +14.9/B NL American Funds GrfAmrcA m LG 87,045 +2.6 +8.1 +14.4/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.3 -.1 +8.4/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.4 -2.7 +1.5/C NL Fidelity 500IndexPrm LB 75,376 +2.5 +3.0 +12.6/A NL American Funds IncAmrcA m AL 74,403 +.7 -.6 +7.0/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +.3 +1.1 +5.6/B NL Dodge & Cox Stk LV 69,557 +1.7 +2.2 +12.7/A NL American Funds CptlIncBldrA m IH 68,646 +.9 -1.6 +5.2/B 5.75 Dodge & Cox IntlStk FB 64,497 -1.3 -1.2 +5.6/B NL American Funds AmrcnBalA m MA 63,159 +1.3 +.7 +8.6/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.7 +2.7 +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 43.74 +11.9 888-776-3637 BlackRock EngyResInstl EE NL 23.66 +10.7 800-441-7762 BlackRock EngyResInvC m EE 1.00 14.23 +10.7 800-441-7762 BlackRock EngyResInvA m EE 5.25 20.27 +10.6 800-441-7762 Ivy EngyA m EE 5.75 14.03 +10.5 800-777-6472 Ivy EngyC m EE 1.00 13.00 +10.5 800-777-6472 Schneider SmCpVal d SV NL 16.37 +10.2 888-520-3277 Jacob MicroCpGrInstl d SG NL 15.34 +9.7 888-522-6239 Jacob MicroCpGrInv m SG NL 14.07 +9.7 888-522-6239 Kinetics ParadigmInstl d MG NL 55.70 +9.5 800-930-3828 Kinetics ParadigmNoLoad d MG NL 55.32 +9.5 800-930-3828 ProFunds UltSmCpInv LE NL 66.63 +9.5 888-776-3637 Rydex EngySvcsH b EE NL 28.19 +9.4 800-820-0888 Rydex EngySvcsInv EE NL 30.99 +9.4 800-820-0888 ICON EngyS EE NL 13.60 +9.2 800-828-4881 Pacic Advisors SmCpValA m SB 5.75 31.09 +9.0 800-282-6693 AMG FrontierSmCpGrZ SG NL 13.02 +8.8 800-835-3879 INVESCO EngyA m EE 5.50 28.09 +8.8 800-959-4246 INVESCO EngyInv b EE NL 27.96 +8.8 800-959-4246 Meridian EqIncLegacy d LG NL 17.73 +8.8 800-446-6662 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 90.12 +30.6 888-776-3637 Lord Abbett DevelopingGrF b SG NL 28.97 +20.0 888-522-2388 Lord Abbett DevelopingGrI SG NL 32.02 +20.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.96 +19.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.12 +19.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.19 +19.8 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 20.89 +19.6 888-522-2388 Kinetics SmCptlOppsNLd d SB NL 60.86 +18.8 800-930-3828 Virtus InvtvGrStkIns LG NL 25.07 +18.8 888-784-3863 AMG FrontierSmCpGrZ SG NL 13.02 +18.7 800-835-3879 AMG FrontierSmCpGrI SG NL 12.72 +18.5 800-835-3879 Kinetics SmCptlOppsAdvC m SB 1.00 56.56 +18.4 800-930-3828 Berkshire Foc d ST NL 25.35 +18.1 877-526-0707 Baron OppInstl MG NL 20.73 +17.8 800-992-2766 Baron OppRetail b MG NL 20.01 +17.7 800-992-2766 Firsthand TechOpps ST NL 11.75 +17.7 888-884-2675 Touchstone SdCptlInsGr LG NL 24.20 +17.6 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.21 +17.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.10 +17.4 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.22 +17.3 800-543-0407 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/Tuesday, May 22, 2018

PAGE 67

OppInstl LV 23.71 +1.2 -.2 +7.6/C OppInv LV 23.77 +1.1 -.3 +7.3/C SmCpInstl d SB 20.56 +3.4 +5.3 +2.9/E SmCpInv d SB 20.09 +3.3 +5.3 +2.7/ECarillonClVtCptlApprA m LG 44.35 +3.2 +5.6 +13.5/B EagleGrIncA m LV 20.87 +.9 -.2 +8.5/B EagleGrIncC m LV 19.98 +.8 -.5 +7.6/C EglMidCpGrA m MG 60.98 +2.8 +7.9 +11.8/A EglMidCpGrC m MG 48.86 +2.8 +7.6 +11.0/B EglMidCpStkA m MG 29.11 +1.8 +2.6 +7.1/E EglSmCpGrA m SG 63.94 +4.2 +7.3 +10.2/C EglSmCpGrC m SG 47.33 +4.1 +7.0 +9.4/D ReamsCore+BdI CI 30.73 -.5 -2.6 +1.1/C ReamsCoreBdI CI 11.09 -.2 -2.2 +1.2/B ReamsUnconsBdI NT 11.56 -.4 -1.5 +1.7/D ReamsUnconsBdY b NT 11.62 -.5 -1.6 +1.4/D ScoutIntlI FB 21.69 +.4 +1.0 +4.9/B ScoutMdCpI MB 19.73 +2.8 +3.8 +13.2/A ScoutSmCpI SG 29.72 +4.3 +6.4 +15.1/ACausewayIntlValInstl d FV 17.16 +.6 -.9 +3.4/B IntlValInv d FV 17.03 +.5 -1.0 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 7.08 +6.0 +.1 -6.1/A BrkdMLPFocC m LP 6.54 +6.0 -.2 -6.9/BChamplainSmCoAdv b SG 22.11 +5.9 +11.1 +14.7/ACity National RochdaCorpBdServicing CS 10.17 -.2 -1.2 +.6 DivIncN b LV 37.75 +1.2 -5.6 +4.9/EClearBridgeAggresivGrA m LG 211.64 +1.8 +4.0 +4.2/E AggresivGrC m LG 169.51 +1.7 +3.8 +3.5/E AggresivGrI LG 233.59 +1.8 +4.2 +4.5/E AggresivGrIS LG 236.09 +1.8 +4.2 +4.6/E AllCpValA m LV 14.40 +2.6 -1.0 +7.6/C AllCpValC m LV 12.42 +2.6 -1.1 +6.9/D ApprecA m LB 23.97 +2.0 +1.6 +9.0/C ApprecC m LB 23.08 +2.0 +1.3 +8.2/D ApprecI LB 23.83 +2.1 +1.7 +9.3/C ApprecIS LB 23.91 +2.1 +1.7 +9.4/C CBIntlSmCpI FA 19.33 +1.5 +1.1 +6.5/C DivStrat1 LB 23.18 +1.4 -1.1 +8.9/C DivStratA m LB 23.16 +1.4 -1.3 +8.6/D DivStratC m LB 22.82 +1.4 -1.5 +7.9/D DivStratI LB 23.77 +1.5 -1.1 +8.9/C IntlGrC m FG 42.66 +2.8 +6.4 +8.2/A IntlGrI FG 49.17 +2.9 +6.9 +9.3/A IntlValA m FV 11.76 -.8 -.5 +3.7/B IntlValIS FV 11.82 -.8 -.3 +4.2/B LgCpGrA m LG 43.73 +3.3 +7.6 +13.4/B LgCpGrC m LG 35.20 +3.2 +7.3 +12.6/B LgCpGrI LG 48.46 +3.3 +7.7 +13.8/A LgCpValA m LV 32.75 +.3 -1.1 +6.1/D LgCpValC m LV 31.78 +.2 -1.4 +5.3/E LgCpValI LV 32.69 +.3 -1.0 +6.4/D MidCpA m MB 33.63 +3.0 +.6 +5.2/D MidCpC m MB 26.88 +2.9 +.4 +4.4/E MidCpI MB 37.33 +3.0 +.7 +5.5/D MidCpIS MB 37.69 +3.1 +.8 +5.6/D SmCpC m SG 40.17 +4.2 +4.3 +10.4/C SmCpGrA m SG 37.94 +5.8 +15.6 +12.8/B SmCpGrI SG 40.44 +5.9 +15.8 +13.1/A SmCpGrIS SG 40.84 +5.9 +15.8 +13.3/A SmCpGrR b SG 37.01 +5.8 +15.5 +12.5/B SmCpI SG 63.46 +4.3 +4.7 +11.5/B SmCpValA m SV 20.55 +6.3 +3.3 +7.2/D TactDivIncA m MV 16.33 +2.4 -1.6 -.7/E TactDivIncC m MV 15.51 +2.4 -1.9 -1.5/E TactDivIncI MV 16.45 +2.5 -1.5 -.5/E ValTrustC m LB 78.64 +.7 -1.7 +4.7/E ValTrustI LB 94.38 +.8 -1.3 +5.7/EClermontCLSGrandIncN CA 11.49 +1.1 +1.1 +4.4/BClipperClipper LB 124.92 +2.4 +3.7 +12.0/ACohen & SteersDivVal,IncInstl LB 15.18 +1.9 -.4 +8.2/D GlbInfras,IncI XO 18.51 +.2 -3.6 +3.1/B GlbRltys,IncA m GR 51.87 +1.6 -1.8 +3.6/B GlbRltys,IncI GR 52.13 +1.6 -1.7 +4.0/B InstlRltys SR 40.91 +3.5 -4.9 +4.2/A IntlRltyA m GR 12.19 +.3 +1.4 +4.2/B IntlRltyI GR 12.28 +.3 +1.6 +4.5/A PrfrdScInc,IncA m RR 13.58 -.8 -2.3 +4.9/B PrfrdScInc,IncC m RR 13.50 -.9 -2.5 +4.2/D PrfrdScInc,IncI RR 13.61 -.8 -2.2 +5.2/B RlEsttSecIncA m SR 13.89 +3.1 -5.7 +4.9/A RlEsttSecIncC m SR 12.58 +3.0 -5.9 +4.3/A RlEsttSecIncIns SR 14.63 +3.1 -5.5 +5.2/A Rltys SR 60.81 +3.5 -5.0 +3.9/BColorado BondSharesATxEx f SI 9.06 +.4 +1.9 +4.7/AColumbiaAMTFrCAIMBIns MF 10.22 ... -.9 +2.3/B AMTFrCTIMBIns SI 10.28 -.1 -1.0 +1.4/C AMTFrIMBA m MI 10.25 -.1 -1.4 +1.9/C AMTFrIMBIns MI 10.25 ... -1.3 +2.1/C AMTFrMAIMBIns MT 10.31 -.1 -1.3 +1.6/D AMTFrNYIMBIns MN 11.62 +.1 -1.0 +1.9/B AMTFrORIMBIns SI 12.09 ... -1.1 +1.7/B AMTFrSCIMBIns SI 9.95 ... -1.3 +1.8/B AcornA m MG 14.11 +4.0 +9.2 +11.0/B AcornC m MG 7.17 +3.9 +9.0 +10.2/B AcornIns MG 16.81 +4.0 +9.2 +11.3/B AcornIntSelIns FG 30.14 +1.7 +3.0 +8.8/A AcornIntlA m FR 47.93 -.1 +3.1 +5.7/E AcornIntlC m FR 45.80 -.2 +2.8 +4.9/E AcornIntlIns FR 48.03 -.1 +3.1 +6.0/E AcornSelA m MG 15.34 +4.1 +4.9 +10.8/B AcornSelIns MG 17.39 +4.3 +5.1 +11.1/B AcornUSAIns SG 16.91 +4.4 +11.2 +11.0/C BalA m MA 40.91 +1.0 -1.0 +5.6/C BalIns MA 40.84 +1.0 -.9 +5.8/B BdA m CI 8.23 -.5 -2.7 +1.3/B BdIns CI 8.23 -.5 -2.6 +1.5/B ContrCoreA m LB 25.65 +1.8 -.2 +8.6/D ContrCoreIns LB 25.85 +1.9 ... +8.9/C ContrCoreV f LB 25.41 +1.8 -.1 +8.6/D ContrEurpA m ES 7.54 +1.5 +3.0 +2.8/D ConvrtSecsA m CV 20.92 +2.2 +5.6 +6.5/B ConvrtSecsIns CV 20.96 +2.2 +5.7 +6.8/A CorpIncA m TW 9.81 -.8 -3.8 +2.0/D CorpIncIns TW 9.80 -.9 -3.8 +2.2/C CptAllcAgrA m AL 13.66 +1.4 +1.7 +7.8/A CptAllcAgrC m AL 13.30 +1.3 +1.4 +6.9/B CptAllcCnsA m XY 10.14 ... -1.2 +2.6/D CptAllcMdAgA m MA 13.09 +1.0 +1.0 +6.6/A CptAllcMdAgC m MA 13.11 +1.0 +.7 +5.8/B CptAllcMdAgIns MA 13.07 +1.1 +1.1 +6.9/A CptAllcMdCnsA m CA 11.09 +.4 -.4 +3.8/C CptAllcModA m CA 11.66 +.7 +.3 +5.4/A CptAllcModC m CA 11.56 +.7 ... +4.7/B DiscpCoreA m LB 12.42 +2.6 +4.0 +10.2/B DiscpSmCoreV f SB 7.25 +3.7 +4.2 +5.2/E DivIncA m LV 21.82 +1.5 -.6 +9.9/A DivIncC m LV 21.14 +1.5 -.8 +9.1/A DivIncIns LV 21.85 +1.5 -.5 +10.2/A DivIncV f LV 21.83 +1.5 -.6 +9.9/A DivOppA m LV 9.72 +1.7 +1.0 +7.3/C DivOppC m LV 9.50 +1.6 +.7 +6.5/D EmMktsIns EM 13.42 -2.3 -2.8 +7.7/A FltRtA m BL 9.15 +.3 +2.2 +3.9/B GlEngNatResA m SN 21.35 +5.1 +7.9 +5.0/B GlEngNatResI SN 21.62 +5.1 +8.0 +5.2/B GlbDivOppA m WS 18.87 ... -2.4 +3.2/E GlbDivOppIns WS 18.94 +.1 -2.2 +3.5/E GlbEqValA m WS 14.28 +.6 +.7 +5.5/D GlbOppsA m IH 13.88 ... +1.2 +6.0/A GlbStratEqA m WS 15.77 +1.6 +2.7 +8.5/B GlbStratEqC m WS 13.47 +1.6 +2.4 +7.7/B GlbTechGrA m ST 33.72 +4.5 +11.6 +22.4/A GlbTechGrC m ST 30.31 +4.4 +11.2 +21.5/B GlbTechGrIns ST 35.03 +4.5 +11.7 +22.7/A GrtrChinaA m CH 53.91 +4.7 +5.5 +9.5/B HYBdA m HY 2.85 -1.1 -2.1 +3.2/D HYBdC m HY 2.84 -1.1 -2.1 +2.5/E HYMuniA m HM 10.48 +.1 +.2 +3.8/D HYMuniIns HM 10.49 +.2 +.4 +4.0/C IncBuilderA m XY 11.82 +.1 -.5 +3.9/A IncOppsA m HY 9.56 -1.2 -2.1 +3.0/D LgCpEnhCoreA b LB 25.48 +2.4 +3.2 +10.3/B LgCpEnhCoreIns LB 25.44 +2.4 +3.3 +10.6/A LgCpGrA m LG 42.37 +2.8 +6.8 +10.7/D LgCpGrC m LG 35.51 +2.7 +6.4 +9.9/D LgCpGrIIIA m LG 18.69 +2.8 +6.6 +10.7/D LgCpGrIIIC m LG 13.38 +2.8 +6.4 +9.9/D LgCpGrIIIIns LG 20.10 +2.8 +6.7 +11.0/C LgCpGrIns LG 43.99 +2.8 +6.8 +11.0/C LgCpGrV f LG 42.00 +2.8 +6.8 +10.7/D LgCpIdxA b LB 50.94 +2.5 +2.8 +10.4/B LgCpIdxIns LB 51.24 +2.5 +2.9 +10.7/A LgCpValA m LV 14.30 +.8 -1.4 +7.7/C LgCpValC m LV 14.26 +.8 -1.7 +6.9/D LmtDurCrdtA m CS 9.64 -.1 -1.1 +1.2/B MNTxExmptA m SM 5.35 -.1 -1.5 +2.4/B MidCapGrA m MG 27.35 +5.0 +7.4 +8.6/C MidCapGrIns MG 29.20 +5.0 +7.6 +8.9/C MidCapIdxA b MB 17.15 +3.4 +3.6 +9.6/A MidCapIdxIns MB 17.08 +3.4 +3.7 +9.9/A MidCapValA m MV 13.63 +1.9 -.2 +6.0/D MidCapValC m MV 12.62 +1.9 -.5 +5.2/D MidCapValIns MV 13.67 +2.0 ... +6.3/C Pac/AsIns DP 11.67 +1.6 +1.0 +10.0/B QualityIncA m CI 5.27 -.4 -1.7 +1.0/C RlEstateEqA m SR 13.13 +2.3 -5.8 +3.1/C RlEstateEqIns SR 13.16 +2.3 -5.8 +3.3/B S/MCpValA m SV 10.48 +2.8 +3.4 +6.3/E STBdA m CS 9.86 +.1 -.4 +.4/D STBdIns CS 9.84 ... -.4 +.7/C STBdIns3 CS 9.84 +.1 -.3 +.8/C STMuniBdA m MS 10.27 +.1 +.1 +.5/D STMuniBdIns MS 10.27 +.1 +.2 +.8/C SelGlbEqA m WS 13.65 +1.8 +5.9 +10.3/A SelIntlEqA m FG 15.22 +1.6 +2.4 +3.1/E SelIntlEqIns FG 15.57 +1.6 +2.4 +3.3/E SelLgCpEqA m LB 14.86 +2.0 +1.8 +10.8/A SelLgCpEqIns LB 14.76 +2.0 +1.9 +11.1/A SelLgCpGrA m LG 17.67 +3.2 +10.1 +9.9/D SelLgCpGrIns LG 18.22 +3.2 +10.2 +10.1/D SelLgCpValA m LV 26.05 +2.2 -.7 +9.6/A SelLgCpValC m LV 23.85 +2.1 -1.0 +8.8/B SelSmlrCpValA m SB 18.60 +1.1 +3.0 +5.4/E SlgCmsInfoA m ST 76.02 +2.6 +7.4 +17.9/C SlgCmsInfoC m ST 52.47 +2.6 +7.1 +17.0/D SlgGlbTechA m ST 42.23 +2.5 +7.4 +18.3/C SlgGlbTechC m ST 32.63 +2.4 +7.1 +17.4/D SmCpGrIA m SG 19.51 +2.7 +7.1 +13.3/A SmCpGrIIns SG 20.71 +2.8 +7.3 +13.6/A SmCpIdxA b SB 26.77 +5.2 +8.3 +12.9/A SmCpIdxIns SB 26.94 +5.2 +8.5 +13.2/A SmCpValIA m SV 42.95 +4.4 +2.8 +12.1/A SmCpValIIA m SV 18.28 +3.7 +3.2 +9.1/C SmCpValIIIns SV 18.56 +3.7 +3.2 +9.3/C SmCpValIIns SV 47.74 +4.4 +2.9 +12.3/A StratIncA m NT 5.90 -.7 -.9 +3.0/B StratIncC m NT 5.89 -1.0 -1.5 +2.2/C StratIncIns NT 5.80 -.9 -1.0 +3.3/B StratMuniIncA m ML 3.97 ... -.9 +3.7/A StrtCAMuIncA m MC 7.51 ... -1.1 +2.8/C StrtCAMuIncInst MC 7.51 ... -1.1 +3.0/B StrtNYMuIncA m MY 7.26 -.1 -1.4 +2.7/B ThermostatA m XY 14.59 +.4 -.3 +2.4/D ThermostatC m XY 14.65 +.3 -.6 +1.7/D ThermostatIns XY 14.40 +.4 -.2 +2.7/C TtlRetBdA m CI 8.78 -.4 -2.1 +1.7/A TtlRetBdIns CI 8.79 -.4 -1.9 +2.0/A TxExmptA m ML 13.30 ... -1.0 +2.7/C TxExmptC m ML 13.30 ... -1.3 +2.1/E TxExmptIns ML 13.30 ... -.9 +2.9/C USTrsIdxIns GI 10.68 -.3 -2.6 +.2/BCommerceBd CI 19.28 -.5 -2.5 +1.7/A Gr LG 33.97 +3.2 +4.3 +13.2/B KansasTFIntrmBd SI 18.97 ... -1.2 +1.6/C MidCpGr MG 40.84 +2.2 +3.4 +11.0/B MssrTFIntrmBd SI 19.06 -.1 -1.4 +1.9/B NtnlTFIntrmBd MI 19.14 -.1 -1.5 +2.0/C ShrtTrmGovt GS 16.78 -.1 -.7 +.2/B Val LV 30.91 +1.9 -1.2 +8.9/BCommunity ReinvestQlfdInvm b GI 10.25 -.3 -2.0 +.4/BConvergenceCorPlusInstl LB 19.87 +3.5 +6.1 +11.1/A OppsInstl SB 12.20 +1.3 +.7 +7.6/DCopeland Capital ManRkMgdDivGrI d LB 14.47 +2.8 +4.9 +5.4/ECopleyCopley d LV 97.35 -1.6 +10.1 +11.4Credit SuisseCmdtyRetStratA m BB 5.09 +1.6 +3.7 -3.7/D CmdtyRetStratI BB 5.20 +1.4 +3.6 -3.5/D FltngRtHiIncA m BL 6.88 +.2 +1.4 +4.0/B FltngRtHiIncC m BL 6.90 +.1 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.60 +3.9 +4.8 +9.8/BCullenHiDivEqInstl d LV 18.13 +1.6 -.8 +8.4/B HiDivEqRetail m LV 18.12 +1.6 -.9 +8.1/BCutlerEq LV 20.16 +2.7 -2.0 +8.4/BDFAAsiaPacSmCoIns PJ 24.29 +2.6 +1.8 +6.9/C CAInTmMnBdIns MF 10.39 +.2 -.4 +1.4/D CASTMnBdIns SS 10.25 +.2 +.3 +.9/B CSTGEIntlScCrEq FV 10.49 +.8 +2.0 +6.5/A CSTGEUSSclCrEq2 MB 18.08 +2.8 +3.1 +10.5/A CntnntlSmCIns ES 29.10 -1.2 +1.8 +11.9/A EMktCorEqI EM 22.69 -3.6 -2.3 +5.7/C EMktSCInstl EM 23.43 -3.6 -1.8 +6.5/B EmMktsII EM 28.57 -3.1 -1.9 +5.9/C EmMktsInstl EM 29.86 -3.1 -2.0 +5.6/C EmMktsSocialCor EM 14.60 -3.4 -2.1 +6.2/B EmMktsValInstl EM 31.53 -1.9 +1.0 +6.7/B EnhUSLgCoInstl LB 13.18 +2.4 +2.0 +10.5/B FvYrGlbFIIns IB 10.82 +.1 -.5 +1.1/D GlbAllc2575Ins XY 13.51 +.4 +.2 +3.0/B GlbAllc6040Ins MA 18.27 +1.1 +1.1 +5.8/B GlbEqInstl WS 23.77 +1.8 +2.3 +8.7/B GlbRlEsttSec GR 10.51 +1.9 -4.0 +3.5/B InProtSecIns IP 11.51 -.5 -2.0 +1.1/B IntlCorEqIns FB 14.87 +.9 +2.3 +7.0/A IntlLgCpGr FG 13.47 +1.5 +2.5 +5.3/C IntlRlEsttScIns GR 5.16 -.8 -.8 +2.7/C IntlSclCrEqInst FV 14.34 +.9 +2.5 +7.3/A IntlSmCoInstl FQ 21.72 +.5 +2.1 +9.5/B IntlSmCpGr FR 16.37 +.9 +3.0 +10.6/B IntlSmCpValIns FA 23.14 ... +.7 +8.3/B IntlSstnbtyCor1 FB 11.25 +.6 +1.8 +5.8/A IntlValIII FV 17.79 +.5 +2.7 +5.4/A IntlValInstl FV 20.98 +.5 +2.6 +5.2/A IntlVctrEqIns FA 13.88 +.8 +2.3 +7.8/B ItmGovtFIIns GI 11.93 -.3 -2.9 +.3/B ItmTExtnddQlIns TW 10.23 -.6 -4.2 +1.6/D ItmTMnBdIns MI 9.99 +.1 -.7 +1.3/E JapaneseSmCoIns JS 29.85 +.8 +2.4 +15.0/A LgCpIntlInstl FB 24.42 +1.2 +2.2 +4.9/B OneYearFIInstl UB 10.25 +.1 +.3 +.7/D RlEsttSecInstl SR 33.03 +3.5 -5.9 +3.8/B STGovtInstl GS 10.39 ... -1.0 +.2/B STMuniBdInstl MS 10.11 +.1 +.2 +.8/C ShTrmExQtyI CS 10.69 ... -.5 +1.2/B SlvLyHdgGlEqIns WS 17.03 +1.8 +2.3 +8.1/B SlvlyHdgGlFIIns IB 9.50 +.1 ... +.8/E TAUSCorEq2Instl MB 18.69 +2.7 +3.3 +9.9/A TAWexUSCrEqIns FB 12.01 ... +1.4 +6.6/A TMdIntlVal FV 17.26 +.6 +2.6 +5.1/A TMdUSEq LB 30.00 +2.6 +3.6 +10.7/A TMdUSMktwdVl LV 31.18 +1.6 +1.3 +9.0/A TMdUSMktwdVlII LV 29.05 +1.6 +1.3 +9.2/A TMdUSSmCp SB 46.34 +4.3 +5.3 +10.6/B TMdUSTrgtedVal SV 39.24 +4.3 +4.7 +9.6/B TwYrGlbFIIns IB 9.89 +.1 +.1 +.6/E TwoYrFIInstl CS 9.91 +.1 +.1 +.6/C TwoYrGovtInstl GS 9.74 ... -.1 +.2/B USCorEq1Instl LB 23.57 +2.8 +3.7 +10.6/A USCorEqIIInstl MB 22.20 +2.7 +3.1 +9.8/A USLgCo LB 21.27 +2.6 +3.0 +10.9/A USLgCpGrInstl LG 19.94 +3.0 +4.4 +11.7/C USLgCpValII LV 18.79 +1.5 +.9 +10.0/A USLgCpValIII LV 27.12 +1.5 +.9 +10.1/A USLgCpValInstl LV 39.28 +1.5 +.9 +9.9/A USMicroCpInstl SB 23.48 +4.5 +6.7 +11.4/A USSmCpGrInstl SG 19.39 +3.4 +4.0 +9.4/D USSmCpInstl SB 37.77 +4.4 +5.3 +10.3/B USSmCpValInstl SV 40.18 +5.5 +6.0 +8.9/C USSocialCorEq2 MB 16.62 +3.0 +3.5 +10.1/A USSstnbtyCor1 LB 21.92 +2.8 +4.0 +10.6/A USTrgtedValIns SV 26.16 +5.1 +5.3 +9.3/C USTrgtedValR1 SV 26.15 +5.1 +5.2 +9.2/C USVectorEqInstl MV 19.87 +3.2 +3.8 +9.4/A WlexUSGovFIIns IB 10.24 +.2 -.3 +3.1/A WlexUSTrgVlIns FA 15.30 -.4 +.4 +8.3/B WlexUSVlPrtIns FV 13.22 -.2 +1.9 +5.8/ADFDentPremGrInv MG 32.02 +1.8 +10.3 +13.6/ADavenportCor LG 23.71 +2.1 +2.3 +8.2/E EqOpps MG 17.92 +2.1 -.8 +3.7/E ValInc LV 17.15 +1.0 -1.9 +7.3/CDavisApprecIncA m AL 40.93 +2.2 +3.0 +3.4/E ApprecIncY AL 41.13 +2.2 +3.1 +3.6/E FinclA m SF 52.91 +.8 +1.9 +10.8/B FinclC m SF 43.96 +.8 +1.6 +10.0/C NYVentureA m LB 35.46 +2.7 +3.5 +10.9/A NYVentureC m LB 32.10 +2.6 +3.2 +10.1/B NYVentureY LB 36.26 +2.7 +3.6 +11.2/A OppA m LG 38.09 +2.8 +2.9 +11.9/C OppC m LG 31.14 +2.7 +2.6 +11.0/C RlEsttA m SR 37.69 +3.1 -4.8 +4.6/ADelaware InvCorpBdA m TW 5.58 -1.4 -4.1 +1.6 CorpBdInstl TW 5.58 -1.4 -4.0 +1.8 DiversIncA m CI 8.39 -1.5 -2.5 +1.1 EmMktsA m EM 19.31 -3.0 -4.3 +9.2/A ExtnddDrBdA m TW 6.19 -1.6 -7.5 +2.5/B ExtnddDrBdInstl TW 6.18 -1.6 -7.4 +2.8/B HYOppsA m HY 3.71 -.9 -1.6 +2.2/E IntlValEqA m FV 15.51 -.5 -.8 +4.0 IntlValEqInstl FV 15.57 -.5 -.7 +4.3 LtdTrmDvrsIncA m CS 8.28 -.4 -1.2 +.9 MnstHYMnBdA m SM 10.61 ... -1.2 +2.6/A NtnlHYMnBdA m HM 10.94 +.3 +.1 +4.6/B REITA m SR 10.49 -.3 -8.3 +.1 SelGrA m LG 40.12 +1.4 +6.2 +5.7 SelGrInstl LG 43.70 +1.4 +6.3 +6.0 SmCpValA m SV 67.68 +4.0 +2.6 +10.8/A SmCpValC m SV 56.02 +3.9 +2.3 +9.9/B SmidCpGrA m SG 24.95 +5.1 +13.9 +12.7 TFArizonaA m SL 11.21 +.2 -.8 +2.7/A TFCaliforniaA m MC 11.94 +.2 -1.1 +3.1/B TFColoradoA m SL 11.03 +.1 -.8 +2.9/A TFIdahoA m SL 11.17 +.1 -1.0 +2.3/B TFMnnstA m SM 12.12 ... -1.1 +2.2/B TFMnnstIntrmA m SM 10.80 ... -1.2 +1.8/C TFPnsylvnA m MP 7.92 ... -.9 +2.7/B TFUSAA m ML 11.40 +.1 -.9 +2.8/C TFUSAIntermA m MI 11.72 +.1 -.8 +2.1/C USGrA m LG 24.88 +2.2 +5.0 +7.8/E USGrInstl LG 27.14 +2.3 +5.1 +8.1/E ValInstl LV 22.12 +1.4 +3.5 +9.0/A WlthBldrA m MA 14.39 -.3 -1.8 +3.5DeutscheCATxFrIncA m MC 7.38 +.1 -1.4 +2.2/E CATxFrIncS MC 7.37 +.1 -1.2 +2.5/D CROCIEqDivA m LV 56.42 +.3 -1.4 +7.9/C CROCIEqDivC m LV 56.22 +.3 -1.7 +7.0/C CROCIIntlA m FB 49.03 +.7 +.9 +1.3/E CROCIIntlC m FB 48.64 +.6 +.6 +.5/E CROCIIntlS FB 49.24 +.7 +1.0 +1.5/E CmnctnsA m SC 25.48 -3.2 -5.1 +2.6/D CorEqA m LB 28.34 +2.6 +3.9 +10.5/B CorEqS LB 28.64 +2.7 +4.0 +10.8/A CptlGrA m LG 82.31 +3.4 +6.9 +11.3/C CptlGrS LG 83.16 +3.5 +7.0 +11.6/C EAFEEqIdxInstl FB 6.67 +.9 +1.8 +4.4/C EmMktFixIncS EB 8.94 -3.5 -5.7 +1.1/E EmMktsEqS EM 20.56 -.9 -.5 +6.2/B Eq500IdxInstl LB 226.45 +2.5 +2.9 +10.7/A Eq500IdxS LB 223.43 +2.5 +2.9 +10.6/A GNMAS GI 13.29 -.5 -1.6 +.4/B GlbHiIncInstl HY 6.70 -.3 -.4 +4.8/A GlbIncBldrA m IH 9.32 ... -1.9 +4.9/B GlbSmCpA m SW 38.21 +2.2 +3.2 +4.7/E GlbSmCpS SW 40.44 +2.3 +3.3 +5.0/E HiCoGlBdS IB 8.96 -1.8 -2.9 +1.9/B HiIncA m HY 4.66 -.2 -.4 +4.0/B HiIncC m HY 4.66 -.3 -.9 +3.2/D HlthWllnssS SH 38.69 +2.7 +2.9 +1.4/C IntlGrS FG 35.42 +1.3 +.8 +4.9/D IntrmTxAmtFrS MI 11.53 ... -1.2 +1.7/D LgCpFocGrS LG 47.38 +2.6 +5.4 +11.0/C LtnAmrcEqS LS 24.77 -7.7 -4.1 +4.9/A MATxFrS MT 13.98 ... -1.6 +2.2/B MgdMuniBdA m ML 8.92 ... -1.6 +2.4/D MgdMuniBdS ML 8.93 ... -1.6 +2.6/D MltAstGlbAllcS IH 16.10 +.2 -.2 +2.6/D MltsecIncA m MU 4.46 -1.9 -2.7 +1.7/D NYTxFrIncA m MY 10.40 ... -1.6 +2.2/D NYTxFrIncS MY 10.39 ... -1.5 +2.4/C RlEsttSecA m SR 19.36 +2.5 -4.6 +4.0/B SP500IdxS LB 31.34 +2.6 +2.9 +10.6/B SciandTechA m ST 24.01 +4.3 +12.0 +17.3/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.98 +.2 +.1 +.8/B SmCpCorS SB 33.39 +5.4 +7.3 +11.3/A StratHYTxFrA m HM 11.99 +.2 -1.2 +3.1/E StratHYTxFrS HM 12.00 +.2 -1.1 +3.3/D TotRetBdA m CI 10.36 -1.1 -3.2 +1.3/B TotRetBdS CI 10.37 -1.0 -3.0 +1.6/B USBdIdxInstl CI 9.11 -.5 -2.7 +.9/D WldDivS WS 31.03 +1.1 +1.6 +3.6/EDiamond HillAllCpSelI LB 16.32 +1.6 +1.3 +6.1/E CorpCrdtA m HY 11.20 -.3 +.7 +5.6/A CorpCrdtI HY 11.16 -.3 +.8 +5.9/A LgCpA m LV 26.00 +1.7 -1.7 +8.5/B LgCpC m LV 24.57 +1.6 -2.0 +7.7/C LgCpI LV 26.19 +1.7 -1.6 +8.8/B LgCpY LV 26.22 +1.7 -1.6 +8.9/B LngShrtA m LO 25.49 +.8 -1.0 +3.2/C LngShrtC m LO 22.74 +.8 -1.3 +2.5/D LngShrtI LO 26.14 +.9 -.9 +3.5/C SmCpA m SV 36.25 +2.0 +1.8 +5.9/E SmCpI SV 36.83 +2.0 +1.9 +6.2/E SmCpY SV 36.86 +2.0 +1.9 +6.3/E SmMidCpI MV 22.98 +2.6 +2.4 +7.4/CDodge & CoxBal MA 105.93 +.9 +.6 +7.6/A GlbStk WS 13.75 -.1 -.8 +7.0/C Inc CI 13.41 -.3 -1.6 +2.2/A IntlStk FB 45.75 -1.3 -1.2 +2.3/E Stk LV 205.02 +1.7 +2.2 +10.6/ADominionImpactBdInv m CI 10.87 -.3 -2.5 +1.4/B ImpactEqInstl d LB 23.74 +1.3 +.9 +5.6/E ImpactEqInv m LB 23.73 +1.2 +.8 +5.2/E ImpactIntlEqInv m FV 9.02 -.1 +1.0 +5.3/ADoubleLineCorFII CI 10.67 -.9 -1.8 +2.0 CorFIN b CI 10.66 -.9 -1.9 +1.7 EmMktsFII EB 10.29 -1.1 -2.7 +3.6/B EmMktsFIN b EB 10.30 -1.0 -2.8 +3.4/C FltngRtI d BL 9.95 +.1 +1.7 +3.0/D FltngRtN m BL 9.96 +.1 +1.5 +2.7/E LowDurBdI CS 9.95 ... ... +1.8 LowDurBdN b CS 9.95 +.1 +.1 +1.6 MltAsstGrA m TV 9.53 -.1 +.2 +5.4 MltAsstGrI d TV 9.57 -.1 +.2 +5.7 TtlRetBdI CI 10.38 -.4 -1.2 +1.9 TtlRetBdN b CI 10.37 -.5 -1.3 +1.6DreyfusAMTFMnBdA f MI 13.77 +.1 -1.3 +2.6/B AMTFMnBdZ MI 13.78 +.2 -1.1 +2.8/A ActvMidCpA f MB 62.19 +1.5 +1.1 +6.7/C ActvMidCpI MB 62.37 +1.5 +1.2 +7.0/C Apprec,IncInv LB 35.75 +3.3 +1.3 +8.9/C BalOppA f MA 23.21 +1.8 +1.8 +6.4/B BdMktIdxInv b CI 9.93 -.4 -2.8 +.6/D BstnCoSmCpValI SB 23.74 +4.5 +6.1 +11.0/B BstnCoSmMdCpGrI MG 22.75 +4.8 +15.5 +13.5/A CAAMTFMnBdA f MF 14.70 +.2 -1.1 +2.5/B CAAMTFMnBdZ MF 14.70 +.2 -1.0 +2.7/B ConnecticutA f SI 11.37 ... -1.6 +1.7/B CorEqA m LB 18.02 +3.3 +1.1 +8.6/D DiscpStk b LB 37.93 +2.4 +3.9 +10.7/A DynTtlRetA f AM 15.63 +2.1 -1.1 -.3/D DynTtlRetC m AM 14.52 +2.1 -1.4 -1.1/D DynTtlRetI AM 16.06 +2.1 -1.0 -.1/C EmMktsA m EM 10.77 -2.4 -4.0 +3.5/D GrandInc LG 22.27 +3.5 +5.2 +10.0/D HYA m HY 6.13 -.4 -.6 +3.4/C HYI HY 6.13 -.5 -.5 +3.6/C HYMuniBdZ b HM 12.25 +.6 +.6 +6.1/A InCorpd LG 11.93 +3.2 +4.4 +9.5/E InsSP500StkIdxI LB 54.81 +2.5 +2.9 +10.7/A IntlBdA f IB 15.53 -5.1 -1.5 +2.0/B IntlStkI FG 19.10 +2.7 +2.2 +6.9/B IntlStkIdxInv FB 18.26 +.8 +1.8 +4.1/C IntrmMnBd MI 13.32 ... -1.3 +2.2/B IntrmTrmIncA f CI 12.81 -1.1 -3.1 +.3/E IntrmTrmIncI CI 12.81 -1.1 -3.0 +.6/D MassachusettsZ MT 11.28 ... -1.7 +1.9/C MidCpIdxInvs MB 38.54 +3.4 +3.6 +9.6/A MnBd MI 11.51 +.1 -1.2 +2.7/A MnBdOppA f MI 12.64 +.2 -1.1 +2.6/A MnBdOppZ MI 12.64 +.2 -1.1 +2.7/A NJMnBd,IncA f MJ 12.67 ... -.8 +2.9/C NYAMTFMnBdA f MN 14.52 ... -1.7 +2.3/B NYTxExBd MN 14.48 ... -1.4 +2.5/B NatrlResA f SN 35.00 +4.4 +9.2 +5.8/B OppcMidCpValA f MB 34.78 +3.1 +4.0 +6.4/C OppcSmCpInv SG 39.47 +4.7 +7.5 +12.2/B PennsylvaniaA f MP 15.85 ... -1.4 +3.0/B RsrchGr,IncZ LG 16.67 +4.5 +7.8 +11.0/C SP500Idx LB 55.55 +2.5 +2.8 +10.4/B ShrtIntermMnBdD b MS 12.75 +.1 -.1 +.5/D ShrtTrmIncD CS 10.11 -.5 -1.0 +.2/E SmCpStkIdxInvs SB 34.15 +5.3 +8.4 +12.8/A StandishGlbFII IB 21.17 -1.4 -.9 +1.6/C StratValA f LV 40.92 +2.1 +2.1 +9.2/A StratValI LV 41.03 +2.1 +2.2 +9.5/A StructMidCpA f MB 31.36 +1.7 -.2 +7.2/C StructMidCpI MB 32.05 +1.7 -.1 +7.5/C SustUSEqZ LB 11.29 +.2 -.3 +5.6/E T/STtlRetBdI MI 22.51 +.1 -1.2 +2.1/B TechGrA f ST 54.91 +4.2 +12.1 +18.4/C TxMgdGrA m LB 29.40 +3.3 +.4 +7.9/D USMortgZ b GI 14.43 -.2 -1.8 +.2/C UltraShrtIncZ UB 10.07 +.1 +.6 +.2/E WldwideGrA f WS 53.49 +3.5 +.1 +7.9/BDriehausActvInc XS 9.87 -.4 +1.5 +1.6/C EmMktsGrInv d EM 38.93 -1.7 -1.8 +6.7/B sEvnDrv AM 11.24 +3.2 +4.2 +2.9/ADupreeMtKntckyTFInc SI 7.56 ... -1.4 +1.9/A MtKntckyTFSM SS 5.19 +.2 -1.0 +.8/C MtNrthCrlnTFInc SI 11.28 -.1 -1.8 +2.1/A MtTnnssTFInc SI 11.18 ... -1.5 +1.9/BEPEmMktsSmCoA m EM 13.08 -3.8 -6.4 +3.0/EEaton VanceAMTFreeMuniIncA m ML 8.92 +.2 -.4 +2.9/B AmtFreeMuniIncI ML 9.74 +.1 -.4 +3.1/B AtlntCptSMIDCA m MG 32.06 +2.5 +5.1 +13.7/A AtlntCptSMIDCI MG 35.36 +2.6 +5.2 +14.0/A BalA m MA 9.16 +1.2 +.9 +5.5/C BalC m MA 9.19 +1.2 +.7 +4.7/D CAMnOpA m MF 10.20 +.3 -.8 +3.0/A CnctctMnIncA m SL 9.89 ... -.9 +2.2/B DivBldrA m LB 14.57 +2.2 +.9 +8.0/D DivBldrC m LB 14.65 +2.2 +.7 +7.2/E DivBldrI LB 14.56 +2.3 +1.1 +8.3/D FltngRtA m BL 9.36 +.2 +2.1 +4.1/A FltngRtAdv b BL 9.05 +.2 +2.2 +4.1/A FltngRtAdvtgA m BL 10.96 +.3 +2.4 +4.8/A FltngRtAdvtgAdv b BL 10.95 +.3 +2.4 +4.7/A FltngRtAdvtgC m BL 10.94 +.2 +2.2 +4.2/A FltngRtC m BL 9.04 +.1 +1.9 +3.3/C FltngRtHiIncA m BL 9.44 +.1 +1.8 +4.1/A FltngRtHiIncAdv b BL 8.88 +.2 +1.8 +4.1/A FltngRtHiIncC m BL 8.86 +.2 +1.5 +3.3/C FltngRtHiIncI BL 8.88 +.1 +1.9 +4.3/A FltngRtInstl BL 9.06 +.3 +2.3 +4.4/A FltngRtMuniIncA m MS 9.84 +.1 +.7 +.7/C GlbIncBldrA m IH 9.09 ... +.3 +4.8/B GlbIncBldrC m IH 8.99 ... -.1 +4.0/B GlbMcrAbRtA m NT 8.97 -.6 -.7 +2.3/C GlbMcrAbRtI NT 8.95 -.7 -.6 +2.6/B GovtOppsA m GS 6.16 +.1 -.1 +.5/A GovtOppsC m GS 6.15 +.1 -.3 -.3/D GrA m LG 29.09 +3.2 +9.2 +11.8/C GreaterChinaGrA m CH 26.35 +2.6 +3.9 +9.1/B GreaterIndiaA m EI 33.09 -5.9 -10.2 +6.5/C HYMuniIncA m HM 8.79 +.1 -.9 +4.4/C HYMuniIncC m HM 8.14 +.1 -1.1 +3.6/D HiIncOppsA m HY 4.42 -.5 -.4 +4.1/B HiIncOppsC m HY 4.42 -.5 -.7 +3.4/C IncofBostonA m HY 5.60 -.4 -.5 +3.9/B IncofBostonC m HY 5.61 -.5 -.8 +3.1/D IncofBostonI HY 5.60 -.6 -.4 +4.1/B LgCpValA m LV 19.60 +1.8 +.7 +6.3/D LgCpValC m LV 19.60 +1.8 +.4 +5.6/E LgCpValI LV 19.68 +1.8 +.8 +6.6/D LgCpValR b LV 19.54 +1.8 +.7 +6.1/D MAMnIncA m MT 8.66 -.1 -1.4 +2.2/B MltStratAbsRetA m NT 8.59 -.2 -.2 +1.2 MnstMnIncA m SM 9.20 -.1 -1.7 +1.7/D NYMuniIncA m MY 9.86 -.1 -1.4 +2.6/C NYMuniIncC m MY 9.87 ... -1.6 +1.9/D NrthCrlnMnIncA m SL 8.78 ... -1.1 +2.0/C NtnlLtdMtMnIncA m MI 9.69 +.1 -.7 +1.7/D NtnlLtdMtMnIncC m MI 9.09 +.1 -.8 +.9/E NtnlMnIncA m ML 9.69 +.3 -.2 +3.6/A NtnlMnIncC m ML 9.69 +.2 -.5 +2.9/C NtnlMnIncI ML 9.69 +.3 -.1 +3.9/A NwJrsyMnIncA m MJ 9.01 +.2 -.6 +2.8/C OhioMuniIncA m MO 8.75 -.1 -1.5 +2.4/B OregonMuniIncA m SL 8.41 +.2 +.1 +2.6/A PnsylvnMnIncA m MP 8.46 ... -.4 +2.1/D ShrtDrGovtIncA m GS 8.25 +.2 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.26 +.1 +.9 +.8/A ShrtDrStratIncA m NT 7.40 -.5 +.6 +2.5/B ShrtDrStratIncC m NT 6.98 -.5 +.4 +1.7/C SthCrlnMnIncA m SL 9.01 +.1 -.3 +2.4/A TABSShTrmMnBdA m MS 10.21 ... -1.2 +.6/D TABSShTrmMnBdI MS 10.22 ... -1.0 +.9/B TxMgdEqAstAlcA m XM 20.93 +2.6 +3.9 +8.6/A TxMgdEqAstAlcC m XM 19.44 +2.6 +3.6 +7.8/B TxMgdGlbDivIncA m WS 12.76 +.6 +.8 +5.6/D TxMgdGlbDivIncC m WS 12.73 +.6 +.5 +4.9/D TxMgdGr10 LG 1187.58 +3.2 +3.9 +10.9/D TxMgdGr11A m LG 53.24 +3.1 +3.8 +10.6/D TxMgdGr11C m LG 47.70 +3.1 +3.5 +9.7/D TxMgdGr12A m LB 23.92 +3.1 +3.7 +10.4/B TxMgdGr12C m LB 23.22 +3.1 +3.4 +9.5/C TxMgdMltCpGrA m LG 30.20 +3.8 +12.4 +11.9/C TxMgdSmCpA m SG 27.20 +4.2 +7.5 +9.8/D TxMgdValA m LV 27.01 +2.6 +2.1 +7.9/C TxMgdValC m LV 25.90 +2.5 +1.8 +7.1/C TxMgdValI LV 26.90 +2.6 +2.2 +8.2/B VrgnMnIncA m SL 7.67 +.1 -.5 +2.3/B WldwideHlthSciA m SH 10.57 +2.1 +2.6 -.8/D WldwideHlthSciC m SH 10.65 +2.0 +2.3 -1.5/DEdgar LomaxVal LV 14.75 +1.9 -.7 +9.0/BEdgewoodGrInstl LG 32.80 +1.8 +11.0 +17.5/AElfunDivers MA 18.67 +.8 +.4 +4.8/D Inc CI 11.00 -.5 -2.8 +1.3/B IntlEq FG 22.96 +.4 +1.2 +2.8/E Trusts LG 62.95 +2.6 +4.3 +10.4/D TxExInc ML 11.25 +.1 -1.0 +2.6/CEmeraldBnkngFinA m SF 48.54 +3.9 +6.9 +18.9/A GrA m SG 28.01 +5.6 +5.9 +10.6/CEuroPacGoldA m SP 8.83 -4.6 -.6 +12.0/A IntlDivIncA m FV 8.00 -3.0 -4.8 -3.2/E IntlValA m FV 7.32 -3.0 -6.6 -3.2/EEvermoreGlbValInstl d SW 16.04 +2.4 +5.5 +12.2/AFAMEqIncInv MB 31.19 +4.3 +3.8 +11.1/A ValInv MG 74.99 +2.9 +2.0 +9.4/CFDPBKCptlApprInvA m LG 17.10 +3.1 +12.0 +10.8/D BKInstlInvA m FB 13.72 -.4 -2.3 +2.3/E BRCorAlpBdInvA m MU 9.80 -1.1 -3.2 +.3FMICommonStk MB 26.99 +1.4 +1.5 +7.6/C LgCp LB 21.96 +1.7 +2.1 +8.7/DFPACptl MV 35.44 +2.2 +3.2 -.6/E Crescent d MA 34.98 +.2 +.8 +5.4/C NewInc CS 9.93 +.1 +.6 +1.7/A Paramount WS 22.70 -.2 +2.3 +7.7/B USVal LB 10.14 +3.0 +2.3 +.6/EFairholme FundsFcdInc HY 10.91 +2.7 -.1 +6.1 Fund d LV 18.68 -.2 -8.2 -2.0FederatedAdjstblRtScIns GS 9.63 +.1 +.4 +.3/B BdA f TW 8.90 -.6 -3.0 +2.7/B BdC m TW 8.95 -.7 -3.4 +1.9/D BdF f TW 8.97 -.6 -3.1 +2.7/B BdInstl TW 8.90 -.6 -3.0 +2.9/B CloverSmValA f SV 26.28 +4.3 +1.3 +8.1/D CloverSmValIns SV 26.38 +4.4 +1.5 +8.4/C CptlIncA f CA 8.03 +.3 +.1 +3.0/D CptlIncB m CA 8.04 +.3 -.3 +2.2/E CptlIncC m CA 8.03 +.4 -.2 +2.2/E CptlIncF f CA 8.02 +.3 +.1 +3.0/D CptlIncInstl CA 8.04 +.5 +.1 +3.2/D EqInc,IncA f LV 25.99 +2.2 +3.2 +6.3/D EqInc,IncC m LV 25.93 +2.1 +2.9 +5.5/E EqInc,IncF m LV 26.01 +2.2 +3.1 +6.1/D EqInc,IncInstl LV 25.99 +2.2 +3.3 +6.6/D FltngRStrIncA m BL 9.94 +.1 +1.3 +3.4/C FltngRStrIncIns BL 9.94 +.2 +1.5 +3.7/B GlbAllcA f IH 20.24 +.6 +.7 +3.3/C GlbAllcC m IH 19.67 +.6 +.5 +2.6/D GlbAllcInstl IH 20.37 +.7 +.9 +3.6/C GvtIncIns GI 9.80 -.2 -2.0 +.4/B GvtIncSecIncF f GI 8.48 -.3 -2.2 +.2/C GvtUltShrDrIns UB 9.88 +.1 +.6 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.6 +.5/E HYTrustSvc d HY 6.70 -.5 -.9 +4.1/B HiIncBdA f HY 7.36 -.5 -.9 +4.1/B HiIncBdC m HY 7.35 -.4 -1.1 +3.3/D InsHYBdIns d HY 9.71 -.5 -.8 +4.8/A IntermCorpBdIns TW 8.90 -.2 -1.9 +1.6/E IntermMuniSvc MI 9.86 ... -1.4 +2.1/B IntlLeadersA f FB 38.72 +.6 +3.6 +3.8/C IntlLeadersC m FB 35.91 +.6 +3.2 +3.0/D IntlLeadersIns FB 38.78 +.6 +3.6 +4.1/C IntlSmMidCoA m FR 40.20 -.7 +.5 +4.5/E IntlStrVlDvA f FV 3.55 -.3 -4.4 -.7/E IntlStrVlDvC m FV 3.52 -.3 -4.7 -1.5/E IntlStrVlDvIns FV 3.56 -.2 -4.0 -.5/E KaufLCA f LG 25.61 +2.8 +9.1 +9.1/E KaufLCC m LG 23.63 +2.7 +8.7 +8.3/E KaufLCIns LG 26.21 +2.8 +9.2 +9.4/E KaufLCR b LG 24.49 +2.7 +8.9 +8.7/E KaufmannA m MG 6.46 +3.9 +15.6 +12.8/A KaufmannB m MG 5.36 +3.9 +15.3 +12.2/A KaufmannC m MG 5.35 +3.9 +15.3 +12.2/A KaufmannR m MG 6.47 +3.9 +15.5 +12.7/A KaufmannSmCpA m SG 36.81 +4.0 +14.4 +15.4/A KaufmannSmCpC m SG 31.82 +4.0 +14.2 +14.8/A KaufmannSmCpR b SG 36.97 +4.0 +14.5 +15.5/A MDTAllCpCorIns LV 29.49 +2.6 +6.3 +10.2/A MDTBalA f MA 19.26 +1.9 +3.3 +5.7/C MDTLgCpGrA f LB 19.80 +3.4 +8.9 +10.1/B MDTLgCpValInstl LV 28.50 +.7 +1.6 +7.2/C MDTLgCpValSvc LV 28.51 +.7 +1.5 +7.0/D MDTMidCpGrA f MB 42.94 +3.0 +8.8 +10.6/A MDTSmCpCorInstl SB 21.68 +6.0 +8.3 +16.1/A MDTSmCpGrA f SG 25.13 +4.9 +10.9 +16.3/A MDTSmCpGrInstl SG 26.13 +4.9 +11.0 +16.6/A MIIntrmMnA f SI 10.88 ... -1.4 +1.4/D MaxCpIdxInstl LB 13.17 +2.5 +2.8 +10.7/A MaxCpIdxvc b LB 13.02 +2.4 +2.7 +10.4/B MidCpIdxSvc MB 25.48 +3.4 +3.8 +9.6/A MnHYAdvtgA f HM 8.82 +.1 -.4 +3.9/C MnHYAdvtgC m HM 8.81 -.1 -.7 +3.1/D MnHYAdvtgF f HM 8.82 +.1 -.4 +3.9/C MnStkAdvtgA f CA 13.67 +1.0 +.9 +5.6/A MnStkAdvtgAC m CA 13.65 +.8 +.6 +4.9/B MnStkAdvtgAF f CA 13.67 +1.0 +.9 +5.6/A MnStkAdvtgAIns CA 13.67 +1.0 +1.0 +5.9/A MnUltraShrtA m MS 9.99 +.1 +.4 +.4/E MnUltraShrtIns MS 9.99 +.1 +.6 +.8/B MortgInstl CI 9.26 -.3 -1.9 +1.0/C MuniBdA f ML 10.29 ... -1.3 +2.4/D OhioMuniIncA f MO 10.94 +.1 -1.1 +2.2/B OhioMuniIncF m MO 10.94 -.1 -1.2 +2.1/B PEMnIncA f MP 10.70 +.1 -1.0 +2.5/C PrudentBearA f BM 14.95 -3.2 -4.2 -10.4/A PrudentBearIns BM 15.30 -3.2 -4.1 -10.2/A ShIntTtRtBdIns CS 10.11 ... -.7 +1.0/B ShrtIntrmDrMnA m MS 10.19 +.1 ... +.5/D ShrtIntrmDrMnIn MS 10.19 +.1 +.2 +1.0/B ShrtTrmIncA m CS 8.44 +.1 ... +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.3 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.3 +1.3/B StratIncA f MU 8.76 -1.6 -2.0 +2.6 StratIncC m MU 8.75 -1.7 -2.3 +1.8 StratIncF f MU 8.70 -1.5 -2.0 +2.6 StratValDivA f LV 5.70 +.9 -6.0 +5.7/E StratValDivC m LV 5.71 +.8 -6.2 +5.0/E StratValDivIns LV 5.73 +.9 -5.9 +6.0/D StrtgcIncIS MU 8.71 -1.5 -1.8 +3.0 TtlRetBdA m CI 10.51 -.4 -2.6 +1.3/B TtlRetBdC m CI 10.51 -.5 -2.7 +.8/D TtlRetBdInstl CI 10.51 -.5 -2.3 +1.8/A TtlRetBdSvc b CI 10.51 -.4 -2.5 +1.5/B TtlRetGovtBdIns GI 10.45 -.1 -2.0 +.6/A TtlRetGovtBdSvc b GI 10.45 -.1 -2.1 +.3/B USGvtSc13YrsIns GS 10.14 +.1 -.4 .../C USGvtSc13YrsY GS 10.14 +.1 -.4 +.1/C USGvtSc25YrIns GS 10.53 -.1 -1.5 -.4/E UltraShrtBdA m UB 9.09 +.1 +.4 +.8/D UltraShrtBdIns UB 9.09 +.2 +.6 +1.3/B forUSGovtSecA f GI 7.12 -.4 -2.2 +.2/BFidelity1000ValueIdx LV 12.67 +1.5 -.2 +7.7/C 100Index LB 17.77 +2.8 +2.4 +11.1/A 500IdxIns LB 95.73 +2.5 +3.0 +10.9/A 500IdxInsPrm LB 95.73 +2.5 +3.0 +10.9/A 500IdxInv LB 95.71 +2.5 +3.0 +10.8/A 500IndexPrm LB 95.73 +2.5 +3.0 +10.9/A AllSectorEq LG 12.72 +2.7 +4.4 +10.1/D ArizonaMuniInc SL 11.75 ... -1.7 +2.4/B AsstMgr20% XY 13.31 +.3 -.4 +2.9/B AsstMgr30% XY 11.04 +.5 ... +3.8/A AsstMgr40% CA 11.72 +.7 +.4 +4.6/B AsstMgr50% CA 18.39 +.9 +.9 +5.3/A AsstMgr60% MA 12.73 +1.0 +1.4 +6.0/B AsstMgr70% MA 22.85 +1.3 +2.0 +6.8/A AsstMgr85% AL 20.09 +1.6 +2.9 +7.9/A BCGrowth LG 15.16 +4.4 +9.5 +14.3/A BCGrowth LG 95.91 +4.2 +9.3 +14.2/A BCGrowthK LG 96.05 +4.2 +9.3 +14.3/A Balanced MA 24.28 +1.8 +2.7 +7.2/A BalancedK MA 24.28 +1.8 +2.7 +7.3/A BlueChipVal LV 19.42 +.4 -.9 +5.8/E CALtdTrmTFBd SS 10.46 +.2 -.3 +1.0/B CAMuniInc MC 12.62 +.1 -1.5 +2.5/D Canada MQ 54.03 +3.9 -1.2 +3.1/C Cap&Inc HY 10.26 +.8 +1.0 +5.4/A ChinaRegion CH 37.71 +3.9 +4.8 +4.7/E CmdtyStrat BB 5.66 +1.4 +4.0 -4.2/E CnncticutMunInc SL 11.13 +.1 -1.2 +2.1/B CnsrvIncMnBd MS 10.00 +.1 +.4 +.7/C CnsrvIncMnBdIns MS 10.00 +.1 +.4 +.7/C Contrafund LG 131.38 +3.2 +9.0 +14.2/A ContrafundK LG 131.35 +3.2 +9.0 +14.3/A ConvertibleSecs CV 28.77 +2.5 +3.7 +2.6/E CorpBd TW 11.13 -.6 -3.4 +2.5/B CptlApprec LG 38.33 +3.8 +8.9 +9.8/D CptlApprecK LG 38.41 +3.8 +8.9 +9.9/D DisciplinedEq LB 39.35 +1.3 +1.4 +7.7/D DisciplinedEqK LB 39.30 +1.3 +1.5 +7.8/D DivGro LB 32.74 +1.6 -.3 +7.0/E DivGroK LB 32.71 +1.6 -.2 +7.1/E DiversIntl FG 40.31 +1.1 +.7 +3.9/E DiversIntlK FG 40.24 +1.1 +.8 +4.0/E EmMkts EM 20.91 -2.7 -2.3 +7.3/A EmMkts EM 31.84 -2.2 -2.8 +8.3/A EmMktsDbt EB 9.67 -2.9 -3.8 +5.7/A EmMktsDiscovery EM 15.29 -3.7 -.5 +7.9/A EmMktsIdxPrm EM 11.28 -2.1 -1.1 +5.3/C EmMktsK EM 31.86 -2.2 -2.7 +8.4/A EmergEMEA EM 10.02 -4.4 -3.2 +6.3/B EmergingAsia PJ 44.52 +1.5 -1.2 +7.4/B EqDividendInc LV 27.25 +1.5 -1.4 +7.2/C EqDividendIncK LV 27.25 +1.5 -1.3 +7.3/C EqIncome LV 58.05 +2.0 -1.7 +6.6/D EqIncomeK LV 58.02 +2.1 -1.7 +6.7/D Europe ES 42.34 ... ... +3.5/C ExMktIdxInPr MB 65.44 +3.6 +5.6 +9.6/A ExMktIdxInv MB 65.45 +3.6 +5.6 +9.5/A ExMktIdxPr MB 65.46 +3.6 +5.6 +9.6/A ExprtMltntnl LB 22.09 +1.7 -.5 +7.9/D ExprtMltntnlK LB 22.05 +1.7 -.5 +8.0/D Fidelity LG 47.60 +2.2 +5.2 +10.0/D FidelityK LG 47.59 +2.2 +5.3 +10.1/D FltngRtHiInc BL 9.51 +.3 +2.1 +3.5/C FltngRtHiInc BL 9.64 +.3 +1.8 +3.7/B FocedHiInc HY 8.43 -.7 -1.6 +3.3/D FocusedStock LG 25.09 +3.3 +10.8 +12.7/B FourinOneIdx AL 45.23 +1.8 +2.2 +7.7/A Frdm 2005 TA 12.34 +.4 ... +4.1/B Frdm 2010 TA 15.72 +.5 +.2 +4.7/A Frdm 2015 TD 13.12 +.7 +.6 +5.4/A Frdm 2020 TE 16.31 +.8 +.9 +5.9/A Frdm 2025 TG 14.23 +1.0 +1.1 +6.2/A Frdm 2030 TH 17.86 +1.1 +1.5 +7.2/A Frdm 2035 TI 15.16 +1.4 +2.1 +8.0/A Frdm 2040 TJ 10.65 +1.5 +2.3 +8.1/A Frdm 2045 TK 12.07 +1.4 +2.2 +8.1/A Frdm 2050 TN 12.15 +1.5 +2.3 +8.2/A Frdm 2055 TL 13.72 +1.5 +2.2 +8.1/A Frdm Inc RI 11.56 +.2 -.4 +3.3/B FrdmIdx2055Inv TL 15.40 +1.7 +2.2 +7.8/B GNMA GI 11.05 -.2 -2.0 +.6/A GlbCmdtyStk SN 14.24 +4.2 +8.0 +4.7/B GlbHiInc HY 9.53 -1.3 -1.2 +4.6/A GlbexUSIdxIns FB 13.67 +.3 +1.0 +4.7/B GlbexUSIdxInsPr FB 13.67 +.3 +1.0 +4.7/B GlbexUSIdxPr FB 13.66 +.3 +.9 +4.7/B GlobalEqIncome WS 14.35 +1.8 -.7 +5.7/D GlobalexUSIdx FB 13.37 +.3 +1.0 +4.7/B GovernmentInc GI 9.89 -.2 -2.4 +.3/B GrDiscv LG 35.54 +3.3 +9.2 +14.1/A GrDiscvK LG 35.57 +3.3 +9.2 +14.3/A GrStrategies MG 43.30 +2.3 +5.3 +7.8/D GrStrategiesK MG 43.62 +2.3 +5.4 +8.0/D GroCo LG 18.43 +3.5 +10.8 +17.2/A GroCo LG 197.06 +3.5 +10.3 +16.8/A GroCoK LG 197.09 +3.5 +10.3 +16.9/A Growth&Inc LB 38.30 +3.3 +1.4 +8.6/D Growth&IncK LB 38.26 +3.2 +1.4 +8.7/D HighIncome HY 8.82 -.2 +.4 +4.9/A Independence LG 39.61 +2.1 +6.3 +7.1/E IndependenceK LG 39.64 +2.2 +6.3 +7.2/E InfPrtBd IP 11.68 -.4 -1.7 +.9/C InfPrtBdIdxPrm IP 9.67 -.4 -1.6 +1.2/B In-ProtBondA m IP 11.52 -.4 -1.9 +.5/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 68

In-ProtBondI IP 11.65 -.3 -1.8 +.8/C IntermediateBd CI 10.51 -.2 -1.8 +.9/D InternationalVa FV 9.11 +.1 +.6 +2.3/D IntlCptlApprec FG 21.32 +1.0 +1.2 +8.1/A IntlDiscv FG 46.10 +.9 +1.0 +5.2/D IntlEnhIdx FV 10.38 +.5 +2.4 +6.1/A IntlGr FG 16.45 +1.7 +1.9 +5.7/C IntlGr FG 13.89 +1.7 +1.5 +5.4/C IntlIdxInstl FB 43.98 +.8 +2.0 +4.6/B IntlIdxInstlPrm FB 43.97 +.8 +1.9 +4.7/B IntlIdxInv FB 43.97 +.8 +1.9 +4.5/B IntlIdxPremium FB 43.97 +.8 +1.9 +4.6/B IntlRlEstt GR 11.84 +.3 +1.6 +5.6/A IntlSmCp FQ 30.35 -.6 +1.5 +11.0/A IntlSmCp FR 18.64 -1.5 +3.7 +9.0/B IntlSmCpOpps FR 20.01 -1.8 +3.5 +10.0/B IntlVal FV 10.79 +.1 +.9 +2.6/D IntrmGovtInc GI 10.17 -.1 -1.6 .../C IntrmMuniInc MI 10.17 ... -1.1 +2.0/C IntrmTrBdIdPrm GI 10.25 -.3 -3.1 +.1/C InvmGradeBd CI 10.86 -.3 -2.4 +1.8/A InvmGradeBd CI 7.65 -.5 -2.6 +1.4/B Japan JS 15.93 +.3 +3.1 +9.2/C JapanSmlrCo JS 19.31 +.6 +1.8 +14.5/A LTTrsBdIdxPrm GL 12.26 -.7 -6.6 +1.4/B LargeCapStock LB 34.28 +3.4 +2.5 +8.9/C LatinAmerica LS 23.36 -11.3 -4.6 +2.3/D LgCpCorEnhIdx LB 15.24 +2.7 +4.0 +10.3/B LgCpGrEnhIdx LG 19.93 +3.3 +5.3 +12.0/C LgCpValEnhIdx LV 13.31 +1.4 +.8 +8.6/B LimitedTermGov GS 9.73 ... -.9 .../D LowPrStk MV 55.77 +1.2 +2.3 +7.8/B LowPrStkK MV 55.74 +1.3 +2.3 +7.9/B LtdTrmMuniInc MS 10.41 +.1 -.3 +1.0/B LvrgdCoStk MB 35.30 +3.9 +5.5 +6.2/D LvrgdCoStkK MB 35.39 +3.9 +5.5 +6.4/D MAMunicipalInc MT 11.88 -.1 -1.7 +2.4/A Magellan LG 105.80 +2.4 +6.0 +11.5/C MagellanK LG 105.64 +2.4 +6.1 +11.6/C MegaCapStock LB 17.76 +3.3 +1.9 +8.7/D MichiganMuniInc SL 11.91 +.1 -1.5 +2.4/B MidCapIdxIns MB 21.54 +2.4 +2.7 +8.6/B MidCapIdxPrm MB 21.54 +2.4 +2.7 +8.6/B MidCapStock MG 39.60 +2.7 +3.6 +8.6/C MidCapStockK MG 39.62 +2.7 +3.6 +8.7/C MidCapValue MV 24.74 +.8 -2.7 +4.9/E MidCpEnhIdx MB 15.88 +1.9 +1.5 +8.0/B MinnesotaMnInc SM 11.34 -.1 -1.5 +2.1/C MortgageSecs CI 10.83 -.3 -2.1 +.8/D MrylndMuniInc SL 11.06 -.2 -1.9 +2.4/B MuniInc ML 12.67 +.1 -1.7 +2.8/C MuniInc2019 MS 10.54 +.1 +.3 +1.2/A NJMunicipalInc MJ 11.58 +.1 -1.3 +3.3/B NYMuniInc MY 12.84 ... -1.7 +2.4/C NasdCmpIdx LG 97.32 +3.6 +7.4 +14.3/A NewMillennium LB 41.66 +2.8 +4.7 +9.9/B NewMktsInc EB 15.13 -3.2 -5.1 +4.8/A Nordic MQ 52.68 +2.6 -1.1 +5.9/B OTCPortfolio LG 12.09 +4.6 +10.1 +17.0/A OTCPortfolioK LG 12.25 +4.7 +10.1 +17.1/A OhioMunilInc MO 11.82 ... -1.8 +2.8/A Overseas FG 51.50 +.9 +1.6 +6.7/B OverseasK FG 51.40 +.9 +1.6 +6.8/B PacicBasin DP 35.40 +2.0 -.2 +10.5/A PennsylvnMnInc MP 10.89 ... -1.3 +2.5/B Puritan MA 23.99 +1.7 +2.8 +7.8/A PuritanK MA 23.97 +1.7 +2.8 +7.9/A RealEstInv SR 39.56 +3.6 -5.2 +4.2/B RealEstateEq SR 12.12 +3.7 -5.3 +2.6/C RlEstateIdxPrm SR 14.66 +4.0 -5.4 +3.0/C RlEsttInc SR 10.80 +1.0 -1.0 +4.9/A RlEsttInc SR 11.71 +1.6 -2.3 +4.9/A SCGrth SG 28.02 +4.3 +13.3 +15.4/A SCValue SV 20.60 +2.2 +1.4 +9.7/B STTrsBdIdxPrm GS 10.17 ... -.9 +.2/B ShTrmBd CS 8.50 +.1 -.3 +.7/C ShrtDurHiInc HY 9.43 ... +.5 +2.8/D SmCapIdxIns SB 21.78 +4.8 +7.2 +11.0/B SmCapIdxInv SB 21.74 +4.8 +7.1 +10.8/B SmCpDiscv SB 12.88 +2.9 +2.9 +6.2/E SmCpDiscv SB 30.74 +2.9 +2.8 +6.5/E SmCpEnhIdx SB 14.52 +4.9 +6.5 +8.7/C SmCpOpps SB 15.10 +3.9 +7.6 +8.8/C SmallCapStock SB 20.28 +2.5 +3.4 +7.6/D StkSelorAllCp LG 46.34 +2.8 +5.5 +10.7/D StkSelorSmCp SB 28.38 +3.8 +7.3 +8.6/D StkSlrLgCpVal LV 20.67 +2.1 -.2 +6.3/D StratDivInc AL 14.98 +2.1 -1.2 +6.5/C StratRlRet XY 8.93 +.9 +.6 +1.5/E TaxFreeBond ML 11.23 ... -1.7 +2.9/B TelecomandUtls SU 24.85 -1.3 -2.0 +5.5/B TotalBond CI 10.30 -.4 -2.2 +2.0/A TotalEmMkts EM 13.09 -2.9 -3.4 +7.0/B Trend LG 105.43 +3.1 +8.4 +13.5/B TtlIntlEq FG 9.33 +.1 +.2 +5.4/C TtlMktIdxF LB 78.72 +2.7 +3.4 +10.6/A TtlMktIdxInsPrm LB 78.70 +2.7 +3.4 +10.6/A TtlMktIdxInstl LB 78.71 +2.7 +3.4 +10.6/A TtlMktIdxInv LB 78.72 +2.7 +3.4 +10.6/B TtlMktIdxPrm LB 78.72 +2.7 +3.4 +10.6/A USBdIdxF CI 11.16 -.4 -2.7 +1.1/C USBdIdxIns CI 11.16 -.4 -2.7 +1.0/C USBdIdxInsPrm CI 11.16 -.4 -2.7 +1.1/C USBdIdxInv CI 11.16 -.4 -2.8 +.9/C USBdIdxPrm CI 11.16 -.4 -2.7 +1.0/C ValDiscv LV 28.73 +.9 -.7 +6.3/D ValDiscvK LV 28.75 +.9 -.7 +6.4/D Value MV 11.98 +1.6 -1.1 +4.1/E ValueK MV 11.99 +1.6 -1.1 +4.2/E ValueStrategies LV 41.42 +2.3 -1.6 +5.6/E Worldwide WS 28.23 +2.4 +6.9 +9.3/AFidelity AdvisorAssetMgr60%A m MA 12.68 +1.0 +1.2 +5.7/C AssetMgr70%A m MA 22.81 +1.2 +1.9 +6.4/B AssetMgr70%C m MA 22.67 +1.2 +1.6 +5.6/C AssetMgr70%I MA 22.86 +1.3 +2.0 +6.7/A AssetMgr70%M m MA 22.81 +1.2 +1.8 +6.2/B BalancedA m MA 21.30 +1.7 +2.4 +6.9/A BalancedC m MA 21.15 +1.7 +2.1 +6.1/B BalancedI MA 21.72 +1.8 +2.6 +7.1/A BalancedM m MA 21.54 +1.7 +2.3 +6.6/A BiotechnologyA m SH 26.55 +3.7 +5.7 -1.7/E BiotechnologyI SH 28.08 +3.7 +5.8 -1.5/D BiotechnologyM m SH 25.15 +3.7 +5.6 -2.0/E CAMuniIncI MC 12.65 +.2 -1.5 +2.5/D CapitalDevA m LB 16.37 +3.4 +2.4 +8.6/D CapitalDevO LB 16.94 +3.4 +2.5 +9.0/C ConsumerDscrtA m CD 26.96 +1.8 +6.6 +10.2/B ConsumerStplsA m CC 75.65 -2.8 -12.1 .../E ConsumerStplsC m CC 73.58 -2.9 -12.3 -.8/E ConsumerStplsI CC 76.22 -2.8 -12.0 +.2/D ConsumerStplsM m CC 74.93 -2.9 -12.2 -.3/E CorporateBondI TW 11.13 -.6 -3.4 +2.4/C DiverIntlA m FG 23.77 +1.1 +.5 +4.1/E DiverIntlC m FG 22.76 +1.1 +.2 +3.3/E DiverIntlI FG 24.15 +1.1 +.6 +4.3/D DiverIntlM m FG 23.61 +1.1 +.4 +3.8/E DiversiedStkA m LB 26.55 +2.8 +7.3 +10.6/B DiversiedStkO LB 27.28 +2.8 +7.4 +10.9/A DividendGrowthA m LB 17.40 +1.6 -.3 +6.6/E DividendGrowthC m LB 16.45 +1.5 -.7 +5.8/E DividendGrowthI LB 18.35 +1.6 -.2 +6.9/E DividendGrowthM m LB 17.31 +1.6 -.4 +6.4/E EmMktsIncA m EB 13.31 -3.3 -5.2 +4.4/B EmMktsIncC m EB 13.42 -3.3 -5.5 +3.6/B EmMktsIncI EB 13.05 -3.3 -5.1 +4.7/A EmMktsIncM m EB 13.25 -3.3 -5.2 +4.4/B EmergingAsiaA m PJ 40.65 +1.5 -1.1 +7.3/B EmergingAsiaC m PJ 36.89 +1.4 -1.4 +6.5/D EmergingAsiaI PJ 41.90 +1.5 -1.0 +7.6/B EmergingMktsA m EM 29.28 -2.2 -3.0 +7.7/A EmergingMktsC m EM 27.83 -2.2 -3.2 +6.9/B EmergingMktsI EM 29.44 -2.2 -2.8 +8.0/A EmergingMktsM m EM 29.04 -2.3 -3.1 +7.4/A EnergyA m EE 38.78 +8.4 +12.6 +2.9/A EnergyC m EE 35.60 +8.3 +12.3 +2.2/A EnergyI EE 40.88 +8.4 +12.8 +3.2/A EnergyM m EE 39.68 +8.4 +12.6 +2.7/A EquityGrowthA m LG 11.92 +3.4 +9.2 +14.0/A EquityGrowthC m LG 10.19 +3.4 +8.9 +13.1/B EquityGrowthI LG 13.05 +3.4 +9.3 +14.3/A EquityGrowthM m LG 11.71 +3.4 +9.1 +13.7/A EquityIncomeA m LV 31.69 +1.4 -1.6 +6.1/D EquityIncomeC m LV 31.90 +1.3 -1.9 +5.3/E EquityIncomeI LV 33.13 +1.4 -1.5 +6.4/D EquityIncomeM m LV 32.40 +1.4 -1.7 +5.8/E EquityValueA m LV 18.82 +.9 -.8 +5.9/E FinancialSvcsA m SF 22.21 +1.4 +1.6 +10.7/C FinancialSvcsC m SF 20.78 +1.3 +1.2 +9.9/C FinancialSvcsM m SF 21.97 +1.4 +1.4 +10.4/C FltngRtHiIncA m BL 9.65 +.1 +1.7 +3.4/C FltngRtHiIncC m BL 9.65 +.2 +1.4 +2.6/E FltngRtHiIncI BL 9.63 +.1 +1.7 +3.6/B FltngRtHiIncM m BL 9.64 +.2 +1.7 +3.3/C Freedom2005A m TA 11.66 +.3 -.2 +3.7/C Freedom2005I TA 11.73 +.3 -.1 +4.0/B Freedom2010A m TA 12.13 +.5 +.2 +4.4/A Freedom2010M m TA 12.08 +.5 +.1 +4.1/B Freedom2015A m TD 12.25 +.7 +.5 +5.0/A Freedom2015C m TD 12.15 +.7 +.2 +4.3/C Freedom2015I TD 12.35 +.8 +.6 +5.3/A Freedom2015M m TD 12.22 +.6 +.3 +4.7/B Freedom2020A m TE 13.40 +.8 +.7 +5.5/A Freedom2020C m TE 13.30 +.8 +.4 +4.7/C Freedom2020I TE 13.51 +.9 +.9 +5.7/A Freedom2020M m TE 13.40 +.8 +.7 +5.2/A Freedom2025A m TG 13.46 +.9 +.9 +5.8/B Freedom2025C m TG 13.27 +.9 +.7 +5.0/D Freedom2025I TG 13.58 +1.0 +1.0 +6.0/A Freedom2025M m TG 13.49 +.9 +.8 +5.5/C Freedom2030A m TH 14.65 +1.2 +1.5 +6.7/A Freedom2030C m TH 14.40 +1.1 +1.1 +5.9/C Freedom2030I TH 14.73 +1.2 +1.5 +6.9/A Freedom2030M m TH 14.58 +1.2 +1.3 +6.4/B Freedom2035A m TI 14.39 +1.5 +2.0 +7.5/A Freedom2035C m TI 14.00 +1.4 +1.7 +6.7/C Freedom2035I TI 14.50 +1.5 +2.2 +7.8/A Freedom2035M m TI 14.26 +1.4 +1.9 +7.2/B Freedom2040A m TJ 15.42 +1.5 +2.1 +7.6/B Freedom2040C m TJ 15.03 +1.4 +1.8 +6.8/C Freedom2040I TJ 15.52 +1.5 +2.2 +7.9/A Freedom2040M m TJ 15.34 +1.5 +2.0 +7.3/B Freedom2045A m TK 12.03 +1.5 +2.1 +7.6/C Freedom2045I TK 12.11 +1.5 +2.3 +7.9/B Freedom2045M m TK 11.93 +1.5 +2.1 +7.3/C Freedom2050A m TN 12.00 +1.5 +2.1 +7.6/B Freedom2050I TN 12.08 +1.5 +2.2 +7.8/B Freedom2050M m TN 11.93 +1.4 +2.0 +7.3/C Freedom2055A m TL 13.23 +1.5 +2.1 +7.6/C Freedom2055I TL 13.29 +1.6 +2.2 +7.9/B FreedomIncomeA m RI 10.85 +.2 -.5 +3.0/C FreedomIncomeI RI 10.88 +.2 -.4 +3.2/B GlblCapApprecI SW 19.91 +2.2 +3.4 +8.6/C GlobalCmdtyStkI SN 14.24 +4.2 +8.0 +4.8/B GovernmentIncA m GI 9.91 -.3 -2.4 .../C GovernmentIncC m GI 9.91 -.2 -2.7 -.8/E GovernmentIncI GI 9.91 -.1 -2.3 +.2/B GovernmentIncM m GI 9.91 -.2 -2.4 .../C Growth&IncomeA m LB 28.73 +3.2 +1.2 +8.2/D Growth&IncomeC m LB 26.93 +3.1 +1.0 +7.4/E Growth&IncomeM m LB 28.74 +3.2 +1.2 +7.9/D GrowthOppsA m LG 71.05 +4.4 +9.8 +13.2/B GrowthOppsC m LG 62.21 +4.3 +9.4 +12.4/B GrowthOppsI LG 76.08 +4.4 +9.9 +13.5/A GrowthOppsM m LG 70.60 +4.4 +9.7 +13.0/B HealthCareA m SH 48.05 +4.7 +12.7 +5.0/B HealthCareC m SH 38.59 +4.7 +12.3 +4.2/B HealthCareI SH 52.15 +4.8 +12.8 +5.3/B HealthCareM m SH 44.97 +4.7 +12.6 +4.7/B HighIncAdvtgA m HY 11.30 +.8 +.9 +5.6/A HighIncAdvtgC m HY 11.28 +.7 +.6 +4.8/A HighIncAdvtgI HY 10.59 +.8 +1.0 +5.8/A HighIncAdvtgM m HY 11.36 +.7 +.9 +5.6/A HighIncomeA m HY 7.69 -.5 -.8 +3.5/C HighIncomeC m HY 7.67 -.6 -1.0 +2.7/E HighIncomeI HY 7.70 -.6 -.7 +3.7/C HighIncomeM m HY 7.68 -.5 -.7 +3.5/C IndustrialsA m ID 42.57 +1.6 +1.6 +9.9/C IndustrialsC m ID 38.10 +1.6 +1.3 +9.1/C IndustrialsI ID 44.77 +1.7 +1.7 +10.2/B IndustrialsM m ID 41.62 +1.6 +1.5 +9.6/C IntermMuniIncA m MI 10.18 ... -1.2 +1.7/D IntermMuniIncI MI 10.19 ... -1.1 +2.0/C IntlCapitalAppA m FG 19.97 +1.0 +1.1 +7.6/B IntlCapitalAppC m FG 17.62 +.9 +.8 +6.8/B IntlCapitalAppM m FG 19.47 +.9 +1.0 +7.3/B IntlDiscvA m FG 45.79 +.8 +.8 +4.9/D IntlDiscvI FG 45.98 +.8 +.9 +5.2/D IntlGrA m FG 13.79 +1.6 +1.3 +5.1/D IntlGrC m FG 13.54 +1.6 +1.0 +4.3/E IntlGrI FG 13.86 +1.7 +1.5 +5.5/C IntlSmCapOppsI FR 19.99 -1.7 +3.5 +10.0/B IntlSmallCapA m FQ 29.80 -.6 +1.4 +10.6/A IntlSmallCapI FQ 30.54 -.6 +1.5 +11.0/A InvestmentGrBdA m CI 7.64 -.5 -2.7 +1.0/C InvestmentGrBdI CI 7.66 -.3 -2.6 +1.4/B LargeCapA m LB 34.06 +3.5 +2.4 +8.9/C LargeCapC m LB 30.83 +3.4 +2.1 +8.0/D LargeCapI LB 35.64 +3.5 +2.5 +9.1/C LargeCapM m LB 33.97 +3.5 +2.3 +8.6/D LeveragedCoStkA m MB 45.09 +4.0 +4.0 +5.4/D LeveragedCoStkC m MB 40.26 +3.9 +3.7 +4.6/E LeveragedCoStkI MB 46.10 +4.0 +4.1 +5.6/D LeveragedCoStkM m MB 43.62 +4.0 +3.9 +5.1/D LimitedTermBdA m CS 11.23 ... -1.1 +.7/C LimitedTermBdC m CS 11.21 ... -1.3 -.1/E LimitedTermBdI CS 11.26 ... -1.0 +.9/B LimitedTermBdM m CS 11.24 +.1 -1.0 +.7/C LtdTermMuniIncA m MS 10.43 +.1 -.5 +.6/D LtdTermMuniIncI MS 10.41 ... -.4 +.9/B MaterialsA m SN 86.52 +3.3 +.5 +7.0/A MaterialsC m SN 83.40 +3.3 +.2 +6.2/A MaterialsI SN 86.77 +3.3 +.6 +7.3/A MegaCapStockA m LB 17.58 +3.3 +1.8 +8.4/D MegaCapStockI LB 17.77 +3.3 +1.9 +8.7/D MidCapIIA m MB 21.41 +2.3 +4.2 +8.6/B MidCapIIC m MB 19.03 +2.3 +3.9 +7.8/B MidCapIII MB 22.09 +2.3 +4.3 +9.0/B MidCapIIM m MB 20.86 +2.3 +4.1 +8.4/B MidCapValueA m MV 24.38 +.8 -2.8 +4.6/E MortgageSecI CI 10.80 -.2 -2.0 +.8/D NewInsA m LG 33.02 +2.8 +7.6 +12.3/B NewInsC m LG 28.90 +2.7 +7.2 +11.5/C NewInsI LG 33.75 +2.8 +7.7 +12.6/B NewInsM m LG 31.92 +2.8 +7.4 +12.0/C NewInsZ LG 33.80 +2.8 +7.7 +12.7/B OverseasA m FG 25.16 +.9 +1.2 +4.2/E OverseasI FG 25.70 +.9 +1.4 +4.5/D OverseasM m FG 25.84 +.9 +1.2 +4.0/E RealEstateA m SR 20.53 +3.6 -5.8 +1.9/D RealEstateI SR 20.73 +3.7 -5.6 +2.2/D RealEstateM m SR 20.51 +3.6 -5.9 +1.7/D RlEstIncA m SR 11.65 +1.6 -2.3 +4.7/A RlEstIncC m SR 11.51 +1.5 -2.7 +3.9/B RlEstIncI SR 11.67 +1.6 -2.3 +5.0/A RlEstIncM m SR 11.65 +1.6 -2.4 +4.7/A SCGrthA m SG 26.92 +4.3 +13.2 +15.1/A SCGrthC m SG 24.13 +4.2 +12.9 +14.3/A SCGrthI SG 28.10 +4.3 +13.4 +15.5/A SCGrthM m SG 26.09 +4.2 +13.1 +14.8/A SCValueA m SV 20.23 +2.2 +1.3 +9.4/B SCValueI SV 20.61 +2.2 +1.4 +9.7/B SCValueM m SV 19.75 +2.2 +1.2 +9.1/C SeriesGrOpps LG 14.05 +4.7 +10.3 +14.0/A SeriesSmallCap SB 12.27 +2.0 +3.0 +5.3/E SmallCapA m SB 26.44 +1.8 +2.4 +4.9/E SmallCapC m SB 19.88 +1.7 +2.1 +4.1/E SmallCapI SB 29.03 +1.8 +2.5 +5.2/E SmallCapM m SB 24.44 +1.7 +2.3 +4.6/E StgIncA m MU 12.04 -.8 -1.1 +3.4/B StgIncC m MU 12.01 -.9 -1.3 +2.6/C StgIncI MU 12.21 -.8 -1.0 +3.7/A StgIncM m MU 12.03 -.9 -1.1 +3.4/A StockSelAllCpA m LG 46.35 +2.8 +5.3 +10.4/D StockSelAllCpI LG 46.36 +2.8 +5.4 +10.7/D StockSelAllCpK LG 46.36 +2.8 +5.5 +10.8/D StockSelAllCpM m LG 46.31 +2.7 +5.2 +10.1/D StockSlrMidCp MG 42.11 +3.2 +5.4 +8.6/D StockSlrMidCpA m MG 40.38 +3.2 +5.3 +8.4/D StockSlrMidCpC m MG 36.81 +3.1 +5.0 +7.5/D StockSlrMidCpI MG 42.20 +3.2 +5.4 +8.6/C StockSlrMidCpM m MG 40.59 +3.2 +5.2 +8.1/D StratDiv&IncA m AL 14.89 +2.1 -1.4 +6.2/C StratDiv&IncC m AL 14.81 +2.1 -1.7 +5.4/D StratDiv&IncI AL 14.94 +2.1 -1.3 +6.5/C StratDiv&IncM m AL 14.88 +2.1 -1.4 +5.9/D StrategicRlRetI XY 8.91 +.9 +.6 +1.5/E TechnologyA m ST 59.70 +4.0 +11.5 +21.7/A TechnologyC m ST 50.69 +3.9 +11.2 +20.8/B TechnologyM m ST 56.63 +4.0 +11.4 +21.4/B TotalBondA m CI 10.30 -.5 -2.4 +1.7/A TotalBondC m CI 10.30 -.5 -2.7 +.9/D TotalBondI CI 10.28 -.5 -2.3 +1.9/A TotalBondM m CI 10.28 -.5 -2.4 +1.6/B UtilitiesA m SU 29.62 +.5 +2.0 +7.3/A UtilitiesC m SU 28.97 +.4 +1.7 +6.5/A ValueA m MV 25.19 +1.5 -1.4 +4.8/E ValueStratsA m LV 35.57 +2.3 -1.7 +5.3/E ValueStratsI LV 38.89 +2.3 -1.6 +5.5/E ValueStratsK LV 41.39 +2.3 -1.5 +5.7/E ValueStratsM m LV 37.41 +2.3 -1.8 +5.0/EFidelity SelectAdvisorGoldA m SP 18.57 -3.7 -8.3 +3.5/C AdvisorGoldC m SP 17.37 -3.8 -8.5 +2.8/D AdvisorGoldI SP 19.07 -3.6 -8.1 +3.9/C AirTransp ID 79.03 +2.9 -.7 +12.1/A Banking SF 34.19 +3.6 +4.5 +13.6/B Biotechnology SH 223.68 +3.9 +6.3 -.9/D Brkrg&InvmtMgmt SF 81.77 +2.5 +5.1 +8.8/D Chemicals SN 168.63 +4.9 +.8 +12.2/A CommsEquip ST 37.71 +.9 +11.5 +9.1/E Computers ST 94.47 +3.1 +6.7 +12.5/E Const&Hsg MG 58.15 +3.0 -5.8 +8.1/D ConsumerDiscret CD 43.53 +1.8 +6.7 +10.8/A ConsumerFinance SF 15.96 +3.9 +2.9 +9.7/C ConsumerStaples CC 76.38 -2.8 -12.0 +.2/D Defense&Aero ID 177.53 -.9 +9.5 +17.6/A Energy EE 50.45 +8.4 +12.9 +3.4/A EnergyService EE 50.51 +8.4 +11.4 -2.2/C Envir&AltEngy ID 25.23 -.6 -2.0 +10.5/B FinancialSvcs SF 113.25 +1.4 +1.6 +11.0/B Gold SP 19.07 -3.7 -8.2 +3.9/C HealthCare SH 243.25 +4.7 +12.7 +5.0/B HealthCareSvcs SH 91.38 +3.2 +7.5 +8.8/A ITServices ST 60.11 +3.7 +12.1 +17.0/D Industrials ID 35.82 +1.6 +1.6 +10.2/B Insurance SF 67.96 -1.1 -2.6 +10.4/C Leisure CD 161.27 +1.3 +2.7 +10.3/B Materials SN 86.95 +3.4 +.6 +7.3/A MedTech&Devcs SH 48.32 +5.0 +15.0 +15.1/A Multimedia CD 72.75 +.9 -2.9 +3.8/D NaturalGas EE 25.78 +7.7 +8.2 -6.8/D NaturalRes EE 32.50 +7.0 +8.0 +.9/B Pharmaceuticals SH 19.01 +1.3 +3.1 -4.1/E Retailing CD 14.63 +3.7 +9.9 +15.6/A Semicon ST 11.48 +6.5 +8.8 +22.7/A Swre&ITSvcs ST 18.13 +3.9 +9.4 +18.1/C Technology ST 179.71 +3.9 +11.2 +21.9/A Telecom SC 53.82 -4.0 -7.3 +4.0/A Transportation ID 100.10 +3.9 +1.0 +11.6/A Utilities SU 80.98 +.5 +2.0 +7.6/A Wireless SC 9.88 -.9 -1.4 +7.3/AFiera CapitalSTRONGNtnCcyIns CR 16.53 -2.1 -2.3 -1.3/D SmMidCapGrInstl MG 21.89 +2.3 +7.7 +8.1/DFirst EagleGlbA m IH 59.70 +.9 +1.1 +6.0/A GoldA m SP 15.76 -4.5 -6.9 +1.8/D OverseasA m FB 24.63 -.2 -.2 +3.8/C USValA m LB 20.57 +1.4 +2.4 +7.3/E USValI LB 20.91 +1.5 +2.6 +7.6/D ofAmericaI MB 36.73 +2.7 +.9 +3.6/E ofAmericaY b MB 36.61 +2.7 +.8 +3.3/EFirst InvestorsEqIncA m LV 10.84 +2.2 +.2 +7.2/C ForIncA m HY 2.44 -.4 -.5 +3.5/C GlbA m WS 8.65 +1.5 +3.5 +6.7/C GovtA m GI 10.04 -.4 -2.5 -.6/E GrandIncA m LV 23.73 +2.6 ... +5.3/E IntlA m FG 16.26 +2.1 -.8 +6.0/C InvmGradeA m TW 9.19 -.6 -3.3 +1.3/E OppA m MB 41.80 +2.7 +.4 +5.2/D SelGrA m LG 12.68 +3.5 +6.3 +11.8/C SpecSitsA m SV 32.78 +4.3 +2.6 +8.1/D TEIncA m MI 9.18 +.1 -1.1 +1.4/E TENYA m MY 13.80 ... -1.4 +1.7/E TEOppsA m ML 16.07 ... -1.7 +1.9/E TtlRetA m MA 19.95 +1.4 -1.2 +3.4/EFirst WesternFI CI 9.55 -.3 -1.6 +2.1/A ShrtDrBd CS 9.80 ... -.1 +1.5/AFirsthandTechOpps ST 11.75 +4.8 +17.7 +21.2/BFort PittCptlTtlRet d LB 27.31 +3.9 +4.7 +12.2/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.1 -.1/D AdjUSGvtScAdv GS 8.17 +.1 +.2 +.1 AdjUSGvtScC m GS 8.15 ... ... -.6/E AlbmTxFrIncA m SL 10.54 ... -1.0 +2.0/C AlbmTxFrIncA m SL 10.82 +.1 -1.1 +1.8/C AlbmTxFrIncAdv SL 10.57 ... -1.0 +2.1/B AlbmTxFrIncC m SL 10.71 -.1 -1.3 +1.4/E BalA m MA 12.16 -.4 -.9 +4.8 BalAdv MA 12.19 -.3 -.8 +5.1 BalC m MA 12.05 -.4 -1.1 +4.0 BalSheetInvmA m MV 39.81 +2.2 +1.4 +7.6/B BalSheetInvmAdv MV 41.17 +2.2 +1.6 +7.8/B BalSheetInvmC m MV 38.05 +2.1 +1.1 +6.8/C BiotechDiscvA m SH 152.62 +3.0 +1.5 -3.2/E BiotechDiscvAdv SH 156.20 +3.0 +1.6 -3.0/E CAHYMuniA m MC 10.61 +.1 -1.2 +3.8/A CAHYMuniAdv MC 10.64 +.2 -1.0 +3.9/A CAHYMuniC m MC 10.69 +.1 -1.4 +3.2/B CAIntTrTFIncA m MF 11.75 +.1 -.9 +1.9/C CAIntTrTFIncAdv MF 11.78 +.1 -.9 +2.0/C CAIntTrTFIncC m MF 11.80 +.1 -1.1 +1.4/E CATxFrIncA m MC 7.26 +.2 -1.6 +2.9/C CATxFrIncAdv MC 7.25 +.2 -1.5 +3.1/B CATxFrIncC m MC 7.25 +.1 -1.7 +2.4/D ChinaWldA m CH 23.60 +4.6 +9.1 +6.1/D ChinaWldAdv CH 23.78 +4.7 +9.2 +6.4/D ClrdTxFrIncA m SL 11.27 ... -1.0 +1.7/C ClrdTxFrIncAdv SL 11.27 ... -.9 +1.8/C ClrdTxFrIncC m SL 11.41 -.1 -1.2 +1.2/E CnctTxFrIncA m SL 10.04 +.1 -.7 +1.5/D CnsrvAllcA m CA 14.98 -.5 +.8 +3.2 CnsrvAllcC m CA 14.67 -.5 +.5 +2.5 CnsrvAllcR b CA 14.92 -.5 +.7 +3.0 CnvrtSecA m CV 21.02 +2.3 +8.3 +9.8/A CnvrtSecAdv CV 21.03 +.7 +8.2 +10.1 CnvrtSecC m CV 20.68 +2.2 +8.0 +9.0/A CorfolioAllcA m XM 20.52 +.2 +3.8 +7.8 CorfolioAllcC m XM 20.20 +.1 +3.5 +7.0 DevMktsA m EM 21.08 -1.8 -4.1 +7.1/B DevMktsAdv EM 20.98 -1.8 -4.0 +7.4/A DevMktsC m EM 20.41 -1.9 -4.4 +6.3/B DynaTechA m LG 73.87 +3.6 +13.0 +16.7/A DynaTechAdv LG 75.99 +3.7 +13.1 +17.0/A DynaTechC m LG 62.12 +3.6 +12.6 +15.9/A DynaTechR b LG 71.86 +3.6 +12.9 +16.4/A DynaTechR6 LG 76.65 +3.7 +13.1 +17.2/A EMSmCpA m EM 14.74 -3.0 -2.4 +4.5/D EMSmCpAdv EM 14.91 -2.9 -2.3 +4.7/D EMSmCpC m EM 14.04 -3.0 -2.7 +3.7/D EmergMktDbtOpps EB 11.57 -3.0 -.9 +5.6/A EqIncA m LV 25.37 +2.2 +1.4 +8.2/B EqIncC m LV 25.14 +2.1 +1.1 +7.4/C FdrIntTrTFIncA m MI 11.88 ... -1.1 +1.6/D FdrIntTrTFIncAd MI 11.90 ... -1.1 +1.6/D FdrIntTrTFIncC m MI 11.91 ... -1.4 +1.0/E FdrLtdTrTFIncA m MS 10.26 +.1 +.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 11.67 ... -1.2 +1.4/E FloridaTFIncA m SL 10.41 +.1 -.4 +1.5/D FloridaTFIncC m SL 10.63 ... -.7 +.9/E FltngRtDlyAcsA m BL 8.77 +.2 +1.8 +3.3/C FltngRtDlyAcsAd BL 8.77 +.3 +1.9 +3.5/C FltngRtDlyAcsC m BL 8.77 +.2 +1.7 +2.9/D FndngsAlA m AL 14.53 -.3 -.4 +4.0 FndngsAlAd AL 14.63 -.3 -.3 +4.3 FndngsAlC m AL 14.27 -.4 -.7 +3.3 FocedCorEqA m LG 17.01 +2.4 +5.3 +3.6/E FrgnA m FV 8.06 -.1 -.1 +2.8/C FrgnAdv FV 7.93 -.1 -.3 +3.0/C FrgnC m FV 7.86 -.3 -.5 +2.1/D FrgnR b FV 7.89 -.3 -.4 +2.5/D FrgnR6 FV 7.93 -.1 -.1 +3.3/C FrgnSmlrCoA m FA 20.92 +.5 +2.6 +6.6/C GlbBalA1 m IH 3.16 ... +.2 +2.3/D GlbBalAdv IH 3.17 ... +.2 +2.6/D GlbBalC m IH 3.13 ... -.3 +1.5/E GlbBalC1 m IH 3.15 ... -.2 +1.8/E GlbBdA m IB 11.78 -1.2 +.5 +1.1/D GlbBdAdv IB 11.73 -1.2 +.6 +1.3/D GlbBdC m IB 11.81 -1.2 +.4 +.7/E GlbBdR b IB 11.78 -1.2 +.4 +.8/E GlbBdR6 IB 11.73 -1.1 +.6 +1.5/C GlbOppsTrustA m WS 22.86 +.1 +.6 +4.8/D GlbSmlrCoA m SW 10.65 ... +.9 +6.3/D GlbSmlrCoAdv SW 10.71 +.1 +.9 +6.6/D GlbTtlRetA m IB 11.85 -2.1 -.2 +1.5 GlbTtlRetAdv IB 11.87 -2.1 -.1 +1.7 GlbTtlRetC m IB 11.84 -2.1 -.3 +1.0 GlbTtlRetR6 IB 11.86 -2.1 -.1 +1.8 GldPrcMtlsA m SP 14.46 -3.1 -7.8 +1.1/E GldPrcMtlsAdv SP 15.33 -3.0 -7.7 +1.4/E GldPrcMtlsC m SP 13.33 -3.1 -8.0 +.4/E Gr,IncA m WS 27.23 -.3 -.1 +4.0/E Gr,IncAdv WS 27.27 -.3 ... +4.3/E Gr,IncC m WS 26.51 -.3 -.4 +3.2/E Gr,IncRet b WS 26.97 -.3 -.2 +3.8/E GrA m LG 99.93 +2.0 +5.7 +12.0/C GrAdv LG 100.18 +2.1 +5.8 +12.2/C GrAllcA m AL 19.83 -.2 +2.0 +6.2 GrAllcC m AL 19.23 -.3 +1.8 +5.4 GrAllcR b AL 19.56 -.2 +2.0 +6.0 GrC m LG 91.62 +2.0 +5.4 +11.1/C GrOppsA m LG 40.42 +3.6 +11.4 +10.4/D GrOppsAdv LG 43.32 +3.6 +11.5 +10.6/D GrOppsC m LG 34.21 +3.5 +11.1 +9.5/E GrOppsR6 LG 43.78 +3.6 +11.6 +10.9/D GrR b LG 99.48 +2.0 +5.6 +11.7/C GrR6 LG 100.10 +2.1 +5.9 +12.4/B GrR6 WS 27.22 -.3 ... +4.4/E GrgTxFrIncA m SL 11.58 -.1 -1.2 +1.6/D GrgTxFrIncC m SL 11.76 ... -1.4 +1.0/E HYTxFrIncA m HM 9.91 ... -.4 +2.5/E HYTxFrIncAdv HM 9.95 ... -.4 +2.6/E HYTxFrIncC m HM 10.10 ... -.6 +2.0/E HiIncA m HY 1.83 -1.1 -.9 +2.7/E HiIncAdv HY 1.84 -.6 -.8 +3.0/D HiIncC m HY 1.85 -1.2 -1.6 +2.1/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/C IncC m CA 2.35 +.8 -.6 +3.3/D IncR b CA 2.28 +.9 -.6 +3.5/D IncR6 CA 2.30 +.9 -.3 +4.1/C IndiaGrA m EI 14.17 -5.3 -11.3 +4.2/E IndiaGrAdv EI 14.55 -5.3 -11.2 +4.4/E InsFrgnSmlrCAdv FA 25.69 ... +2.4 +6.9/C InsGlbEqAdv WS 10.62 +.3 +.3 +3.9/E InsIntlEqPrmry FV 22.12 -.3 +.6 +2.8/C IntlBdA m IB 10.48 -1.2 +.2 +.9/D IntlBdAdv IB 10.49 -1.2 +.3 +1.2/D IntlGrA m FG 15.35 +4.4 +6.1 +9.7/A IntlSmCpGrA m FQ 19.91 -.4 -1.1 +6.7/E IntlSmCpGrAdv FQ 19.95 -.3 -1.1 +6.9/D IntlSmCpGrR6 FQ 19.95 -.3 -1.0 +7.1/D KNTxFrTFIncA m SL 10.71 +.1 -.8 +1.6/D LS2025RtrTrgA m TG 13.12 -.5 +1.1 +3.6 LS2035RtrTrgA m TI 13.94 -.4 +1.5 +4.6 LsnTxFrTFIncA m SL 10.84 +.1 -1.0 +1.8/C LsnTxFrTFIncC m SL 11.02 +.1 -1.2 +1.2/E LwDrTtlRetA m CS 9.64 -.2 -.3 +.7 LwDrTtlRetAdv CS 9.69 -.1 -.2 +1.0 LwDrTtlRetC m CS 9.60 ... -.4 +.3/D MATFIncA m MT 11.42 -.2 -1.9 +2.4/A MATFIncC m MT 11.56 -.2 -2.0 +1.8/C MichiganTFIncA m SL 11.21 +.1 -1.2 +1.7/D MichiganTFIncC m SL 11.39 +.1 -1.4 +1.1/E MicroCpValA m SV 34.34 +2.6 +1.1 +9.3/B MicroCpValAdv SV 34.53 +2.6 +1.1 +9.6/B MnstTxFrIncA m SM 12.01 -.1 -1.6 +1.6/D MnstTxFrIncC m SM 12.14 -.2 -1.9 +1.1/E ModAllcA m MA 16.40 -.3 +1.4 +4.8 ModAllcAdv MA 16.43 -.3 +1.6 +5.1 ModAllcC m MA 15.90 -.4 +1.1 +4.0 ModAllcR b MA 16.35 -.4 +1.3 +4.5 MrylndTFIncA m SL 10.72 ... -1.0 +1.6/D MrylndTFIncC m SL 10.93 -.1 -1.3 +1.1/E MsrTxFrIncA m SL 11.34 ... -.9 +1.5/D MsrTxFrIncAdv SL 11.35 +.1 -.8 +1.6/D MsrTxFrIncC m SL 11.46 ... -1.0 +1.0/E MutA m XM 28.44 +.9 +.3 +4.5/E MutBeaconA m XM 16.39 -.5 -.5 +5.5/D MutBeaconC m XM 16.21 -.6 -.8 +4.7/E MutBeaconZ XM 16.54 -.5 -.4 +5.7/D MutC m XM 28.05 +.9 ... +3.7/E MutEuropeanA m ES 21.13 +1.7 +3.9 +1.9/D MutEuropeanC m ES 21.12 +1.7 +3.6 +1.2/E MutEuropeanR6 ES 21.76 +1.7 +4.1 +2.3/D MutEuropeanZ ES 21.77 +1.7 +4.0 +2.2/D MutFinclSvcsA m SF 24.40 +.9 +.8 +8.4/D MutFinclSvcsC m SF 24.20 +.8 +.5 +7.6/E MutFinclSvcsZ SF 24.36 +.9 +.9 +8.7/D MutGlbDiscvA m WS 32.29 +1.3 +1.5 +4.1/E MutGlbDiscvC m WS 31.83 +1.2 +1.2 +3.4/E MutGlbDiscvR b WS 31.82 +1.2 +1.4 +3.9/E MutGlbDiscvZ WS 32.95 +1.3 +1.6 +4.4/E MutIntlA m FV 16.22 +1.1 +2.1 +2.3/D MutQuestA m IH 15.99 +.4 +2.1 +4.5/B MutQuestC m IH 15.67 +.4 +1.8 +3.7/C MutQuestZ IH 16.23 +.5 +2.2 +4.8/B MutR b XM 28.27 +.9 +.2 +4.2/E MutR6 XM 28.74 +1.0 +.5 +4.9/E MutZ XM 28.75 +1.0 +.4 +4.7/E NCTxFrIncA m SL 11.20 ... -1.0 +1.2/E NCTxFrIncAdv SL 11.20 ... -1.0 +1.3/E NCTxFrIncC m SL 11.39 ... -1.2 +.6/E NJTFIncA m MJ 11.06 ... -.8 +1.9/E NJTFIncAdv MJ 11.07 ... -.7 +2.0/D NJTFIncC m MJ 11.21 ... -1.0 +1.4/E NYIntTFIncA m MN 11.27 -.1 -1.4 +1.5/D NYIntTFIncC m MN 11.31 -.1 -1.7 +.9/E NYTxFrIncA m MY 10.79 ... -1.2 +1.3/E NYTxFrIncAdv MY 10.80 +.1 -1.0 +1.4/E NYTxFrIncC m MY 10.78 ... -1.3 +.7/E NatrlResA m SN 29.92 +7.2 +10.9 +.4/D NatrlResAdv SN 31.89 +7.2 +11.0 +.7/D NatrlResC m SN 29.06 +7.1 +10.6 -.3/D OhioTxFrIncA m MO 12.40 ... -1.4 +2.5/B OhioTxFrIncAdv MO 12.41 ... -1.3 +2.6/A OhioTxFrIncC m MO 12.57 ... -1.6 +1.9/C OregonTxFrIncA m SL 11.31 ... -1.2 +2.0/C OregonTxFrIncAd SL 11.33 +.1 -1.2 +2.2/B OregonTxFrIncC m SL 11.49 -.1 -1.4 +1.5/E PETxFrIncA m MP 9.73 ... -.6 +1.8/E PETxFrIncAdv MP 9.75 +.1 -.6 +1.9/D PETxFrIncC m MP 9.86 ... -.8 +1.2/E RisingDivsA m LB 62.04 +3.0 +1.7 +9.4/C RisingDivsAdv LB 61.99 +3.0 +1.8 +9.7/C RisingDivsC m LB 60.89 +2.9 +1.4 +8.6/D RisingDivsR b LB 61.84 +2.9 +1.6 +9.1/C RisingDivsR6 LB 62.00 +3.0 +1.8 +9.8/B RlEsttSecA m SR 19.74 +3.3 -6.0 +2.3/D RlEsttSecC m SR 18.86 +3.2 -6.3 +1.5/E RlRetA m IP 10.12 +.3 +.9 +.5 SmCpGrA m SG 24.84 +5.1 +12.9 +10.3/C SmCpGrAdv SG 26.57 +5.1 +13.0 +10.6/C SmCpGrC m SG 20.94 +5.0 +12.5 +9.5/D SmCpGrR6 SG 26.86 +5.1 +13.0 +10.8/C SmCpValA m SV 57.84 +3.2 +3.6 +10.0/B SmCpValAdv SV 60.64 +3.2 +3.7 +10.2/B SmCpValC m SV 51.26 +3.1 +3.3 +9.1/C SmCpValR b SV 57.23 +3.2 +3.5 +9.7/B SmMidCpGrA m MG 37.86 +3.1 +7.2 +7.0/E SmMidCpGrAdv MG 41.29 +3.1 +7.3 +7.3/E SmMidCpGrC m MG 27.11 +3.0 +6.9 +6.2/E SmMidCpGrR b MG 34.79 +3.1 +7.1 +6.7/E StratIncA m MU 9.55 -.8 -1.8 +1.4/E StratIncAdv MU 9.57 -.7 -1.6 +1.6/E StratIncC m MU 9.55 -.8 -1.9 +1.0/E StratIncR b MU 9.52 -.8 -1.7 +1.1/E TnsMnBdA m SL 10.72 ... -1.2 +1.5/D TtlRetA m CI 9.39 -.6 -3.1 +.3/E TtlRetAdv CI 9.45 -.5 -2.9 +.6/D TtlRetC m CI 9.33 -.5 -3.2 -.1/E TtlRetR6 CI 9.45 -1.1 -3.0 +.7 USGovtSecA m GI 5.89 -.2 -1.8 -.1/D USGovtSecAdv GI 5.91 -.2 -1.7 .../C USGovtSecC m GI 5.84 -.5 -2.1 -.7/E USGovtSecR6 GI 5.91 -.2 -1.7 +.1/C UtlsA m SU 17.56 -1.3 -5.4 +5.6/B UtlsAdv SU 17.70 -1.3 -5.4 +5.8/B UtlsC m SU 17.46 -1.4 -5.6 +5.1/C UtlsR b SU 17.49 -1.4 -5.5 +5.3/C UtlsR6 SU 17.70 -1.3 -5.3 +5.9/B VirginiaTFIncA m SL 10.85 ... -.8 +1.6/D VirginiaTFIncC m SL 11.04 ... -.9 +1.1/E WldA m WS 17.07 +1.8 +.9 +3.9/E WldAdv WS 17.05 +1.9 +1.0 +4.2/E WldC m WS 16.22 +1.8 +.6 +3.2/EFrost FundsGrEqInstl LG 14.05 +3.9 +11.2 +13.5/B LowDurBdInstl CS 10.15 +.2 +.1 +1.1/B MuniBdInstl MI 10.15 ... -.6 +1.3/E TtlRetBdInstl CS 10.27 +.2 -.4 +2.5/A TtlRetBdInvs b CS 10.26 +.1 -.4 +2.3/A ValEqInstl LV 9.27 +2.1 +2.3 +8.3/BFundXCnsrvUpgrader TV 39.46 +.3 +3.2 +5.9 FlexInc MU 28.14 -.7 -1.0 +2.8 Upgrader XM 62.90 +1.0 +5.4 +6.8GERSPInc CI 11.10 -.5 -2.8 +1.4/B RSPUSEq LB 54.29 +2.2 +3.5 +9.0/CGMOAsstAllcBdIII MU 21.99 -.6 -1.1 +.1 AsstAllcBdVI MU 22.07 -.6 -1.0 +.2 CorPlusBdIV CI 20.95 -.6 -1.7 +1.6 EmCtyDbtIII m EB 27.65 -3.6 -4.8 +5.4 EmCtyDbtIV m EB 27.62 -3.6 -4.7 +5.5 EmMktsII m EM 34.08 -3.1 -2.6 +5.0 EmMktsIII m EM 34.18 -3.1 -2.5 +5.0 EmMktsIV m EM 33.84 -3.1 -2.6 +5.1 EmMktsV m EM 33.76 -3.1 -2.5 +5.1 EmMktsVI m EM 33.85 -3.1 -2.5 +5.1 ForeignSmCoIII m FQ 12.88 +2.5 +1.3 +6.3/E IntlEqIII FV 24.12 +.5 +.7 +2.6/D IntlEqIV FV 24.08 +.5 +.7 +2.7/D IntlLgMdCpEqIII FV 25.92 -.2 -.4 +2.0/D QualIII LB 25.19 +2.8 +3.1 +12.6/A QualIV LB 25.23 +2.9 +3.1 +12.7/A QualV LB 25.24 +2.9 +3.1 +12.7/A QualVI LB 25.20 +2.9 +3.1 +12.7/A TxMgdIntlEqsIII FV 17.04 +.1 +.4 +2.5/D USEqIII LB 15.70 +2.3 +1.9 +9.9/B USEqVI LB 15.60 +2.3 +2.0 +10.0/B USTrs GS 24.97 +.1 +.6 +.6/AGabelliABCAAA d NE 10.41 +.1 +.3 +1.9/C ABCAdv m NE 10.29 +.2 +.2 +1.7/C AsstAAA m LB 59.72 +1.1 +1.3 +7.2/E EqIncAAA m LB 23.07 +1.5 -.1 +5.1/E GoldAAA m SP 12.63 -3.5 -8.3 +4.2/C SmCpGrAAA m SB 58.50 +2.2 +.8 +9.0/C SmCpGrI d SB 59.89 +2.2 +.9 +9.2/C UtlsA m SU 8.77 -.1 -2.7 +4.3/C UtlsAAA m SU 8.63 ... -2.8 +4.3/C UtlsC m SU 6.06 ... -2.7 +3.7/D Val25A m MB 15.45 +.5 -.2 +2.8/EGamcoGlbGrAAA m WS 36.22 +3.2 +8.4 +9.8/A GlbTeleCommsAAA m SC 20.62 -2.8 -5.3 +.2/E GrAAA m LG 62.18 +4.0 +9.6 +13.2/BGatewayA m XR 33.25 +1.3 -.3 +4.5/BGeorge PutnamBalA m MA 20.17 +1.5 +1.1 +6.3/B BalM m MA 19.88 +1.4 +.9 +5.7/C BalY MA 20.25 +1.5 +1.2 +6.5/BGerstein FisherMltFctrGlRlEsSc d GR 10.93 +2.1 -1.8 +4.2/B MltFctrGrEq d LG 23.47 +3.6 +8.9 +11.4/C MltFctrIntlGrEq d FG 16.26 -1.2 +1.8 +5.6GlenmedeCorFI CI 10.58 -.2 -2.7 +.6/D MuniInterm MI 10.78 ... -.9 +1.5/D QuIntlEq FB 15.70 -.3 +2.0 +3.6/D SmCpEqAdv SB 31.52 +4.6 +4.7 +9.3/C StratEq LB 25.11 +1.6 +3.3 +12.4/AGoldman SachsBalStratA m TV 11.42 -1.2 -1.0 +3.7 CorFIA m CI 10.09 -.4 -2.7 +.9/C CorFIInstl CI 10.13 -.4 -2.6 +1.2/B CptlGrA m LG 30.56 +2.3 +6.5 +11.2/C CptlGrC m LG 22.65 +2.2 +6.2 +10.4/D CptlGrInstl LG 33.62 +2.3 +6.6 +11.7/C DynMuniIncA m MI 15.68 +.5 +1.2 +3.5/A DynMuniIncInstl MI 15.68 +.5 +1.3 +3.8/A EMEqA m EM 21.11 -2.5 -4.1 +7.6/A EMEqInstl EM 22.60 -2.5 -4.0 +8.0/A EnhIncInstl UB 9.41 +.3 +.6 +1.2/B EqGrStratA m WS 19.16 -.6 +1.7 +8.6 EqGrStratC m WS 18.26 -.7 +1.4 +7.8 EqIncA m LV 36.82 +1.3 -.9 +4.6/E GlbIncA m IB 12.02 -.7 -1.5 +1.5/C GlbIncInstl IB 12.00 -.7 -1.4 +1.8/C GovtIncA m GI 14.20 -.3 -2.2 +.2/C GrIncStratA m TV 13.77 -1.1 -.1 +5.3 GrIncStratC m TV 13.44 -1.1 -.3 +4.5 GrOppsA m MG 22.12 +.8 +4.9 +7.1/E GrOppsC m MG 15.24 +.7 +4.5 +6.3/E GrOppsInstl MG 26.21 +.8 +5.0 +7.5/D GrStratA m IH 15.90 -.7 +.4 +6.7 GrStratC m IH 15.84 -.8 +.2 +5.9 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2/B HYMuniA m HM 9.63 +.7 +2.3 +5.9/A HYMuniInstl d HM 9.63 +.6 +2.5 +6.2/A HighYieldA m HY 6.35 -.4 -.7 +2.9/D HighYieldInstl d HY 6.36 -.5 -.7 +3.2/D IncBldrA m CA 22.26 -.7 -1.2 +2.8 IntlEqESGInstl FB 20.96 -.3 +1.6 +3.7/D IntlEqInsA m FB 13.69 +1.6 +3.3 +8.4/A IntlEqInsIns FB 14.07 +1.7 +3.5 +8.8/A LgCpGrInsA m LG 31.96 +3.1 +6.7 +13.3/B LgCpGrInsC m LG 28.68 +3.0 +6.4 +12.5/B LgCpGrInsIns LG 33.04 +3.1 +6.8 +13.8/A LgCpValA m LV 15.56 +2.0 -.5 +3.5/E LgCpValInsA m LV 22.25 +1.8 +1.7 +9.8/A LgCpValInsInstl LV 22.24 +1.8 +1.8 +10.2/A MidCpValA m MV 35.59 +1.8 +1.1 +3.3/E MidCpValInstl MV 35.97 +1.8 +1.2 +3.7/E RlEsttSecInstl SR 14.98 +3.3 -5.9 +2.1/D ShrtDurGovtA m GS 9.75 +.1 -.2 +.1/C ShrtDurGovtIns GS 9.72 +.1 -.1 +.4/A ShrtDurTxFrIns MS 10.47 +.2 +.6 +1.2/A SmCpEqInsIns SB 28.47 +4.8 +9.3 +11.6/A SmCpValA m SB 58.37 +4.0 +3.7 +9.6/C SmCpValInstl SB 63.09 +4.0 +3.9 +10.0/B TechOppsA m ST 25.66 +3.9 +12.5 +18.8/C TechOppsC m ST 21.24 +3.9 +12.2 +17.9/C USEqInsightsA m LB 48.83 +2.6 +4.7 +11.0/A USEqInsightsIns LB 50.36 +2.6 +4.9 +11.5/A USTxMgdEqA m LB 23.47 +2.9 +4.9 +9.9/BGoodHavenGoodHaven d MV 24.44 +1.9 +1.0 +.9/EGovernment StreetEq LG 77.35 +2.3 +2.9 +8.3/EGreen CenturyBal d MA 26.58 +1.4 +1.1 +4.0/E Eq d LG 41.87 +2.0 +2.6 +10.0/DGreenspringGreenspring d MA 24.92 +2.7 +2.5 +7.3/AGuggenheimHYA m HY 11.06 -.5 -1.1 +4.8/A InvmGradeBdA m CI 18.32 ... -.8 +3.4/A LgCpValA m LV 46.50 +1.8 +.4 +8.9/B MidCpValA m SV 35.89 +4.1 +4.4 +10.9/A MidCpValC m SV 25.90 +4.1 +4.1 +10.0/B StylPlsLgCrA m LB 23.18 +2.1 +2.1 +10.7/A StylPlsMdGrA m MG 46.88 +3.2 +5.0 +9.3/C WldEqIncA m WS 15.64 +2.2 +2.0 +6.7/CGuideMarkCorFISvc b CI 9.02 -.9 -3.0 +.5 EmMktsSvc b EM 16.50 -2.0 ... +8.8/A LgCpCorSvc b LG 18.18 +2.9 +4.0 +8.8/E SmMidCpCorSvc b SB 15.78 +4.0 +6.1 +7.9/D WldexUSSvc b FB 9.81 +.2 +3.3 +3.8GuideStone FundsAggresivAllcInv WS 12.62 ... +3.1 +8.0 BalAllcInv CA 12.18 -.6 +.2 +3.9 CnsrvAllcInv XY 11.49 -.2 +.2 +2.6 EqIdxInstl LB 30.11 +.5 +2.3 +10.8 EqIdxInv LB 30.09 +.5 +2.2 +10.5 ExtnddDrBdIns CL 16.80 -2.0 -5.3 +3.0 ExtnddDrBdInv CL 16.81 -2.0 -5.4 +2.7 GrAllcInv AL 12.63 -.2 +1.7 +5.7 GrEqInstl LG 27.37 +1.2 +8.7 +12.7 GrEqInv LG 27.27 +1.2 +8.6 +12.4 IntlEqInstl FB 16.12 -.2 +2.5 +6.6 IntlEqInv FB 16.13 -.2 +2.5 +6.3 LowDurBdInstl CS 13.25 +.2 ... +1.0 LowDurBdInv CS 13.25 +.1 -.1 +.7 MediumDurBdIns CI 14.22 -1.1 -2.7 +1.4 MediumDurBdInv CI 14.22 -1.2 -2.9 +1.1 SmCpEqInstl SB 19.32 +1.6 +5.2 +7.7 SmCpEqInv SB 19.31 +1.6 +5.1 +7.4 ValEqInstl LV 22.82 +.2 +.3 +7.2 ValEqInv LV 22.81 +.2 +.1 +6.9Guinness AtkinsonChinaHK d CH 27.57 +4.7 +3.8 +7.0/C GlbInvtrsInv LB 46.51 +1.9 +3.4 +12.2/AHSBCOppI MG 15.81 +4.3 +10.8 +9.6/CHancock HorizonBrknrdSmCpInv SB 71.10 +3.6 +4.7 +9.3HarborBdInstl CI 11.21 -.4 -2.4 +1.7/A CnvrtSecInstl d CV 10.72 +1.9 +4.8 +4.2/D CptlApprecAdmin b LG 75.43 +4.0 +10.5 +14.4/A CptlApprecInstl LG 76.83 +4.0 +10.6 +14.7/A CptlApprecInv b LG 74.02 +4.0 +10.5 +14.3/A HYBdInstl d HY 9.87 -.6 -.4 +3.2/D IntlAdmin b FB 68.66 +.4 +1.9 +1.7/E IntlGrInstl FG 16.02 +1.8 +1.3 +6.3/C IntlInstl FB 68.85 +.4 +2.0 +2.0/E IntlInv b FB 68.21 +.4 +1.8 +1.6/E LgCpValInstl LB 15.37 +2.6 +2.9 +12.1/A LgCpValInv b LB 15.49 +2.5 +2.7 +11.7/A MidCpGrInstl MG 11.43 +3.5 +10.9 +11.2/B MidCpValInstl MV 23.59 +2.4 +.2 +6.5/C RlRetInstl IP 9.18 -.4 -1.6 +1.3/B SmCpGrInstl SG 15.68 +2.9 +8.8 +8.9/D SmCpValInstl SB 37.86 +4.8 +4.3 +13.0/A SmCpValInv b SB 36.91 +4.8 +4.1 +12.6/AHarding LoevnerEmMktsAdv d EM 58.79 -3.6 -.7 +7.2 GlbEqAdv d WS 38.76 +.2 +4.3 +11.2 IntlEqInstl d FG 23.43 -.8 +2.9 +7.9HartfordBalA m MA 24.15 +1.4 +.2 +5.5/C BalC m MA 24.13 +1.4 ... +4.8/D BalHLSIA MA 31.15 +1.5 +.4 +6.0/B BalHLSIB b MA 31.58 +1.5 +.3 +5.8/B BalIncA m CA 14.12 +.3 -2.8 +5.5/A BalIncC m CA 13.91 +.2 -3.1 +4.7/B BalIncI CA 14.13 +.4 -2.7 +5.8/A BalIncR3 b CA 14.16 +.2 -2.9 +5.2/A BalIncR4 b CA 14.17 +.2 -2.9 +5.5/A CapAppHLSIA LG 49.89 +2.3 +3.6 +7.8/E CapAppHLSIB b LG 49.15 +2.2 +3.5 +7.5/E ChecksandBalsA m MA 9.55 +.3 +.7 +6.0 ChecksandBalsC m MA 9.47 +.2 +.3 +5.2 CnsrvAllcA m CA 10.43 -.4 -.1 +2.5 CorEqA m LG 30.05 +1.9 +4.2 +10.3/D CorEqC m LG 27.51 +1.9 +4.0 +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/Tuesday, May 22, 2018

PAGE 69

CorEqY LG 30.44 +1.9 +4.4 +10.7/D CptlApprecA m LB 39.39 +3.1 +4.9 +7.7/D CptlApprecC m LB 30.57 +3.0 +4.6 +6.9/E CptlApprecI LB 39.55 +3.1 +5.0 +8.0/D CptlApprecR3 b LB 43.35 +3.0 +4.7 +7.3/E CptlApprecR4 b LB 44.66 +3.1 +4.9 +7.7/D CptlApprecY LB 45.74 +3.1 +5.0 +8.1/D DiscpEqHLSIA LG 16.09 +1.9 +4.3 +10.5/D DiscpEqHLSIB b LG 15.91 +1.9 +4.2 +10.2/D DivandGrA m LV 25.90 +2.0 +.8 +9.0/B DivandGrC m LV 25.01 +1.9 +.5 +8.1/B DivandGrHLSIA LV 24.17 +2.0 +.9 +9.4/A DivandGrHLSIB b LV 24.04 +2.0 +.8 +9.1/A DivandGrI LV 25.79 +2.0 +.9 +9.2/A DivandGrR3 b LV 26.23 +1.9 +.7 +8.6/B DivandGrR4 b LV 26.42 +2.0 +.8 +8.9/B DivandGrR5 LV 26.53 +2.0 +.9 +9.2/A DivandGrY LV 26.53 +2.0 +.9 +9.3/A EmMktsLclDbtI XP 6.04 -7.2 -4.6 +1.5/B EmMktsLclDbtY XP 6.01 -7.1 -4.5 +1.6/B EqIncA m LV 19.91 +1.6 -1.6 +8.5/B EqIncC m LV 19.79 +1.5 -1.9 +7.7/C EqIncI LV 19.81 +1.7 -1.4 +8.7/B EqIncR3 b LV 19.93 +1.6 -1.7 +8.1/B EqIncR4 b LV 19.96 +1.6 -1.6 +8.4/B EqIncY LV 20.11 +1.7 -1.4 +8.8/B FltngRtA m BL 8.74 +.1 +1.8 +3.8/B FltngRtC m BL 8.73 ... +1.5 +3.0/D FltngRtHiIncA m BL 10.06 +.1 +1.8 +4.0 FltngRtHiIncC m BL 10.06 ... +1.5 +3.3 FltngRtHiIncI BL 10.07 +.1 +1.9 +4.3 FltngRtI BL 8.75 +.1 +1.9 +4.1/A FltngRtY BL 8.73 +.1 +1.9 +4.1/A GlbAllAsstA m IH 10.72 +.3 -.1 +4.8/B GlbAllAsstC m IH 10.56 +.2 -.5 +4.0/B GlbCptlApprecA m WS 19.18 +1.9 +2.0 +4.7/E GlbCptlApprecC m WS 17.53 +1.8 +1.7 +3.9/E GlbCptlApprecI WS 19.77 +1.9 +2.1 +5.0/D GlbEqIncA m WS 12.84 +1.4 +.6 +5.2/D GlbGrHLSIA WS 30.27 +2.5 +8.5 +13.0/A GlbGrHLSIB b WS 29.95 +2.5 +8.4 +12.7/A GlbRlAsstY IH 9.92 +2.4 +5.2 +3.5/C GrAllcA m AL 12.62 +.1 +2.2 +4.7 GrAllcC m AL 12.40 ... +1.9 +4.0 GrOppsA m LG 47.44 +4.3 +10.9 +12.5/B GrOppsC m LG 30.46 +4.3 +10.6 +11.6/C GrOppsHLSIA LG 42.70 +4.4 +11.1 +13.1/B GrOppsHLSIB b LG 40.99 +4.4 +11.1 +12.8/B GrOppsI LG 49.55 +4.4 +11.1 +12.7/B GrOppsR4 b LG 50.03 +4.3 +10.9 +12.4/B GrOppsY LG 52.84 +4.4 +11.1 +12.9/B HCA m SH 35.47 +4.4 +5.8 +5.2/B HCC m SH 28.96 +4.3 +5.5 +4.4/B HCHLSIA SH 23.81 +4.4 +6.0 +5.7/A HCI SH 37.21 +4.4 +5.9 +5.5/A HYA m HY 7.28 -.3 -.5 +3.7/C HYC m HY 7.25 -.3 -1.0 +2.9/D HYHLSIA HY 8.15 -.2 -.6 +4.2/B HYHLSIB b HY 8.01 -.2 -.6 +4.0/B InPlusA m IP 10.38 -.3 -1.1 +.9 InPlusC m IP 9.95 -.4 -1.4 +.1 InPlusI IP 10.56 -.2 -.9 +1.1 IntlGrA m FG 16.03 +1.6 +4.4 +6.6/B IntlOppsA m FB 17.23 +1.2 +1.6 +4.9/B IntlOppsC m FB 15.02 +1.1 +1.3 +4.1/C IntlOppsHLSIA FB 17.77 +1.3 +1.8 +5.5/A IntlOppsHLSIB b FB 17.97 +1.2 +1.6 +5.2/A IntlOppsI FB 17.14 +1.3 +1.8 +5.2/B IntlOppsR4 b FB 17.82 +1.3 +1.7 +4.9/B IntlOppsR5 FB 17.99 +1.3 +1.8 +5.3/A IntlOppsY FB 18.09 +1.3 +1.7 +5.3/A IntlSmCoA m FR 17.09 +.4 +2.3 +7.4/E IntlSmCoY FR 17.41 +.4 +2.5 +7.9/D IntlValY FV 17.87 -.1 +1.4 +8.4/A MidCpA m MG 32.35 +2.7 +7.8 +11.8/A MidCpC m MG 23.67 +2.6 +7.4 +11.0/B MidCpHLSIA MG 43.28 +2.8 +7.9 +12.2/A MidCpHLSIB b MG 42.25 +2.7 +7.8 +12.0/A MidCpI MG 33.26 +2.7 +7.9 +12.1/A MidCpR3 b MG 35.94 +2.7 +7.6 +11.5/B MidCpR4 b MG 37.27 +2.7 +7.7 +11.8/A MidCpR5 MG 38.25 +2.7 +7.9 +12.2/A MidCpValA m MB 16.01 +2.6 +1.9 +5.7/D MidCpValHLSIA MB 12.87 +2.6 +2.1 +6.2/D MidCpValHLSIB b MB 12.76 +2.7 +2.1 +6.0/D MidCpY MG 38.59 +2.7 +7.9 +12.3/A ModAllcA m MA 12.22 -.2 +1.2 +4.1 ModAllcC m MA 11.99 -.2 +.8 +3.3 MuniOppsA m MI 8.45 ... -.6 +2.6/B MuniOppsC m MI 8.46 ... -.9 +1.8/D MuniOppsI MI 8.47 ... -.5 +2.9/A MuniRlRetA m MI 9.13 ... -.3 +2.4/B QualityValueA m LV 20.59 +1.9 +1.0 +5.7/E SchrEMEqA m EM 16.50 -1.4 -1.1 +7.7/A SchrEMEqI EM 16.48 -1.4 -1.0 +7.9/A SchrInStkI FB 13.49 +1.4 +1.9 +5.4/A SchrUSSCOpI SG 28.12 +3.5 +3.3 +9.9/D SchrUSSMCOpI MB 14.90 +2.8 +.6 +9.2/B ShrtDurA m CS 9.72 ... -.2 +1.3/B ShrtDurC m CS 9.72 -.1 -.5 +.6/D ShrtDurI CS 9.74 ... -.1 +1.6/A SmCoA m SG 23.40 +5.0 +11.0 +6.9/E SmCoHLSIA SG 22.74 +5.1 +11.4 +7.4/E SmCoHLSIB b SG 21.10 +5.1 +11.2 +7.2/E SmCpCorA m SB 14.49 +4.2 +5.8 +6.6/E SmCpGrA m SG 60.17 +3.7 +7.7 +9.9/D SmCpGrHLSIA SG 34.67 +3.7 +7.9 +10.5/C SmCpGrHLSIB b SG 33.72 +3.7 +7.8 +10.2/C SmCpGrI SG 62.21 +3.7 +7.9 +10.2/C SmCpGrY SG 65.51 +3.7 +7.9 +10.4/C SmMidCpEqHLSIA SB 9.12 +3.5 +3.5 +7.6/D StkHLSIA LB 81.34 +2.0 +2.2 +9.5/C StkHLSIB b LB 81.24 +2.0 +2.1 +9.2/C StratIncA m MU 8.57 -1.1 -1.1 +3.6 StratIncC m MU 8.61 -1.1 -1.5 +2.9 StratIncI MU 8.60 -1.0 -1.0 +3.9 TtlRetBdA m CI 10.04 -.7 -2.4 +1.5 TtlRetBdC m CI 10.10 -.8 -2.7 +.7 TtlRetBdHLSIA CI 11.06 -.8 -2.3 +2.0 TtlRetBdHLSIB b CI 10.99 -.8 -2.3 +1.7 TtlRetBdY CI 10.17 -.7 -2.3 +1.9 USGovtSecHLSIA CI 10.07 -.2 -1.4 +.6/E USGovtSecHLSIB b CI 10.05 -.2 -1.5 +.3/E UltrShrtBdHLSIA UB 10.10 +.2 +.4 +.7/D UltrShrtBdHLSIB b UB 10.08 +.1 +.3 +.5/E ValHLSIA LV 16.19 +2.2 +.9 +7.2/C ValHLSIB b LV 16.16 +2.2 +.9 +7.0/D WldBdA m IB 10.54 +.1 +.7 +1.4/D WldBdC m IB 10.35 ... +.4 +.7/E WldBdI IB 10.60 +.1 +.8 +1.7/C WldBdY IB 10.63 +.1 +.8 +1.8/CHeartlandSelValInv m MV 29.11 +3.2 +3.6 +8.5/B ValInv m SV 43.52 +3.9 +5.7 +6.0/E ValPlusInv m SV 35.59 +6.2 +7.0 +7.6/DHennessyCrnrstnGrInv b SB 24.86 +4.9 +2.9 +7.5/D CrnrstnLgGrInv b LV 12.28 +1.7 +.2 +6.5/D CrnrstnMC30Ins MB 20.76 +6.1 +2.5 +6.2/D CrnrstnMC30Inv b MB 20.19 +6.0 +2.3 +5.8/D CrnrstnValInv b LV 19.98 +2.8 +1.5 +9.0/A EqandIncInstl MA 14.93 +.2 -.8 +4.8 EqandIncInv b MA 15.81 +.2 -1.0 +4.4 FocInstl MG 91.65 +4.4 +1.1 +8.2/D FocInv b MG 89.17 +4.4 +.9 +7.8/D GasUtilityInv b SU 27.87 +.5 -4.7 +1.1/E JapanInstl JS 37.09 +2.2 +3.6 +15.3/A JapanInv b JS 36.04 +2.2 +3.4 +14.9/A SmCpFinclInv b SF 25.62 +4.4 +6.2 +14.6/B TtlRetInv b MA 13.38 +1.1 -.6 +7.1/AHighlandFIA m CI 12.68 +.1 -.7 +2.2/A GlbAllcA m IH 8.59 +1.8 +3.6 -2.1/E PremGrEqA m LG 28.07 +2.9 +3.9 +10.2/DHodgesRetail m MG 51.01 +4.7 +2.9 +11.4/B SmCpRetail m SB 21.11 +4.8 +8.9 +6.2/EHomesteadShrtTrmBd CS 5.16 ... +.2 +1.1/B ShrtTrmGovtSec GS 5.11 -.1 -.3 +.3/B SmCoStk SB 44.50 +2.0 +.9 +7.0/D StkIdx LB 20.58 +2.5 +2.8 +10.3/B Val LV 55.68 +1.6 +.8 +9.3/AHood RiverSmCpGrInstl d SG 41.35 +5.5 +9.5 +11.6/BHotchkis & WileyDiversValInstl LV 19.28 +2.6 +2.3 +8.6/B HYA m HY 11.88 -.4 -.3 +4.3/B HYI d HY 11.95 -.4 -.2 +4.5/A LgCpValA m LV 34.29 +2.4 +2.5 +8.8/B LgCpValI LV 34.50 +2.4 +2.6 +9.0/A MidCpValA m MV 40.39 +6.3 +9.1 +6.0/D MidCpValI MV 41.05 +6.3 +9.2 +6.3/D SmCpValA m SV 64.03 +5.3 +6.6 +6.0/E SmCpValI SV 64.42 +5.3 +6.7 +6.2/E ValOppsA m XM 30.92 +2.8 +4.9 +8.3/A ValOppsIns XM 30.89 +2.8 +5.0 +8.6/AHussmanStratGr d NE 6.39 -1.5 +1.9 -9.1/E StratTtlRet d TV 11.81 -.8 -1.6 +1.3/EICMSmCo SB 35.24 +6.6 +6.6 +14.0/AICONEmMktsS EM 17.14 -.8 +4.8 +5.4/C EngyS EE 13.60 +9.2 +6.1 -1.8/C HCS SH 16.98 +2.9 +4.0 +2.4/C InfrmatnTechS ST 16.77 +5.2 +6.0 +16.7/D NatrlResS SN 17.13 +4.2 +7.1 +6.2/AINVESCOAmericanValA m MV 39.66 +2.3 +6.9 +5.4/D AmericanValC m MV 32.62 +2.2 +6.6 +4.7/E AsiaPacGrA m PJ 34.33 -.6 -3.0 +5.3/E AsiaPacGrC m PJ 31.57 -.7 -3.3 +4.6/E BalRkAllcA m IH 10.95 +1.8 +1.0 +4.5/B BalRkAllcC m IH 10.44 +1.8 +.8 +3.7/C BalRkAllcR5 IH 11.13 +1.9 +1.2 +4.8/B BalRkAllcY IH 11.12 +1.8 +1.2 +4.8/B ChtrA m LB 18.39 +1.5 +1.9 +4.9/E ChtrC m LB 17.26 +1.4 +1.5 +4.1/E ComStkA m LV 27.61 +2.7 +3.1 +9.1/A ComStkC m LV 27.58 +2.6 +2.8 +8.3/B CorpBdA m TW 7.03 -1.1 -3.6 +2.8/B CorpBdC m TW 7.09 -1.0 -3.8 +2.0/C DivIncA m LV 22.96 +.4 -5.4 +6.2/D DivIncInv b LV 23.17 +.3 -5.4 +6.2/D DiversDivA m LV 19.75 +.4 -2.6 +5.5/E DiversDivC m LV 19.49 +.3 -2.8 +4.7/E DiversDivInv b LV 19.74 +.4 -2.5 +5.6/E DvlpngMktsA m EM 34.26 -5.9 -9.0 +4.0/D DvlpngMktsC m EM 33.37 -5.9 -9.2 +3.2/D EndeavorA m MB 19.90 +1.1 -1.0 +6.8/C EngyA m EE 28.09 +8.8 +11.6 -4.6/D EngyC m EE 24.02 +8.7 +11.3 -5.4/D EngyInv b EE 27.96 +8.8 +11.6 -4.7/D EqWtSP500A m LB 61.00 +2.1 +1.7 +8.7/D EqWtSP500C m LB 58.40 +2.0 +1.5 +7.9/D EqWtSP500Y LB 61.60 +2.1 +1.8 +8.9/C EqandIncA m MA 11.00 +1.4 +.7 +6.8/A EqandIncC m MA 10.79 +1.3 +.5 +6.1/B EuropeanGrA m ES 40.11 -.1 -2.8 +3.6/C EuropeanGrC m ES 37.29 -.2 -3.0 +2.8/D EuropeanGrInv b ES 40.01 -.1 -2.7 +3.6/C EuropeanSmCoA m ES 16.43 -2.3 -.9 +10.8/A Exch LV 590.95 +1.2 +3.6 +6.8/D FltngRtA m BL 7.59 +.2 +2.0 +3.6/B FltngRtC m BL 7.56 +.2 +1.8 +3.1/D GlbCorEqA m WS 16.35 +.4 +.9 +6.3/C GlbCorEqC m WS 15.54 +.3 +.6 +5.5/D GlbGrA m WS 31.62 -.7 -1.1 +3.2/E GlbLwVlEqYldA m WS 14.24 +3.8 +3.0 +3.7/E GlbRlEsttA m GR 13.23 +1.7 -1.7 +2.1/D GlbSmMidCpGrA m SW 19.74 +1.3 -.3 +4.2/E GldPrcMtlsA m SP 3.78 -3.8 -9.1 +1.0/E GldPrcMtlsInv b SP 3.81 -3.5 -8.9 +1.1/E GrAllcA m AL 16.16 +.7 +.7 +5.3/D GrAllcC m AL 15.97 +.6 +.4 +4.4/E GrandIncA m LV 27.30 +1.9 +1.6 +9.1/A GrandIncC m LV 26.96 +1.9 +1.3 +8.3/B HCA m SH 36.31 +3.7 +2.1 -1.6/E HCInv b SH 36.31 +3.7 +2.1 -1.6/E HYA m HY 4.08 -.6 -.7 +3.0/D HYC m HY 4.07 -.4 -1.0 +2.2/E HYInv b HY 4.08 -.6 -.7 +3.0/D HYMuniA m HM 9.94 +.4 -.2 +5.1/A HYMuniC m HM 9.91 +.3 -.5 +4.3/C HYR5 HY 4.07 -.5 -.6 +3.3/D IntermTrmMnIncA m MI 10.95 +.1 -.8 +2.3/B IntlAllcA m FB 12.04 -2.3 -1.4 +3.3 IntlGrA m FG 35.32 -1.5 -2.6 +1.8/E IntlGrC m FG 32.42 -1.6 -2.9 +1.0/E IntlGrR5 FG 35.89 -1.5 -2.5 +2.1/E IntlSmCoA m FQ 18.76 -3.5 -2.9 +6.9/D LtdTrmMnIncA m MS 11.17 +.2 -.5 +.9/B LtdTrmMnIncA2 f MS 11.17 +.1 -.5 +1.1/B MidCpCorEqA m MB 21.46 +1.9 -.3 +5.1/D MidCpCorEqC m MB 12.69 +1.8 -.6 +4.3/E MidCpCorEqR b MB 20.54 +1.8 -.4 +4.8/E MidCpGrA m MG 40.90 +2.9 +8.3 +7.0/E MidCpGrC m MG 30.55 +2.9 +8.0 +6.2/E ModAllcA m MA 13.58 +.4 +.1 +4.2/E ModAllcC m MA 13.46 +.4 -.2 +3.4/E MuniIncA m ML 13.13 +.1 -.9 +3.1/B NYTxFrIncA m MY 15.25 +.1 -1.0 +2.4/C PETxFrIncA m MP 16.03 ... -.8 +2.8/B QualIncA m CI 11.51 -.3 -2.3 +.8/D RlEsttA m SR 20.02 +2.4 -5.6 +3.8/B RlEsttC m SR 19.90 +2.4 -5.9 +3.0/C SP500IdxA m LB 29.69 +2.5 +2.8 +10.3/B SP500IdxC m LB 28.62 +2.4 +2.5 +9.5/C SP500IdxY LB 30.05 +2.5 +2.9 +10.6/A SelCoA m SB 18.94 -1.1 +.8 +8.4/D SelCoC m SB 15.92 -1.2 +.5 +7.6/D ShTBdA m CS 8.48 +.1 -.2 +1.2/B ShTBdC b CS 8.48 ... -.4 +.9/C SmCpDiscvA m SG 10.67 +4.8 +10.5 +8.3/E SmCpEqA m SB 16.18 +3.5 +5.4 +6.0/E SmCpGrA m SG 41.06 +4.4 +10.1 +11.6/B SmCpGrInv b SG 43.16 +4.4 +10.0 +11.6/B SmCpGrR b SG 38.02 +4.4 +9.9 +11.3/C SmCpGrR5 SG 46.31 +4.4 +10.2 +12.0/B SmCpValA m SV 19.36 +3.0 +2.1 +7.1/D SmCpValC m SV 13.88 +3.0 +1.8 +6.3/E SummitP b LG 21.60 +3.1 +8.5 +12.7/B TechA m ST 49.28 +3.7 +11.4 +14.2/E TechInv b ST 49.00 +3.7 +11.4 +14.3/E TechSectA m ST 24.64 +3.7 +11.5 +14.1/E USGovtA m GI 8.59 -.2 -1.8 +.3/BIVAIntlA m FQ 17.77 -.8 -.3 +3.9/E IntlI d FQ 17.80 -.8 -.2 +4.2/E WldwideA m IH 18.91 -.4 +.2 +4.5/B WldwideC m IH 18.48 -.4 -.1 +3.7/C WldwideI d IH 18.98 -.3 +.3 +4.7/BIntrepidCptlInv m MA 11.83 +.7 -1.3 +3.2/E EnduranceInv m SV 13.94 +.3 -1.5 +.6/E361MgdFutsStratI FF 11.57 +1.5 -1.2 -1.3/B MgdFutsStratInv b FF 11.39 +1.5 -1.3 -1.6/CInvestEdBal m MA 11.80 +1.0 +1.3 +5.2/C Cnsrv m CA 10.72 +.7 +.4 +2.9/D Gr m AL 12.87 +1.3 +2.1 +6.7/BIronBridgeSMIDCp MG 12.36 +4.5 +8.8 +9.4/C SmCp SG 18.74 +4.3 +9.5 +8.9/DIronclad FundsMgdRk d XR 10.84 +1.9 +6.4 +3.1/DIvyAsstStratA m IH 24.75 +1.7 +3.7 +.6/E AsstStratB m IH 23.20 +1.7 +3.4 -.2/E AsstStratC m IH 23.38 +1.7 +3.5 -.1/E AsstStratI IH 25.08 +1.8 +3.9 +.9/E AsstStratR b IH 24.44 +1.7 +3.6 +.3/E AsstStratY b IH 24.82 +1.8 +3.8 +.6/E BalA m MA 25.40 +2.1 +2.2 +3.6/E BalB m MA 25.09 +2.0 +1.8 +2.9/E BalC m MA 25.19 +2.0 +1.9 +2.9/E CorEqA m LG 15.56 +3.4 +6.4 +8.3/E CorEqC m LG 13.35 +3.3 +6.1 +7.5/E CundillGlbValA m WS 18.97 +2.1 +.4 +3.5/E EmMktsEqA m EM 20.41 -2.6 -3.1 +5.7/C EmMktsEqC m EM 17.51 -2.6 -3.3 +4.9/C EmMktsEqI EM 21.09 -2.5 -2.9 +6.1/C EmMktsEqY b EM 20.81 -2.6 -3.1 +5.8/C EngyA m EE 14.03 +10.5 +13.3 -1.6/C EngyC m EE 13.00 +10.5 +12.9 -2.3/C EuropeanOppsA m ES 34.33 +1.8 +5.1 +4.2/B EuropeanOppsI ES 34.66 +1.8 +5.3 +4.7/B GlbBdA m MU 9.56 -.9 -1.4 +1.6/E GlbBdI MU 9.56 -.8 -1.3 +1.9/D GlbGrA m WS 49.01 +3.1 +7.7 +7.2/C GlbGrI WS 50.02 +3.1 +7.8 +7.5/B GlbIncAllcA m IH 15.53 +.8 -.3 +2.9/D GlbIncAllcI IH 15.67 +.8 -.2 +3.3/C HiIncA m HY 7.48 ... +1.4 +4.6/A HiIncB m HY 7.48 -.1 +1.1 +3.9/B HiIncC m HY 7.48 ... +1.1 +3.9/B HiIncI HY 7.48 ... +1.5 +4.9/A HiIncY b HY 7.48 ... +1.4 +4.6/A IntlCorEqA m FB 20.68 +.7 +2.2 +3.7/D IntlCorEqC m FB 18.38 +.7 +2.0 +3.0/D IntlCorEqI FB 20.82 +.7 +2.4 +4.1/C IntlCorEqY b FB 20.82 +.7 +2.3 +3.8/C LgCpGrA m LG 23.96 +3.5 +10.1 +12.9/B LgCpGrC m LG 19.94 +3.5 +9.8 +12.1/C LgCpGrI LG 25.18 +3.5 +10.2 +13.2/B LtdTrmBdA m CS 10.61 +.1 -.9 +.7/C LtdTrmBdC m CS 10.61 ... -1.2 .../E LtdTrmBdI CS 10.61 +.1 -.8 +1.0/B MgdIntlOppsA m FB 12.11 +.5 +1.9 +4.1/C MicroCpGrA m SG 29.19 +7.7 +15.5 +7.5/E MidCpGrA m MG 25.30 +4.3 +10.4 +9.8/B MidCpGrC m MG 21.54 +4.3 +10.1 +9.1/C MidCpGrI MG 27.26 +4.4 +10.5 +10.2/B MidCpGrR b MG 24.67 +4.3 +10.3 +9.5/C MidCpGrY b MG 26.43 +4.3 +10.4 +9.9/B MuniBdA m MI 11.66 +.1 -.5 +2.0/C MuniHiIncA m HM 5.04 +.4 +.6 +2.8/E MuniHiIncC m HM 5.04 +.4 +.3 +2.1/E MuniHiIncI HM 5.04 +.4 +.6 +3.0/E NaturalResA m SN 16.22 +4.0 +3.4 -1.5/E NaturalResI SN 16.97 +4.0 +3.7 -1.0/D SciAndTechA m ST 68.51 +4.1 +7.8 +9.3/E SciAndTechC m ST 58.87 +4.1 +7.4 +8.5/E SciAndTechY b ST 72.26 +4.1 +7.8 +9.3/E SciandTechI ST 75.37 +4.1 +7.9 +9.6/E SciandTechR b ST 66.75 +4.1 +7.6 +8.9/E SecCrBdA m CI 10.42 -.3 -2.2 +1.8/A SecReEsSecsA m SR 22.61 +2.5 -6.4 +2.4/D SecReEsSecsY b SR 22.64 +2.5 -6.4 +2.6/C SmCpGrA m SG 19.81 +3.7 +11.2 +13.1/A SmCpGrC m SG 15.90 +3.7 +10.9 +12.4/B SmCpGrInstl SG 25.91 +3.7 +11.3 +13.5/A SmCpGrY b SG 24.46 +3.7 +11.2 +13.3/A SmCpValA m SB 20.15 +5.9 +6.1 +13.0/A TxMgdEqA m LG 26.99 +3.1 +9.3 +11.4/C ValA m LV 24.26 +2.4 +2.1 +6.1/DJPMorganCATaxFrBdA m MF 10.63 +.1 -.8 +1.6/D CATaxFrBdC m MF 10.54 +.1 -1.0 +1.1/E CATaxFrBdI MF 10.40 +.2 -.8 +1.7/D CPBondA m CI 8.01 -.3 -2.4 +1.4/B CPBondC m CI 8.05 -.5 -2.8 +.8/D CPBondI CI 8.00 -.4 -2.4 +1.6/B CPBondR6 CI 8.01 -.4 -2.3 +1.7/A CoreBondA m CI 11.21 -.3 -2.5 +1.0/C CoreBondC m CI 11.28 -.3 -2.7 +.3/E CoreBondI CI 11.20 -.4 -2.4 +1.2/B CoreBondR5 CI 11.18 -.4 -2.4 +1.3/B CoreBondR6 CI 11.21 -.3 -2.4 +1.4/B DiversiedA m MA 17.59 +.5 -.3 +5.3/C DiversiedI MA 17.69 +.5 -.2 +5.6/C DiversiedL MA 17.67 +.6 -.1 +5.8/B DynamicSmCpGrA m SG 26.20 +5.2 +13.2 +16.5/A DynamicSmCpGrI SG 30.00 +5.2 +13.3 +16.8/A EmMktsDebtA m EB 7.78 -3.4 -5.4 +3.0/C EmMktsDebtI EB 7.80 -3.2 -5.2 +3.3/C EmMktsEqA m EM 27.89 -2.1 -4.2 +7.6/A EmMktsEqC m EM 27.06 -2.1 -4.4 +7.0/B EmMktsEqI EM 28.56 -2.1 -4.1 +7.8/A EmMktsEqL EM 28.77 -2.1 -4.1 +8.0/A EqIncA m LV 17.11 +2.3 +.3 +9.0/B EqIncI LV 17.40 +2.3 +.4 +9.2/A EquityIndexA m LB 41.96 +2.5 +2.8 +10.4/B EquityIndexC m LB 41.55 +2.5 +2.6 +9.7/C EquityIndexI LB 42.01 +2.5 +2.9 +10.7/A GovernmentBondI GI 10.17 -.3 -2.2 +.5/A GrowthAdvtgA m LG 21.68 +3.9 +10.2 +14.1/A GrowthAdvtgI LG 22.30 +3.9 +10.3 +14.4/A GrowthAndIncA m LV 50.78 +2.1 +1.3 +9.2/A HighYieldA m HY 7.20 -.5 -.6 +3.4/C HighYieldC m HY 7.21 -.7 -.9 +2.9/D HighYieldI HY 7.24 -.6 -.5 +3.6/C HighYieldR5 HY 7.26 -.4 -.3 +3.8/C HighYieldR6 HY 7.25 -.4 -.3 +3.8/C IntermTxFrBdA m MI 10.77 -.1 -1.1 +1.3/E IntermTxFrBdI MI 10.59 ... -.9 +1.6/D IntlEqA m FB 18.17 +.7 +.7 +4.3/C IntlEqI FB 18.45 +.7 +.8 +4.5/B IntlRsrchEnhEqA m FB 19.03 +.5 +1.5 +4.2/C IntlRsrchEnhEqI FB 19.26 +.6 +1.6 +4.5/B IntlValueA m FV 14.40 -.8 +.6 +2.5/D IntlValueI FV 14.75 -.7 +.8 +2.8/C IntlValueL FV 14.68 -.7 +.8 +2.9/C IntrepidAmrA m LB 41.81 +2.6 +4.8 +9.8/B IntrepidAmrI LB 43.00 +2.6 +4.9 +10.1/B IntrepidErpnA m ES 26.98 +.4 +1.5 +2.7/D IntrepidErpnI ES 27.50 +.4 +1.6 +3.0/D IntrepidErpnL ES 27.74 +.4 +1.6 +3.1/C IntrepidGrR5 LG 59.66 +3.6 +6.6 +13.3/B IntrepidGrowthA m LG 59.46 +3.5 +6.5 +12.8/B IntrepidGrowthI LG 60.40 +3.5 +6.6 +13.1/B IntrepidIntlA m FB 22.44 +.3 +1.8 +3.9/C IntrepidIntlI FB 23.34 +.3 +1.9 +4.3/C IntrepidMidCapA m MB 23.08 +1.9 +2.4 +6.7/C IntrepidMidCapC m MB 19.50 +1.8 +2.1 +6.1/D IntrepidMidCapI MB 24.33 +1.9 +2.4 +7.0/C IntrepidValueA m LV 35.51 +2.2 +3.5 +7.2/C IntrepidValueI LV 35.70 +2.2 +3.6 +7.4/C IntrepidValueR5 LV 35.81 +2.2 +3.7 +7.6/C InvCnsrvGrA m CA 12.68 +.4 -.2 +3.5/D InvCnsrvGrC m CA 12.61 +.3 -.5 +2.9/D InvCnsrvGrI CA 12.75 +.4 -.2 +3.7/C InvGrIncA m AL 17.65 +1.3 +1.6 +6.6/C InvGrIncC m AL 17.14 +1.2 +1.4 +6.0/D InvGrIncI AL 17.38 +1.3 +1.7 +6.8/B InvestorBalA m MA 15.46 +.8 +.7 +5.2/C InvestorBalC m MA 15.21 +.8 +.5 +4.6/D InvestorBalI MA 15.49 +.8 +.8 +5.5/C InvestorGrowthA m XM 21.19 +1.7 +2.4 +8.2/B InvestorGrowthC m XM 19.80 +1.7 +2.2 +7.6/B InvestorGrowthI XM 21.65 +1.7 +2.6 +8.5/A LCapGrA m LG 41.87 +3.6 +11.3 +14.2/A LCapGrI LG 42.27 +3.7 +11.4 +14.4/A LargeCapValueA m LV 15.61 +1.5 -.9 +10.7/A LargeCapValueI LV 15.36 +1.6 -.7 +10.9/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.99 +.2 +.3 +1.4/A MCapValA m MB 39.06 +.9 -.9 +6.2/D MCapValC m MB 37.52 +.9 -1.1 +5.6/D MCapValI MB 39.51 +1.0 -.8 +6.5/C MCapValL MB 40.00 +1.0 -.7 +6.7/C MidCapEquityI MG 52.56 +2.0 +3.4 +8.0/D MidCapGrowthA m MG 31.34 +3.0 +7.6 +8.9/C MidCapGrowthC m MG 24.78 +2.9 +7.4 +8.4/D MidCapGrowthI MG 36.01 +3.0 +7.7 +9.2/C MktExpnEnhIdxA m SB 11.82 +3.6 +4.3 +10.4/B MktExpnEnhIdxI SB 11.98 +3.6 +4.4 +10.7/B MortgBackedScA m CI 11.16 -.1 -1.4 +1.3/B MortgBackedScI CI 10.88 -.1 -1.3 +1.5/B MortgBackedScR6 CI 10.88 -.1 -1.3 +1.7/A MunicipalIncA m MI 9.48 ... -1.3 +1.7/D MunicipalIncI MI 9.42 ... -1.1 +1.9/C NYTxFrBdA m MN 6.67 -.1 -1.1 +1.2/D NYTxFrBdC m MN 6.66 -.1 -1.4 +.6/E NYTxFrBdI MN 6.70 ... -1.0 +1.5/D RealtyIncomeL SR 12.44 +1.6 -6.1 +1.8/D RsrchMktNetrlL NE 15.16 -.5 +.3 +.7/D ScapEqA m SB 52.23 +3.2 +5.2 +11.1/A ScapEqC m SB 38.99 +3.2 +5.0 +10.6/B ScapEqI SB 60.27 +3.2 +5.3 +11.4/A ScapEqR5 SB 60.43 +3.2 +5.4 +11.7/A ShDurBdA m CS 10.65 ... -.5 +.1/E ShDurBdI CS 10.67 +.1 -.4 +.4/D ShDurBdR6 CS 10.67 +.1 -.3 +.6/C SmallCapCoreR5 SB 57.77 +5.5 +8.4 +10.8/B SmallCapGrowthA m SG 18.20 +5.2 +13.2 +16.4/A SmallCapGrowthI SG 20.07 +5.2 +13.3 +16.7/A SmallCapGrowthL SG 20.66 +5.2 +13.4 +16.9/A SmallCapValueA m SV 30.60 +5.5 +5.9 +8.7/C SmallCapValueI SV 32.45 +5.6 +6.0 +9.0/C SmallCapValueR5 SV 32.47 +5.6 +6.0 +9.1/C SmallCapValueR6 SV 32.51 +5.6 +6.1 +9.2/C SmtRetr2020A m TE 19.58 +.4 -.4 +4.5/C SmtRetr2020I TE 19.65 +.4 -.4 +4.6/C SmtRetr2020R5 TE 19.67 +.4 -.3 +4.7/C SmtRetr2030A m TH 21.38 +.8 +.3 +5.8/C SmtRetr2030I TH 21.44 +.8 +.4 +5.9/C SmtRetr2030R5 TH 21.49 +.8 +.4 +6.0/C SmtRetr2040A m TJ 22.64 +1.0 +.7 +6.6/D SmtRetr2040I TJ 22.72 +1.1 +.7 +6.7/C SmtRetr2040R5 TJ 22.78 +1.1 +.8 +6.9/C SmtRetrIncI RI 18.41 +.2 -.7 +3.7/A SmtRetrIncR5 RI 18.45 +.3 -.6 +3.8/A TaxAwareEqI LG 34.43 +2.8 +3.1 +10.8/D TaxAwrRlRetI MS 9.39 ... +.1 +2.1/A TaxFreeBondA m ML 11.78 +.1 -1.3 +2.5/D TaxFreeBondI ML 11.73 ... -1.2 +2.7/C USEquityA m LB 16.66 +2.7 +2.7 +9.8/B USEquityC m LB 16.15 +2.6 +2.4 +9.2/C USEquityI LB 16.70 +2.7 +2.7 +10.0/B USEquityL LB 16.72 +2.7 +2.8 +10.2/B USEquityR5 LB 16.73 +2.7 +2.8 +10.2/B USLCpCrPlsA m LB 30.41 +2.8 +2.7 +9.2/C USLCpCrPlsC m LB 28.96 +2.8 +2.5 +8.7/D USLCpCrPlsI LB 30.81 +2.8 +2.8 +9.5/C USLCpCrPlsR5 LB 30.95 +2.9 +2.9 +9.7/C USRsrchEnhEqI LB 28.80 +2.6 +2.0 +8.3/D USRsrchEnhEqL LB 28.75 +2.5 +2.0 +8.3/D USRsrchEnhEqR6 LB 28.77 +2.6 +2.0 +8.5/D USSmallCompI SB 19.86 +4.7 +6.2 +8.7/C USSmallCompL SB 19.85 +4.7 +6.3 +8.9/C ValueAdvtgA m LV 35.41 +1.0 -1.2 +6.5/D ValueAdvtgC m LV 35.25 +1.0 -1.4 +6.0/D ValueAdvtgI LV 35.63 +1.1 -1.1 +6.8/D ValueAdvtgL LV 35.64 +1.1 -1.0 +7.1/CJames AdvantageBalGldRnR b CA 23.57 -.4 -1.9 +1.3Janus HendersonBalancedC m MA 33.43 +1.9 +2.8 +6.7/A BalancedS b MA 33.73 +1.9 +3.0 +7.2/A BalancedT MA 33.79 +1.9 +3.1 +7.5/A ContrarianT MB 20.75 +4.7 +9.8 +3.7/E EnterpriseS b MG 123.45 +2.3 +7.7 +12.9/A EnterpriseT MG 126.16 +2.3 +7.8 +13.2/A EuropeanFocusA m ES 33.89 -1.9 -2.3 -2.5/E EuropeanFocusC m ES 31.76 -1.9 -2.6 -3.2/E FlexibleBondT CI 9.99 -.2 -2.4 +.8/D FortyA m LG 34.53 +3.0 +9.4 +13.3/B FortyS b LG 33.25 +2.9 +9.3 +13.2/B GlobalEqIncA m FV 7.77 -.6 -1.3 +4.1/B GlobalEqIncC m FV 7.71 -.6 -1.6 +3.3/C GlobalLifeSciT SH 58.76 +3.2 +7.6 +1.7/C GlobalResearchS b WS 83.60 +2.0 +4.6 +6.3/C GlobalResearchT WS 82.41 +2.0 +4.7 +6.6/C GlobalSelectT WS 17.55 +1.5 +4.1 +7.3/C GlobalTechT ST 34.30 +3.5 +11.8 +21.6/B GrowthAndIncT LB 56.04 +3.1 +2.2 +11.9/A High-YieldT HY 8.23 -.5 -.7 +4.0/B MidCapValueS b MV 17.15 +2.2 +.6 +8.5/B MidCapValueT MV 17.03 +2.2 +.7 +8.8/B OverseasS b FB 33.96 +1.0 +4.0 +.5/E OverseasT FB 33.99 +1.0 +4.1 +.8/E ResearchT LG 48.83 +2.8 +5.2 +9.7/E Short-TermBondT CS 2.98 +.2 -.2 +.6/D SmallCapValueL SV 23.82 +2.7 +.8 +10.3/B SmallCapValueT SV 23.12 +2.7 +.7 +10.1/B VITBalInstl MA 34.90 +1.9 +3.1 +7.6/A VITEntrprsInstl MG 76.46 +2.4 +8.2 +14.1/A VITFlexBdInstl CI 11.40 -.3 -2.5 +.9/D VITFortyInstl LG 43.79 +3.2 +10.1 +14.1/A VITGlRsrchInstl WS 53.62 +2.0 +4.7 +6.7/C VITOvrsInstl FB 33.36 +1.1 +4.3 +.9/E VITRsrchInstl LG 38.43 +2.8 +5.3 +9.4/E VentureT SG 83.89 +4.5 +9.8 +10.9/CJensenQualGrI LG 48.35 +2.2 +3.9 +12.2/C QualGrJ b LG 48.33 +2.1 +3.8 +11.9/CJohn HancockAbsRetCcyI CR 8.89 -3.5 -7.3 +1.9/B AbsRetCcyR6 CR 8.98 -3.4 -7.2 +2.0/B BalA m MA 20.43 +1.4 +.2 +5.4/C BalC m MA 20.39 +1.3 -.1 +4.6/D BalI MA 20.42 +1.4 +.4 +5.7/C BdA m CI 15.30 -.6 -2.6 +1.6/A BdC m CI 15.30 -.6 -2.8 +.9/C BdI CI 15.30 -.6 -2.5 +2.0/A BdR6 CI 15.33 -.5 -2.4 +2.1/A CATxFrIncA m MC 10.65 +.2 -1.2 +2.9/C ClassicValA m LV 34.44 +1.3 +2.0 +9.4/A ClassicValC m LV 33.87 +1.2 +1.7 +8.6/B ClassicValI LV 34.52 +1.3 +2.2 +9.7/A CorBd1 b CI 12.54 -.4 -2.8 +.8/D CptlAprc1 b LG 17.69 +4.1 +10.7 +14.7/A CptlAprcNAV LG 17.73 +4.1 +10.7 +14.8/A DiscpValA m LV 22.74 +.3 +.9 +7.9/C DiscpValC m LV 21.40 +.2 +.7 +7.1/C DiscpValI LV 22.07 +.3 +1.1 +8.2/B DiscpValI2 LV 22.07 +.3 +1.1 +8.2/B DiscpValMCA m MB 22.80 +1.0 +1.6 +8.7/B DiscpValMCC m MB 22.84 +.9 +1.2 +7.9/B DiscpValMCI MB 23.69 +1.0 +1.6 +9.0/B DiscpValMCR2 b MB 23.59 +.9 +1.5 +8.5/B DiscpValMCR6 MB 23.69 +1.0 +1.7 +9.1/B DiscpValR4 b LV 22.07 +.3 +1.0 +8.0/B DiscpValR5 LV 22.11 +.3 +1.1 +8.2/B DiscpValR6 LV 22.11 +.4 +1.1 +8.3/B EmMktsA m EM 11.80 -3.6 -2.5 +4.8/C EmMktsI EM 11.79 -3.5 -2.3 +5.1/C EmMktsNAV EM 11.79 -3.6 -2.3 +5.2/C EqInc1 b LV 20.44 +1.6 +.4 +8.1/B FdmtlLgCpCorA m LB 49.80 +2.5 +2.0 +10.5/B FdmtlLgCpCorC m LB 44.35 +2.4 +1.7 +9.7/C FdmtlLgCpCorI LB 52.02 +2.5 +2.1 +10.8/A FinclIndsA m SF 20.68 +2.7 +3.6 +9.5/C FltngRtIncA m BL 8.47 +.2 +1.7 +2.6/E FltngRtIncC m BL 8.50 +.2 +1.4 +1.8/E FltngRtIncI BL 8.46 +.3 +1.8 +2.9/D GlbAbsRetStrA m AM 10.06 -1.9 -3.6 -1.5 GlbAbsRetStrC m AM 9.90 -2.0 -4.0 -2.2 GlbAbsRetStrI AM 10.15 -1.8 -3.5 -1.2 GlbAbsRetStrR6 AM 10.17 -1.8 -3.5 -1.1 GlbBd1 b IB 12.68 -2.2 -1.2 +3.1/A GlbholderYldA m WS 11.35 +.6 -2.9 +3.3/E GlbholderYldC m WS 11.36 +.6 -3.2 +2.6/E GlbholderYldI WS 11.40 +.7 -2.8 +3.6/E GovtIncA m GI 8.99 -.3 -2.5 -.1/D HY1 b HY 8.10 -.2 -.1 +3.6/C HYA m HY 3.42 -.4 -.5 +4.1/B HYC m HY 3.42 -.5 -.6 +3.4/C HYI HY 3.41 -.4 -.5 +4.4/B HYMuniBdA m HM 7.88 ... -.5 +3.5/D IncA m MU 6.25 -1.6 -2.0 +1.4/E IncC m MU 6.25 -1.7 -2.2 +.7/E IncI MU 6.24 -1.6 -1.9 +1.8/D IntlGrA m FG 29.19 +2.0 +5.6 +8.8/A IntlGrI FG 29.27 +2.1 +5.7 +9.1/A IntlSmCp1 b FA 23.15 -.9 +2.7 +5.6 IntlVal1 b FV 17.21 +.1 +.1 +3.0/C IntlValNAV FV 17.16 +.1 +.1 +3.0/C InvmGradeBdA m CI 10.08 -.3 -2.4 +1.2/C MidCpStk1 b MG 23.53 +3.3 +10.1 +10.4/B MlMg2010Lftm1 b TA 9.13 ... -.4 +4.2/B MlMg2015Lftm1 b TD 9.61 +.1 -.1 +4.6/B MlMg2015LftmA m TD 9.61 +.1 -.2 +4.2/C MlMg2020Lftm1 b TE 10.49 +.4 +.5 +5.3/A MlMg2020LftmA m TE 10.50 +.3 +.3 +4.9/B MlMg2025Lftm1 b TG 11.25 +.6 +1.1 +6.1/A MlMg2025LftmA m TG 11.29 +.6 +.9 +5.7/B MlMg2030Lftm1 b TH 11.66 +.9 +1.6 +6.7/A MlMg2030LftmA m TH 11.69 +.9 +1.5 +6.4/B MlMg2035Lftm1 b TI 12.26 +1.2 +2.1 +7.3/B MlMg2035LftmA m TI 12.18 +1.2 +1.9 +6.9/C MlMg2040Lftm1 b TJ 12.42 +1.3 +2.4 +7.8/A MlMg2040LftmA m TJ 12.36 +1.3 +2.2 +7.4/B MlMg2045Lftm1 b TK 12.27 +1.3 +2.5 +7.9/B MlMg2045LftmA m TK 12.20 +1.4 +2.3 +7.5/C MlMg2050Lftm1 b TN 13.10 +1.4 +2.5 +7.9/B MltIdx2020Prs1 b TE 11.49 +.1 -1.5 +2.4/E MltIdx2025Prs1 b TG 12.93 +.5 -.5 +3.9/E MltIdx2030Prs1 b TH 13.99 +.9 +.4 +5.4/D MltIdx2035Prs1 b TI 14.65 +1.2 +1.2 +6.4/D MltIdx2040Prs1 b TJ 15.04 +1.3 +1.6 +7.0/C MltIdx2045Prs1 b TK 15.22 +1.5 +1.7 +7.3/C MltIdx2050Prs1 b TN 13.54 +1.5 +1.8 +7.3/C MltIdxIncPrs1 b RI 10.94 +.1 -1.1 +1.7/E MltMgLsAgr1 b XM 16.94 +1.5 +3.0 +7.9/B MltMgLsAgrA m XM 16.99 +1.4 +2.8 +7.4/C MltMgLsAgrC m XM 16.99 +1.4 +2.5 +6.7/D MltMgLsBl1 m MA 15.38 +.5 +.7 +5.1/D MltMgLsBl5 MA 15.30 +.5 +.9 +5.5/C MltMgLsBlA b MA 15.29 +.5 +.9 +5.4/C MltMgLsBlC m MA 15.37 +.5 +.5 +4.3/E MltMgLsBlR6 MA 15.30 +.6 +.9 +5.5/C MltMgLsCns1 b XY 12.80 -.5 -1.4 +2.7/C MltMgLsCnsA m XY 12.83 -.5 -1.5 +2.3/D MltMgLsCnsC m XY 12.82 -.5 -1.7 +1.6/E MltmgLsMd1 b CA 13.69 ... -.4 +4.1/C MltmgLsMd5 CA 13.67 ... -.4 +4.1/C MltmgLsMdA m CA 13.72 -.1 -.6 +3.7/C MltmgLsMdC m CA 13.71 -.1 -.8 +2.9/D MltmgrLsGr1 b AL 16.39 +1.0 +1.9 +6.6/C MltmgrLsGr5 AL 16.37 +1.0 +1.9 +6.7/B MltmgrLsGrA m AL 16.45 +1.0 +1.8 +6.2/C MltmgrLsGrC m AL 16.43 +.9 +1.5 +5.5/D NatrlRes1 b SN 13.91 +5.9 +8.9 +1.8/C NewOpps1 b SB 30.52 +4.8 +6.3 +9.4/C RegionalBankA m SF 29.84 +4.3 +8.1 +19.8/A RegionalBankC m SF 28.32 +4.3 +7.8 +18.9/A RlEsttSec1 b SR 11.82 +2.6 -4.6 +4.1/B RlRetBd1 b IP 11.02 -.4 -1.8 +.9/C SmCoVal1 b SB 29.38 +4.2 +3.2 +12.4/A StratIncOppsA m MU 10.52 -1.7 -1.9 +2.2/C StratIncOppsC m MU 10.52 -1.8 -2.1 +1.5/E StratIncOppsI MU 10.52 -1.7 -1.8 +2.5/C TtlRetNAV CI 13.17 -.2 -2.4 +1.6/B TxFrBdA m ML 9.58 ... -1.2 +2.3/D USGlbLdrsGrA m LG 48.19 +2.8 +6.1 +10.9/D USGlbLdrsGrC m LG 40.82 +2.7 +5.8 +10.1/D USGlbLdrsGrI LG 51.66 +2.8 +6.2 +11.2/C USGrA m LG 11.20 +2.8 +10.5 +12.6/B USHYBd1 b HY 11.15 -.2 -.2 +4.4/A sBlueChipGr1 b LG 40.40 +3.0 +11.6 +16.2/AKLAllcInstl IH 15.13 -.4 -.3 +5.4/AKeeleySmCpDivValI SV 19.39 +3.8 +4.5 +10.0/B SmCpValA m SB 32.95 +4.0 +4.3 +4.1/E SmCpValI SB 33.42 +4.1 +4.4 +4.4/EKellnerSmMidCpValI SB 15.04 +3.3 +4.2 +8.2/DKempnerMlCpDepValIns LV 10.97 +2.1 +4.9 +6.3/DKineticsInternetNoLoad d LG 47.77 -.6 -8.5 +10.8/D ParadigmInstl d MG 55.70 +9.5 +14.6 +15.1/A ParadigmNoLoad d MG 55.32 +9.5 +14.5 +14.9/A SmCptlOppsNLd d SB 60.86 +8.1 +18.8 +14.8/AKirr MarbachPtnrsVal m MG 25.43 +1.9 +1.9 +6.0/ELKCMAqnsCthlcEq m LG 18.28 +3.5 +6.3 +8.8/E EqInstl d LG 27.69 +3.5 +6.4 +10.3/D FI d TW 10.49 -.1 -1.3 +1.1/E SmCptlEqIns d SG 20.34 +5.7 +10.3 +8.2/ELSVValEq LV 29.01 +1.8 +.2 +9.3/ALaudusIntlMktMtrsInv FG 27.13 +.6 +2.3 +7.3/B IntlMktMtrsSel FG 27.09 +.6 +2.3 +7.5/B MndrnEmergMkts EM 8.21 -4.1 -4.0 +1.3/E MndrnIntlGvIIns IB 9.94 -3.8 -.6 +2.7/A SCMktMtrsInv SB 19.20 +3.9 +4.2 +7.3/D USLgCpGr LG 21.69 +3.1 +12.1 +14.3/ALazardCptAltrOpStrIns TV 10.70 +1.4 +.9 +5.4/B DevMEqIns EM 14.07 -2.2 -2.8 +9.0/A EMDbtInstl EB 7.88 -5.5 -4.4 +2.1/D EMEqBlndInstl EM 12.40 -2.6 -4.1 +6.5/B EMEqInstl EM 18.86 -5.5 -5.8 +3.6/D EMEqOpen b EM 19.39 -5.5 -5.9 +3.3/D EMMltAsstInstl EM 9.26 -3.4 -4.7 +2.6/E GlbLtdInfrsIns XO 15.86 +1.9 -.7 +9.2/A GlbLtdInfrsOpn b XO 15.87 +1.9 -.7 +8.9/A IntlEqInstl FB 19.89 +1.2 +1.4 +2.5/E IntlEqOpen b FB 20.09 +1.2 +1.3 +2.2/E IntlStratEqIns FG 16.36 +1.4 +4.2 +3.9/E IntlStratEqOpen b FG 16.48 +1.4 +4.1 +3.6/E USCorpIncInstl HY 4.72 -.7 -1.7 +3.0/D USEqConcntrIns LB 15.63 +1.5 +2.1 +8.7/C USSmMidCpEqIns SG 15.39 +4.0 +5.1 +8.2/E USStratEqInstl LB 12.97 +2.8 +4.3 +8.0/DLee Financial GroupHawaiiMuniInv b SI 10.89 ... -1.3 +1.5/CLeutholdCorInvmInstl d TV 20.64 ... +.5 +5.5/A CorInvmRetail d TV 20.61 ... +.5 +5.4/A GlbInstl d IH 9.54 -.4 -1.1 +3.8/C GrizzlyShrt BM 18.84 NA NA NA/ALitman GregoryMtrsEqInstl LG 19.88 +.7 +4.1 +10.0/D MtrsIntlInstl FB 18.03 +.4 +1.7 +.3/ELongleaf PartnersIntl FB 17.40 +1.8 +4.6 +8.2/A LnglfPtnrs LB 27.53 +3.5 +2.6 +4.4/E SmCap MB 28.69 +3.5 +3.9 +5.4/DLoomis SaylesBdInstl MU 13.55 -.6 -.5 +2.5/C BdRetail b MU 13.48 -.6 -.6 +2.3/C CorPlusBdA m CI 12.54 -.8 -2.1 +1.7/A FI MU 13.19 -.5 -1.0 +3.3/B GlbBdInstl IB 16.31 -2.7 -1.9 +2.3/B GlbBdRetail b IB 16.02 -2.7 -2.0 +2.1/B GrY LG 16.07 +2.5 +3.5 +14.2/A InstlHiInc HY 6.69 ... -.3 +3.9/B InvmGradeBdA m CI 10.93 -.6 -.7 +2.1/A InvmGradeBdC m CI 10.82 -.7 -1.0 +1.3/B InvmGradeBdY CI 10.94 -.6 -.5 +2.3/A InvmGradeFI CI 11.98 -.7 -1.7 +2.8/A LtdTrmGvtAgcA m GS 11.11 ... -.7 +.2/B SmCpGrInstl SG 28.87 +6.1 +13.7 +13.2/A SmCptlValInstl SB 34.84 +2.2 +1.8 +9.3/C SmCptlValRetail b SB 34.27 +2.1 +1.7 +9.0/C StratIncA m MU 14.26 -.7 -.8 +1.7/D StratIncC m MU 14.38 -.6 -1.0 +1.0/E ValY LV 21.49 +1.7 +.9 +6.3/DLord AbbettAffiliatedA m LV 15.67 +1.6 -.4 +8.1/B AffiliatedC m LV 15.67 +1.6 -.6 +7.3/C AffiliatedF b LV 15.67 +1.6 -.3 +8.3/B AffiliatedI LV 15.74 +1.6 -.2 +8.4/B AlphaStratA m SG 28.38 +3.5 +6.7 +8.8/D AlphaStratC m SG 24.00 +3.4 +6.4 +8.0/E AlphaStratF b SG 28.55 +3.4 +6.7 +9.0/D BdDebA m MU 8.06 ... -.7 +4.7/A BdDebC m MU 8.08 -.2 -.9 +4.1/A BdDebF b MU 8.05 ... -.6 +4.8/A BdDebI MU 8.02 ... -.6 +4.9/A BdDebR3 b MU 8.05 ... -.8 +4.4/A CATxFrIncA m MC 10.78 +.1 -1.0 +3.2/B CalibRtdDivGrA m LB 15.18 +1.5 -1.0 +9.1/C CalibRtdDivGrC m LB 14.98 +1.4 -1.3 +8.3/D CnvrtA m CV 13.64 +2.0 +4.2 +6.0/B CnvrtI CV 13.72 +2.1 +4.3 +6.3/B CorFIA m CI 10.49 -.4 -2.6 +.7/D CorFIC m CI 10.45 -.4 -2.8 +.1/E CorFIF b CI 10.49 -.4 -2.6 +.8/D DevelopingGrA m SG 27.96 +7.5 +19.9 +8.4/E DevelopingGrF b SG 28.97 +7.5 +20.0 +8.6/D DevelopingGrI SG 32.02 +7.5 +20.0 +8.7/D DevelopingGrR3 b SG 27.19 +7.5 +19.8 +8.1/E EmMktsCcyI CR 5.13 -4.8 -3.2 +1.3/C FdmtlEqA m LV 12.91 +1.4 -.3 +7.2/C FdmtlEqC m LV 11.50 +1.4 -.5 +6.4/D FdmtlEqF b LV 12.78 +1.4 -.2 +7.3/C FdmtlEqI LV 12.99 +1.4 -.2 +7.4/C FdmtlEqR3 b LV 12.68 +1.4 -.4 +6.9/D FltngRtA m BL 9.18 +.2 +1.9 +4.2/A FltngRtC m BL 9.19 +.3 +1.7 +3.6/B FltngRtF b BL 9.17 +.2 +1.9 +4.3/A FltngRtI BL 9.19 +.3 +2.1 +4.4/A GrOppsA m MG 21.52 +3.2 +5.6 +7.2/E GrOppsI MG 24.45 +3.2 +5.8 +7.5/D HYA m HY 7.46 -.6 -.9 +5.0/A HYC m HY 7.42 -.7 -1.2 +4.3/B HYF b HY 7.45 -.6 -.9 +5.1/A HYI HY 7.49 -.6 -1.0 +5.2/A HYMuniBdA m HM 11.80 +.3 +1.6 +4.7/B HYMuniBdC m HM 11.81 +.3 +1.5 +4.1/C HYMuniBdF b HM 11.81 +.3 +1.7 +4.8/B IncA m TW 2.75 -.7 -2.7 +2.8/B IncC m TW 2.76 -.8 -2.9 +2.0/C IncF b TW 2.75 -.7 -2.6 +2.9/B IntermTxFrA m MI 10.60 +.1 -1.0 +2.1/C IntermTxFrC m MI 10.59 +.1 -1.2 +1.4/E IntermTxFrF b MI 10.60 +.1 -.9 +2.2/B IntlDivIncA m FV 7.82 +.1 -.1 +1.1/E IntlDivIncI FV 7.87 +.3 -.1 +1.4/E IntlEqA m FB 14.32 -.1 +.3 +3.2/D IntlEqF b FB 14.24 -.1 +.4 +3.4/D IntlEqI FB 14.44 -.1 +.4 +3.5/D IntlOppsA m FQ 20.32 -1.0 -1.8 +7.5/D IntlOppsC m FQ 18.89 -1.1 -2.1 +6.6/E IntlOppsI FQ 20.87 -1.0 -1.7 +7.7/C MidCpStkA m MV 30.24 +1.3 +1.1 +5.0/E MidCpStkC m MV 28.04 +1.3 +.9 +4.2/E MidCpStkF b MV 30.00 +1.4 +1.2 +5.1/E MidCpStkI MV 30.03 +1.4 +1.2 +5.2/D MidCpStkP b MV 29.29 +1.3 +1.0 +4.8/E MltAsstBalOppA m MA 11.81 +.7 +.5 +4.0/E MltAsstBalOppC m MA 11.74 +.6 +.3 +3.2/E MltAsstGlbOppA m IH 11.59 +.3 -.1 +2.7/D MltAsstGrA m AL 17.53 +1.1 +.6 +4.6/E MltAsstGrC m AL 17.34 +1.0 +.2 +3.8/E MltAsstIncA m CA 15.00 +.6 +1.0 +3.9/C MltAsstIncC m CA 15.21 +.5 +.8 +3.1/D MltAstFocsdGrA m XM 17.62 +1.6 +2.4 +6.0/D NYTxFrA m MY 11.08 ... -1.0 +2.5/C NewJerseyTxFrA m MJ 4.89 ... -.7 +3.2/B NtnlTxFrIncA m ML 11.14 +.1 -1.1 +3.2/B NtnlTxFrIncC m ML 11.15 ... -1.4 +2.5/D NtnlTxFrIncF b ML 11.13 +.1 -1.1 +3.3/B ShrtDurIncA m CS 4.18 +.1 -.2 +1.7/A ShrtDurIncC m CS 4.21 ... -.4 +1.1/B ShrtDurIncF b CS 4.18 +.1 -.2 +1.8/A ShrtDurIncI CS 4.18 +.1 -.1 +1.9/A ShrtDurTxFrA m MS 15.43 +.1 -.1 +.5/D ShrtDurTxFrC m MS 15.43 +.1 -.3 -.1/E ShrtDurTxFrF b MS 15.43 +.1 -.1 +.6/D SmCpValA m SB 21.42 +3.7 +4.9 +8.3/D SmCpValI SB 25.38 +3.8 +5.0 +8.6/D TtlRetA m CI 9.99 -.5 -2.6 +1.2/C TtlRetC m CI 9.98 -.6 -2.8 +.5/E TtlRetF b CI 9.99 -.5 -2.6 +1.3/B TtlRetI CI 10.01 -.5 -2.4 +1.4/B ValOppsA m MB 20.23 +2.4 +.7 +5.9/D ValOppsC m MB 18.03 +2.4 +.4 +5.2/D ValOppsF b MB 20.64 +2.5 +.8 +6.1/D ValOppsI MB 21.03 +2.5 +.8 +6.2/DLyricalUSValEqInstl LV 18.28 +.4 -1.8 +6.8/DM.D. SassEqIncPlusInstl XR 10.81 +.9 -2.6 +.7/EMFSAgrsGrAllcA m XM 23.87 +1.9 +3.3 +8.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, May 22, 2018

PAGE 70

AgrsGrAllcB m XM 23.50 +1.8 +3.1 +7.6/B AgrsGrAllcC m XM 23.26 +1.8 +3.1 +7.6/B AlabamaMuniBdA m SL 9.97 +.2 -.9 +2.4/B ArkansasMuniBdA m SL 9.61 +.1 -.7 +2.2/B BlnRsrCorEqA m LB 28.03 +2.7 +2.1 +8.5/D BlnRsrCorEqI LB 28.42 +2.7 +2.2 +8.8/C CAMuniBdA m MC 5.91 +.1 -1.0 +3.4/B CnsrvAllcA m CA 15.49 +.3 +.2 +4.1/C CnsrvAllcB m CA 15.40 +.3 ... +3.3/D CnsrvAllcC m CA 15.25 +.2 -.1 +3.3/D CnsrvAllcI CA 15.64 +.3 +.4 +4.4/B CorEqA m LB 32.12 +2.7 +3.8 +10.6/A CorpBdA m TW 13.40 -1.0 -4.1 +1.9/D CorpBdC m TW 13.36 -1.0 -4.4 +1.2/E CorpBdI TW 13.39 -.9 -4.1 +2.2/C EMEqA m EM 35.24 -1.4 +.4 +7.5/A GeorgiaMuniBdA m SL 10.54 +.1 -.9 +2.2/B GlbEqA m WS 43.88 +1.3 +.7 +7.0/C GlbEqC m WS 38.72 +1.2 +.4 +6.2/C GlbGrA m WS 42.29 +1.7 +3.9 +9.6/A GlbHYA m HY 6.06 -1.0 -1.4 +3.2/D GlbTtlRetA m IH 17.87 -.7 -1.4 +4.5/B GlbTtlRetC m IH 17.93 -.7 -1.8 +3.7/C GovtSecA m GI 9.46 -.2 -2.3 .../C GrA m LG 98.97 +2.9 +10.0 +14.2/A GrAllcA m AL 21.02 +1.2 +2.3 +7.1/B GrAllcB m AL 20.81 +1.2 +2.1 +6.3/C GrAllcC m AL 20.58 +1.1 +2.0 +6.3/C GrAllcI AL 21.21 +1.2 +2.4 +7.4/A GrB m LG 80.29 +2.9 +9.7 +13.3/B GrC m LG 79.68 +2.9 +9.7 +13.3/B GrI LG 105.07 +3.0 +10.1 +14.4/A HiIncA m HY 3.33 -.8 -1.4 +3.2/D HiIncI HY 3.32 -.8 -1.3 +3.3/D InstlIntlEq FG 26.05 +1.3 +2.3 +5.1/D IntlDvrsfctnA m FB 20.01 +.8 +1.6 +6.7/A IntlGrA m FG 34.75 +2.4 +2.9 +7.9/A IntlNwDscA m FR 35.74 -.1 +2.9 +8.2/C IntlNwDscC m FR 34.04 -.1 +2.6 +7.4/D IntlNwDscI FR 36.79 ... +3.0 +8.5/C Int