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 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, May 24, 2018 Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Find great bargains in the C LASSIFIEDS Every day in the $ $ $ $ $ $ $ $ $ $ $ $ LOCAL/REGIONAL NEWSENGLEWOOD „ Sarasota County commissioners plan to review proposed land use changes to West Dearborn Street. Signs appeared have popped up on and around West Dearborn announcing the public hearing scheduled June 12. Property owners in the designated Englewood town center plan, and those 750 feet north and south of the town center, will be noti“ed of the meeting by mail. The changes would allow commercial property owners in the Englewood Center Business District „ which includes properties one block north and south of West Dearborn Street „ greater mixed-use development. If approved by commissioners on June 12, the county will then send the proposed changes to Tallahassee for Florida Department of Economic Opportunity reviews. The land use change would allow greater residential densities for mixed-use commercial properties along West Dearborn. Mixed-use development on Dearborn is now limited to 13 units per acre, but would be allowed up to 25 units per acre, according to the proposed changes. While developers could build up three stories for the added density, they would be expected to stay within the countys existing height limit of 35 feet. Last month, the advisory Planning Commission unanimously supported the plan, but not without “rst addressing some public consternation. Originally, county planners proposed similar development options for commercial properties along South McCall Road from Dearborn to Palm Grove Avenue. After holding an additional public workshop and meeting strong public resistance, county staff scrapped any changes along South McCall Road, and the Englewood Community Redevelopment Area advisory board rescinded its recommendation for those changes. But the members of the CRA board say they intend to hold focus-group workshops later this year with South McCall Road property owners to determine what land use changes „ if any „ theyd like to see. The meeting is set to begin at 9 a.m. June 12 at the R.L. Anderson Building, 4000 S. Tamiami Trail, Venice. For more information, call 941-861-5000 or the CRA of“ce at 941-473-9795.Email: reilly@sun-herald.comSarasota commission to review Dearborn plan changesBy STEVE REILLYSTAFF WRITER SUN PHOTO BY STEVE REILLYSigns are popping up along West Dearborn Street reminding residents that Sarasota County Commission will consider proposed changes to the Dearborn Town Center Plan on June 12. Neighboring property owners will be notied by mail of the meeting. SARASOTA „ In government life, a plan thats more than a decade old is in serious need of an update. During its Wednesday meeting, Sarasota County Commission received and approved an update to the countys master trails plan. First adopted in 2006, the master plan was the “rst document of its kind, designed to guide the development of both traditional trails and blueway trails. The update, presented to commissioners by Wyatt Bowers of Atkins and Alta Planning + Design Inc., the countys consultant for the project, focused on connectivity and closing gaps among existing trails and opportunities for new trails. All of these are great projects,Ž Bowers said. Its just a matter of how to allocate your limited “nances.Ž The update, which began in 2017, included eight public meetings, an online survey generating 256 responses, six interviews with trail user groups, and four stakeholder committee meetings. Not surprising, the overall top priority from the public input, Bowers said, was completing the Legacy Trail. A referendum seeking authorization for the county to borrow up to $65 million to complete the purchase and construct the north extension of the Legacy Trail will appear on the November ballot. Among the other ideas that kept popping up from public input were connectivity to neighborhoods, implement way“nding, create and improve access, balance user needs countywide, create protected bike lanes along roads, and improve information about the existence and location of the trails. Currently, the county has 825 miles of trails, with 710 miles being landbased. Of the land trails, 646 miles are natural surface. This is a planning document,Ž Commissioner Mike Moran observed. Its not carved in stone. Its a living, breathing document.Ž Referring to the notion that trails were once viewed as a luxury and not a necessity, Commissioner Charles Hines added, Theyre (trails) slowly working their way into being a need.Ž Commission Chairwoman Nancy Detert did not participate in Wednesdays meeting due to an illness. Email: jondaltonwr@gmail.comSarasota County updates decade-old master trails planBy WARREN RICHARDSON SUN CORRESPONDENT 941-359-6380 SF-1816398 STORE HOURS: Mon. Fri. 9-5 € Sat. 9-1www.DecorDesignsFL.com*See store for details. Min. purchase req.#3 ALL HUNTER DOUGLAS PRODUCTS OUR 38TH YEAR SINCE 1979 NOW ON SALE 30%OFFSave Smart design in crisp, neat pleats. Our Innovative honeycomb construction creates air pockets where light meets color. Raising and lowering from top or bottom to suit the day and your activities, our applause honeycomb shades are an attractive, classic choice available in an impressive range of fabrics, pleat sizes, colors and textures. 50%OFFSave A solid 100% resin shutter made in the USA with an aluminium fused core, creating the strongest most durable shutter ever made. Has a baked on enamel paint nish to look like premium painted shutters at a much lower cost. 30%OFFSave Shades From Only$89 Easy, precise light control. Everything from sliding glass doors two bay windows look prettier with our sooner custom vertical blinds, which feature easy operation and superior light control. Available in a wide range of vinyl, fabric and aluminum styles and an impressive array of colors, textures and patterns. on SALENow Solera Soft Shades combine the soft, sculptured look of Roman shades with the energy efciency and simplicity of cellular shades, providing drama, sophistication, and a beautiful aesthetic at an at an attainable price point. cost. 30%OFFSave Designer Roller Shades and Skyline Panels present more fabrics, colors and textures in a variety of opacities ranging from sheer to opaque. Add to that, a new and improved PowerView Motorization system and the ability to coordinate horizontal and vertical openings in the same fabric. on SALENow The casually beautiful Terra fabric from the Luminette Privacy Sheers collection is now available for Silhouette window shadings. Easily style and coordinate the two products throughout the home. Adding PowerView motorization to both products coordinates the operation as well, creating the perfect balance of fashion and function. FREE MEASURING FREE INSTALL Plantation Shutters Applause Honeycomb Shades Vertical Blinds Solar Screen Shades Solera’ Luminette’adno=54535103

PAGE 3

The Sun /Thursday, May 24, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, May 24, 2018 FROM PAGE ONEthe plan 4-1, with Commissioner Debbie McDowell dissenting. This is going to be a huge concrete jungle,Ž she said. I see it will solve some problems, but it will create a lot more new problems... Were spending upwards of close to $100 million for this project when its all said and done and we dont know how were going to pay for it and I dont know what its solving.Ž According to City Manager Pete Lear, there is $4 to $5 million freed up in funding after commissioners decided not to move forward with a Spring Haven extension project. There is also about $1 million from transportation impact fees next year. The design and permitting though Charlotte Engineering Firm costs $2.6 million and is already set aside. Lear said the city will have to look at other sources for the rest of the funding. At the Tuesday night meeting, engineers from Charlotte Engineering Firm also presented a speed study they were directed to conduct, as well as a study to see if right turn lanes were needed.Speed study Commissioners were previously told if they wished to change the speed limit along Price Boulevard, which currently ”uctuates between 35 miles an hour and 45 miles an hour, they would need a speed study conducted to get justi“cation. However, the engineering “rm believed a speed study meant looking at how fast cars are going on the road, what is the posted speed limit and what actions can be taken, such as have more law enforcement arrest speed violators. So youre not saying any of these (speeds) are justi“ed because of the data is collected,Ž Mayor Vanessa Carusone said. Its just Yeah 80 percent are speeding, 20 percent are not.Ž Oliver Rodriguez, senior vice president with Charlotte Engineering Firm, suggested to move the speed limit sign changes before curves along the road. What we found is there were some areas where the speed is consistent with posted speed and some not,Ž he said. I understand where it increases to 45, then reduces, then decreases and increases. We recommend shifting those areas where it changes „ a primary reason to that, is its on a curve. So we extended it where the speed is lowered through the curve.Ž Rodriguez and Jerry Traverso, North Ports engineering manager, both added the commission can choose to lower the speed limit if theyd like. However, this was in con”ict with what commissioners were previously told from City Attorney Amber Slayton. You do have home rule but this Florida law speaks directly to this and appears to say you can only modify (the speed) with justi“cation,Ž she said. And it sounds to me like we do not have that pursuant of this study.Ž Staff was directed to re-examine the traf“c and speed limit evaluations, with attention to justi“cation for any posted speed limit and clari“cation on what the commission can legally do to change the speed limits. If any additional costs are involved after re-examining the study, those will be brought back to commission to vote on. Right turn lanes In January 2018, the commission directed for a right turn lane study to be conducted, looking at the Salford, Chamberlain and Cranberry intersections along Price Boulevard. It was again conducted by Charlotte Engineering Firm, who saw no need for right turn lanes at the three intersections. We recommended to have the right turn study because a couple months back, we got an estimate of $700-800,000 to put in the lanes,Ž Traverso said. So I said Lets see if this expense is gonna solely “x the problem. The report says even if we put the turn lanes in, it wont improve the operation.Ž McDowell brought up the capacity of the road will increase as the years go on, which was not taken into consideration in the study. However, Rodriguez added it is all about balance. There is an increase in traf“c volume, there is some bene“t (to the turn lanes) but you wold have to weigh it for what the cost is,Ž he said. The turn lanes would increase delays, de“ciencies.Ž The commission ultimately tacked on the right turn lane study to the speed study re-examination. Email: lcoey@sun-herald.com SUN PHOTO BY LAUREN COFFEYNorth Port engineers have been working on a plan to widen Price Boulevard, which has caused a mixed reaction from residents. PLANSFROM PAGE 1said. But this year, he said, Waterfests goal is to be more than boat races.Ž We really working on how to improve Waterfest,Ž Schroeder said. Recently, organizers met with 40 Englewood-area business leaders to discuss how the event might be improved. Our sincere desire is to double the number of unique visitors (to Waterfest) from 20,000 to 40,000,Ž he said. Our ultimate goal is to give money back (to the community).Ž Waterfest organizers de“ned a new mission statement for themselves: The purpose of the Englewood Beach Waterfest, as a nonpro“t organization, is committed to donating our proceeds to deserving organizations that foster the protection of our water and marine life, and encourage the recreational use of our water resources. We do this by hosting an all-ages entertainment event showcasing water recreation and conservation activities.Ž The new purpose for Waterfest resonates with the chamber,Ž Hill said. To meet their goals, Waterfest organizers are teaming up with Mote Marine Laboratory and creating a Family Conservation CenterŽ at Englewood Beach during the racing. The 5,000-square-foot tented conservation center will include various interactive exhibits. Its our intent to draw families and children and anyone else who is interested in conservation,Ž Schroeder said. Six local restaurants are expected to participate in a tented beach oasisŽ to diversify the foods offered to Waterfest spectators. Well have live music at the oasis,Ž Schroeder said. Spectators will also be entertained with demonstrations for things like paddleboards, motorized surfboards and kite-boards. Organizers are also diversifying the opportunities for sponsorships, which includes offering naming sponsors for some of the activities. Ron Smith State Farm will be the named sponsor for the conservation center, and Paradise Exclusive Real Estate will be the named sponsor for the annual Waterfest Block Party on West Dearborn Street, scheduled for the evening of Nov. 16. Tickets for two days of racing will be $15 in advance and $20 on the days of racing. The levels of sponsorship, ticket and other information can be found on englewood beachwaterfest.com.Email: reilly@sun-herald.comWATERFESTFROM PAGE 1 SUN PHOTO BY STEVE REILLYEnglewood Beach Waterfest board president Steve Schroeder, seated, and Englewood Florida Chamber of Commerce executive director Ed Hill have formed a partnership they say will benet Englewoods signature yearly event and the business community. WATERFESTS NEW MISSIONThe Englewood Beach Waterfest board has drafted a new mission statement for 2018: The purpose of the Englewood Beach Waterfest, as a nonprofit organization, is committed to donating our proceeds to deserving organizations that foster the protection of our water and marine life, and encourage the recreational use of our water resources. We do this by hosting an all-ages entertainment event showcasing water recreation and conservation activities.Ž see as easily.Ž Hurricane shutters could also become a “re hazard. Cullinan said Emergency Management and Charlotte County Fire/EMS personnel were also consulted on the ordinance and support it. Storm shutters make it more dif“cult for “rst responders to enter buildings to extinguish “res or reach trapped occupants of a structure on “re,Ž said county spokesperson Brian Gleason. They also prevent “rst responders from being able to see inside buildings to determine potential hazards or locate occupants before entering a structure.Ž It can also make it dif“cult for “rst responders to exit buildings if they get cut off from where they entered and have to “nd another way out, he said. The ordinance states, No person shall allow unpermitted storm shutters to remain on a residential or commercial structure longer than 30 days after the end of hurricane season which is Nov. 30 of any given year. Shutters which are exempted from this requirement will include permitted storm shutters and plywood window and door coverings secured in a manner which meets International Property Maintenance Code standards located in Appendix A: Boarding Standard or Florida Building Code.Ž Cullinan said the unpermitted shutters are typically put up on older houses, which may pre-date current hurricane protection requirements. Anyone who puts up temporary shutters must allow at least one means of escape from the dwelling or dwelling unit on the “rst ”oor and not inside a garage with no side-hinged door, according to the ordinance. Were not telling anybody dont protect their property,Ž Cullinan said. This is for those, I was at Walmart getting what I needed to protect myself for Irma. Yeah, do what you need to do, but the anchoring is not proper for building codes, so theyve got to come down 30 days after the end of hurricane season.Ž Permitted shutters can stay up year-round and require a one-time $94 permit fee and inspection. For more information, visit the Community Development section on www.charlottecounty”.gov.Email: aeasker@sun-herald.com SHUTTERFROM PAGE 1HOLIDAY CLOSURESIn observance of the Memorial Day holiday, all Charlotte and Sarasota County government business offices along with North Port and Punta Gorda city offices will be closed May 28. All post offices will be closed as well, along with the county and circuit courts. Other offices and services will be affected as well, including: € County Administration Center: closed. € Charlotte County Utilities: Customer service will be closed; payments accepted by phone at 941-764-4300, or by electronic billing at www.CharlotteCountyFL.gov (select Water & SewerŽ from the Popular Links). Standby staff will be on call for utility emergencies at 941-764-4300. € Garbage pickup: Curbside collection will occur as scheduled in Charlotte County, Sarasota County along with the cities of North Port and Punta Gorda. € Mini-Transfer facilities: Both the West Charlotte and Mid-County branches will be closed. € Charlotte County Landfill on Zemel Road: open. € Sarasota County landfill on Knights Trail Road: open. € Citizens Convenience Center, 4010 Knights Trail, Nokomis: open. € Sarasota County Chemical Collection Centers: closed. € Charlotte Harbor Visitor & Convention Bureau offices: closed. Visitors with questions about things to do can call 800-652-6090, or visit www.CharlotteHarborTravel.com. € Fire/EMS Headquarters will be closed; all other stations will be open. € Transit services (Dial-A-Ride and Sunshine Ride): closed.thunderstorms, according to the National Weather Service. There is a potential for tropical development in the Caribbean, and it is expected to move northward into the Gulf of Mexico,Ž said NWS Meteorologist Jennifer Hubbard. Theres a large plume of tropical moisture of that area and that tropical moisture is going to be over the state through the weekend, which is causing all the rainfall potential.Ž Regardless of the tropical development, Hubbard said that plume will be hanging over the state, leading to the high chance of rain. As of Wednesday, other organizers were still undecided on holding or canceling their weekend events. Suzie Smith, of Berts Black Widow Harley Davidson in Port Charlotte, said they wouldnt make their “nal decision until today. We are making the call (Thursday) on if we are changing plans for this weekend,Ž said Smith. Berts Black Widow is holding a weekend of events called Berts Patriotic Weekend. Saturday, they plan to hold a ”ag ceremony at 10 a.m. and a mud wrestling event at 2 p.m. Should the weather disrupt Saturdays plans, Smith said, We will bring in an acoustic band/singer to play inside.Ž To culminate the weekend, Black Widow visitors can join the “rst Run to the Wall of Southwest Florida on Sunday. We are one out of approximately 15 meeting places for the Run to the Wall, which is put on by the American Legion (Post 103),Ž said Smith. Other American Legion Posts include those in Punta Gorda, Port Charlotte, Englewood, Cape Coral, North Port, Venice and St. James City. The Run to the Wall will mimic the run that is hosted in the Washington D.C. area each year, according to Smith. The Southwest Florida ride will run to Veterans Park in Punta Gorda. This is the “rst year, to my knowledge, that we are participating in a Run to the Wall,Ž said Smith. The last veterans ride we held was on Veterans Day this past November and we had 80 riders.Ž At Black Widow, the ride begins at 11 a.m. with breakfast and registration available at the dealership at 10 a.m. A party will be held after the ceremony at the same site. The weekends high chance of rain is expected to continue Sunday night into Monday. However, there is a chance for the rain to taper off Monday morning, according to NWS. Before the 11 a.m. Memorial Day Ceremony on Monday, local organization Its Our Turn will host its 5th Annual Memorial Day Veterans 10K & 5K Race. The race begins at 7 a.m. and should wrap up before 10 p.m. Right now there are no changes (for the race),Ž said organizer Carolyn KnellerCarsten. We will delay and cancel only for lightning or if we are under a severe weather warning for our area.Ž Its Our Turn was formed in 2014 with the purpose to raise money to help Charlotte County veterans. Our “rst race was 2013,Ž said Kneller Carsten. Back then, Deep Creek Community Church was the race host and nonpro“t.Ž All funds that raised by the race will go to Charlotte County veterans. In its “rst year, the race maxed out at 300 people. This year, participants were capped at 700 people. Our “rst year, we had a cap of 300 people. This year we capped at 700 people. Weve sold out and have a waiting list,Ž said Kneller-Carsten. Its Our Turn hopes to raise $75,000 with this years marathon, according to Kneller-Carsten. She said the group wants to help as many individual Charlotte County veterans as possible, whether homeless, disabled or another other need.Ž Email: dsutphin@sun-herald.comMEMORIALFROM PAGE 1 MEMORIAL DAY WEEKEND EVENTSSATURDAY Berts Patriotic Weekend € 10 a.m. Flag Ceremony € 2 p.m. Mud Wrestling 2224 El Jobean Road, Port Charlotte 941-883-8000 SUNDAY Berts Patriotic Weekend € 10 a.m. Breakfast & Registration at the Widow € 11 a.m. Run to the Wall, Kick-stands up Run to the Wall of Southwest Florida € 12:30 a.m. at the gazebo at Veterans Park inside Laishley Park 120 Laishley Court, Punta Gorda More information: Ron Davis, 941875-8444, untothewallofSWFL@aol. com MONDAY The 5th Annual Memorial Day 10K & 5K € 7 a.m. at Laishley Park 120 Laishley Court, Punta Gorda Charlotte County Memorial Day Ceremony € 11 a.m. at the Veterans Kiwanis Garden, Laishley Park 120 Laishley Court, Punta Gorda North Port Memorial Day Ceremony 10 a.m. at Veterans Park Biscayne Blvd, U.S. 41 North Port

PAGE 5

The Sun /Thursday, May 24, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE David A. CaparoDavid A. Caparo, 78, of Punta Gorda passed away May 16, 2018. He was the son of Dominic and Ruth Caparo, born September 1, 1939 in Toledo, OH. David served in the US Navy and came to this area in 1969 from Indianapolis, IN. He served with the Charlotte County Sheriff Dept until his retirement in 2004. David was a member of the American Legion. He was of the Catholic faith. David will be greatly missed by his wife of 56 years, Jean; daughters, Chrisann Warn and Donna Jean Hansen; son, Darrell Caparo; sisters, Mary Kmiec, Diane Apfel, Linda Gapske, and Denise Caparo; brothers, Ronald Caparo and Gerald Caparo; seven grandchildren and two great-grandchildren. The Mass in celebration of Davids life will be at 11:00 a.m., on Tuesday, June 5, 2018 at Sacred Heart Catholic Church. Inurnment will be in Sarasota National Cemetery. In lieu of ”owers, memorial donations may be made to the American Heart Assoc. at honor. americanheart.org/goto/ DavidCaparo. To express condolences to the family, please visit www. LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.James Theopilus Chambers Jr.James Theopilus Chambers Jr., 85, of Port Charlotte, Florida, died Thursday, May 17, 2018. Please visit www. robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home & Crematory, Port Charlotte Chapel.ENGLEWOOD Miriam MimŽ BoneMiriam MimŽ Bone, 99, of Venice, Florida, and formerly of Englewood, Florida, died on Friday, May 11, 2018. Miriam was born in Terre Hill, Pennsylvania, and moved to Englewood in 1981. She was a member of Englewood United Methodist Church, a choir member for 25 years, Past President of the United Methodist Women and an active member of the womens craft workshop. Miriam is survived by her daughter-inlaw, Elizabeth A. Bone of Vallejo, California; granddaughters, Laurel K. Bone of Fort Lauderdale, Florida, and Sharon E. Bone, Menlo Park, California; niece, Jean Gaddy of Las Vegas, Nevada; and her nephews, John I. Frankhouser Jr. of Reading, Pennsylvania, and Robert Frankhouser of Lancaster, Pennsylvania, and Naples, Florida. She was preceded in death by her husband of over 50 years, Richard Bone, who died in 1997; her daughter, Margaret Bone of Denver, Colorado; and her son, Richard L. Bone of Berkeley, California. A memorial service will be held at 11 a.m. on Saturday, June 30, 2018, at Englewood United Methodist Church.NORTH PORT Anna M. PittalaAnna M. Pittala, 95, of North Port, Florida, passed away on Monday, May 21, 2018. She was born on July 22, 1922, in Brooklyn, New York. Anna moved to this area in 1996 from Long Island, New York. She was a retired clerk for the State of New York. She enjoyed mahjong and bingo. She is survived by her sister, Mary-Anne J. Loschin of North Port; niece, B.J. Bel“ore of Pilot, North Carolina; and nephew, Don Change of North Port. She was preceded in death by her husband, Angelo. She will be interned with her husband Angelo at Calverton National Cemetery in Long Island, New York. Memorial donations may be made to DAV, Chapter 82, 1232 Market Circle, #2B, Port Charlotte, FL 33953.DESOTOThere were no deaths reported in DeSoto Wednesday. OBITUARIES A DeSoto County probation of“cer is accused of having child pornography on his work computer. Ruben Martinez, 53, of Arcadia, was arrested Friday on six charges of possessing child pornography. According to the arrest report from the DeSoto County Sheriffs Of“ce, DCSO was alerted by a Hardee County sheriffs deputy that “les which were believed to depict child pornography had been tracked to a computer in DeSoto County. The Hardee detective is a member of the Central Florida Internet Crimes Against Children Task Force and discovered the photos and videos in question as part of the task forces investigation. According to the report, several of the “les were traced to one IP address in DeSoto. DCSO secured a subpoena for Rapid Systems, a local Internet Service Provider, to identify the location of the IP address. Rapid Systems reported the IP address came from an of“ce in the 100 block of N. Hillsborough Avenue, which is the location of both the DeSoto County Probation Of“ce and the DeSoto County Fire Administration Building. DCSO secured a search warrant for the probation and “re of“ces in question and it was executed on Friday. All staff members were directed outside and the sheriffs Forensic Technician examined the computers there. The PCA states that each probation of“cer had their own of“ce computer that only they used, although they were not password-protected. On the computer used by Probation Of“cer Ruben Martinez, the technician found the same “le-sharing software that the ICAC Task Force determined had been used to download the “les in DeSoto County. The technician also determined the downloaded “les had, in turn, been downloaded to a USB device. Two DCSO detectives went to Martinezs residence; he was not home, but they were able to reach him by phone, and he agreed to return to the house. When he arrived, they read him his Miranda rights, then questioned him about using the downloading software. Martinez reportedly admitted using the download software to download adult pornography, but it got boring.Ž He said he would download the “les at work, copy them, and bring them home where he would watch them, then destroy the “les. The detectives questioned that claim because people who collect child pornography typically do not destroy the “les. Martinez again denied having kept copies. Martinez was arrested and brought to the DeSoto County Jail, and DCSO secured a search warrant for the residence. When Martinez learned about the search warrant, he allegedly told a detective he had, in fact, downloaded the “les to an external hard drive at his house. He reportedly said he had been downloading and saving pornography for years,Ž including both adult and child porn. DCSO obtained computers, hard drives and other computer equipment from Martinezs residence. The PCA lists six speci“c videos depicting both boys and girls (some appearing as young as age 4 or 5) engaged in sexual acts. His bond was set at $150,000. Arraignment is scheduled for June 11.DeSoto Sheriff: Probation officer arrested on child porn chargesSTAFF REPORT MARTINEZ A North Port man arrested in an undercover operation by the Lee County Sheriffs Of“ce, targeting suspects preying on children online and soliciting them for sex. In total, 18 people were arrested over a “ve-day period in the sting, dubbed Operation Picket Fence.Ž David Rodriguez, 48, of the 2700 block of Rhumba Terrace, North Port, was charged with obscene communication „ traveling to meet after using a computer to lure a child, and public order crimes „ using a two-way communication device to facilitate a felony. He remains in custody at the Lee County Jail with a $50,000 bond. The Charlotte County Sheriffs Office reported the following arrests: € Tori Ronae Johnson, 25, of Tampa. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $2,000. € Travis Grant Walters, 22, 2200 block of Lee Terrace, Punta Gorda. Charge: violation of probation. Bond: none. € Danny Christopher Lorber, 24, 500 block of Cooper St., Punta Gorda. Charges: two counts of violation of probation. Bond: none. € Michael Anthony Andreoli, 23, 25400 block of Plasade Road, Punta Gorda. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and knowingly driving while license suspended or revoked. Bond: $8,000. € Gary Drexel Hamilton, 64, 400 block of Tabor St., Punta Gorda. Charge: loitering or prowling. Bond: none (released on own recognizance). € Ashley Renia Moree, 23, 200 block of Dalton Blvd., Port Charlotte. Charges: possession of not more than 20 grams of marijuana, tampering with or fabricating physical evidence, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $13,500. € Matthew Adam Pierce, 31, homeless of Port Charlotte. Charges: four counts of off bond/forfeiture/ revocations, tampering with or fabricating physical evidence, possession of not more than 20 grams of marijuana, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $19,000. € Ricky Lee Fulk, 49, 4300 block of Drance St., Port Charlotte. Charges: leaving the scene of a crash involving property damage and knowingly driving while license suspended or revoked. Bond: $2,000. € Jeremy David Gentry, 45, 100 block of Deahl St., Port Charlotte. Charge: violation of probation. Bond: none. € Kamiya Leigh Lista, 33, 13500 block of Santa Rosa Ave., Port Charlotte. Charge: petty theft 1st degree property $100 to under $300. Bond: $4,000. € Isaiah Simon Varela, 23, 19600 block of Midway Blvd., Port Charlotte. Charge: petty theft 2nd offense and five counts off bond/forfeiture/ revocations. Bond: $3,500. € Kaleb Devin Crowell, 26, 3700 block of Circleville St., North Port. Charges: failure of defendant on bail to appear on felony, violation of condition of pretrial release, and three underlying charges. Bond: none. € Casarina Lynn Gillispie, 29, of Fort Myers. Charges: violation of probation. Bond: none. € Stuart Cameron Rucker, 49, 7200 block of Beardsley St., Englewood. Charge: littering over 500 pounds commercial or hazardous waste. Bond: $2,500. € Robert Raymond Krippendorf Jr., 61, of Bradenton. Charge: criminal mischief between $200 and $1,000 damage. Bond: $7,500. € Erin Kathleen Kelly, 46, of Topanga, Calif. Charge: resisting an officer with violence, battery on officer/firefighter/ EMT, and DUI. Bond: $15,000. € Tara Hope Russell, 32, 22100 block of LaSalle Road, Port Charlotte. Charge: driving while license suspended 2nd offense. Bond: none (supervised release). € Hader Humberto Cruz, 45, 3700 block of Wayward Ave., North Port. Charge: operating a motor vehicle without a valid license. Bond: $800. The Sarasota County Sheriffs Office reported the following arrests: € Sabrina Knight, 28, 8700 block of Faye Ave., North Port. Charges: possession of heroin with the intent to sell, manufacture or deliver, possession of a controlled substance with the intent to sell, manufacture or deliver and using a two-way communication device to facilitate a felony. $16,500. € Leanna Willax, 25, 6600 block of Carovel Ave., North Port. Charges: four counts of probation violation (original charges: four counts of trafficking stolen property, four counts of burglary of an occupied structure and four counts of grand theft). Bond: none. € Eric Cangelosi, 52, 200 block of Tulane Road, Venice. Charge: battery. Bond: none. € Daniel Valencia, 38, 40 block of Euclid Ave., Englewood. Charges: two counts of contempt of court (original charges: possession of a controlled substance without a prescription, possession or use of narcotics equipment and petty theft). Bond: $40,000. The North Port Police Department reported the following arrests: € William Davila, 43, 7100 block of W Price Blvd., North Port. Charge: contempt of court (original charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment). Bond: $10,000. € Rick Dougan, 62, 1100 block of Campagna Lane, North Port. Charge: have, hold or carry an alcoholic beverage on public property. Bond: none. € Kathleen Schantz, 60, 6900 block of Crock Ave., North Port. Charges: leaving the scene of an accident involving property damage and two counts of DUI and property damage. Bond: $1,120. € Ryan Suta, 36, 2400 block of Redshore Ave., North Port. Charge: writ of bodily attachment through non payment of child support. Bond: $520. € Shylo Short, 22, 100 block of E 23rd St., Bartlesville, OK. Charges: failure to register a motor vehicle and failure to have motor vehicle liability insurance. Bond: $240. „ Compiled by Anne Easker and Lauren CoffeyNorth Port man arrested in Lee County child sex solicitation sting 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.A Charlotte County man was convicted in a home burglary case after a two-day jury trial Wednesday, according to the State Attorneys Of“ce. The theft occurred in April of 2016, when Richard Dean Hetherington, 40, entered the garage of a victims home in Rotonda West and attempted to steal a ladder, a press release states. When the victim heard noise in the garage and confronted him, Hetherington said he was sent by someone named John. The victim said she did not know a John and yelled at him to get out. Hetherington walked out of the garage, taking a chamois cloth that was covering a surge protector, and got into the passenger side of a getaway truck, driven by co-defendant Kyle Enos. The two drove up the street, turned around at the cul-de-sac, and drove back past the victim. A neighbor caught the truck on surveillance video, and Enos was identi“ed. He, in turn, identi“ed Hetherington. Enos pleaded guilty to his charges in June 2016 and was sentenced to 364 days in jail, followed by one year of community control and two years of probation. As part of his plea agreement, he was required to testify truthfully against Hetherington at trial, which he did. Assistant State Attorneys John Grochowski and Garrick Soja prosecuted the case. Hetherington may face up to 15 years in prison at his sentencing on June 1.Email: aeasker@sun-herald.com Charlotte County man convicted in burglaryBy ANNE EASKERSTAFF WRITER € Sarasota County Area Transit bus service: not operating. € Siesta Key Breeze trolley will run from 10 a.m.-10 p.m. € Family Services Center: Charlotte County government offices will be closed; however limited center activities will be available. € Charlotte County library administration offices: closed. € Port Charlotte Library: open. € All Sarasota County libraries, including North Port, Shannon Staub, Elsie Quirk and Frances T. Bourne Jacaranda libraries: closed. € Mid-County Regional Library, Punta Gorda and the Englewood Libraries: closed. € Charlotte County Historical Center: closed. € Harold Avenue Recreation Center: closed. € Mullen Center, North Port: closed. € Morgan Family Center, North Port: closed. € Joseph A. Tringali Recreation Center: closed. € Community Services administration offices: closed. € Charlotte Harbor Event and Conference Center offices: closed. € Don Cerbone Skate park: open. € Berlin Rotary Skate park: closed. € Oyster Creek Pool at Ann Dever Memorial Regional Park: open. € Port Charlotte Beach Recreation Center: closed. € South County Regional Park Recreation Center: open. Pool: open. € Most Sarasota County parks, recreation centers and natural resource facilities are closed, aside from Arlington Park: open noon to 5 p.m., and Payne Park Tennis Center: open 7:30 a.m. to 2 p.m. € Charlotte Sports Park offices: closed. € The Charlotte County Sheriffs administrative office and the four district offices around the county will be closed. These offices will reopen at 8 a.m. May 29. There will be no change in county jail visitation hours; check www.ccso.org for the schedule. € Florida SouthWestern State College (including the Charlotte campus): closed. Campus services and classes will resume regular hours May 29.HOLIDAY CLOSURES CONTINUED www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50536416Ask Larry: Do I have to pre-pay a pre-arranged funeral?You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, May 24, 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 IEWPOINTWise to be wary of vocal minority A mothers greatest nightmare Vaping vote, but no hospital Prexy comparisons are balderdashEditor: As I read Councilman Jaha Cummings article on May 17, I sadly realized that the citizen comments at last weeks City Council meeting had absolutely no meaning for him. He gave his article a trial run, as he read it to those present at the council meeting, but has misjudged how it will be received by the public at large. While it is always wise to be wary of the vocal minority, it is the “rst responsibility of public servants to be the voice of the people. Elected of“cials perform their duty best when they have taken the time to seek the consensus of those they represent from whatever method garners the most productive information, whether it be charette, survey, town hall meeting or workshop. Professionals hired by government will also use that information to create what best serves taxpayers. I am baf”ed that Councilman Cummings seems preoccupied with seeking input from business owners, as if it were an arduous task that requires some special effort. He needs only to simply pick up the phone and call the Punta Gorda Chamber of Commerce. The number is 941-639-7320. state, the Constitutional Revision Committee, during one of their moments of profound illumination decided that free market, home rule, selfdetermination and making local decisions about health care was in fact not as constitutionally relevant as vaping. So Venice has two hospitals and North Port none. Another win for corporate greed, influence and lobbying. By the way, did anyone hear even one legislative member or representative speak even once to represent this city of 67,000? Rep. Thomas Rooney was mute, as were our congressmen and governor. Too busy getting headlines and campaigning. Please remember how much they really care when you cast your ballot. But that leaves us with no one to vote for once again. Our political process and the bureaucracy has shown itself again to be nothing more than empty of real concerns for the public and nothing more than an exercise in puckering to the proper posterior.ŽBuck Lipps North Porthousing less affordable, raised the cost of health ca re, undermined assistance to needy citizens, etc. Sadly, it will probably be his baseŽ supporters who actually are, or will soon suffer the most because of his policies.James Williams Punta GordaWith over 1,300 members they are the uni“ed voice and highly public face of business in Punta Gorda. They will quickly and ef“ciently provide council members and staff with any information they might desire.Connie Kantor Punta GordaEditor: Hes a mothers greatest nightmare. The big kid who wont grow up. The bully, the defamer, the serial liar, the abuser of women, the adulterer. He could be the president of the United States.Ed N. White Rotonda WestEditor: Well, my fellow citizens of North Port, we again will have no hometown hospital. But, lets start to consider the why. This delegation of wellread, deep thinkers who have no other concerns besides the good of the Editor: David Dunn-Rankins suggestion that Jimmy Carters words could have been spoken by Donald Trump is simply specious. While, although I admired and supported Carter and agree he wasnt our finest president, he never sought to tear down successful programs and halt the progress made by previous generations. Nor did he denigrate the office of the presidency. Trump, on the other hand, has trashed the dignity of our nation through his personal crassness, lies and attacks on federal law enforcement and intelligence communities. His appointees have torn asunder years of efforts to conserve and preserve our natural environment, undercut public education, made Spring is flush, in many waysNew annex at San CasaThe “rst strong rains of spring bring lawns back to life but also power-wash the landscape, which means animal droppings, oil, fertilizer and all manner of detritus is scrubbed from the ground and washed into the swales, brooks, canals, rivers and bays of our glorious Gulf of Mexico. Happens most every year. And when it does, we often see other signs of the spring-cleaning season: No swimmingŽ advisories on area beaches. That happened last Thursday, after a few days of intermittent and occasionally heavy rains. The Sarasota County Health Department issued swimming advisories for Manasota Key, the Venice Fishing Pier Beach, Venice Beach and Turtle Beach on Siesta Key after high levels of Enteroccus bacteria were detected. The advisory was lifted the following day. Enteric bacteria is an indicator of fecal pollution, which likely comes from stormwater run-off containing pet and wildlife waste and, perhaps, human sewage. The landscape ”ushing collects in the bowl of our waterways. Think toilet. The Health Department warned the bacteria shouldnt be ingested. Certainly makes sense. The bacteria also can cause infections in open cuts. Symptoms include rashes, diarrhea and nausea. Very wise to steer clear when the advisory goes up. Again, the situation is not unusual for springtime, but it deserves note and serves as a reminder of the need for diligent environmentalism and the mandate to keep our waterways as clean as possible. That means recognizing the need to replace near-coastal septic systems with central sewer service. And the need to build and maintain effective stormwater management systems. Also, the need to pick up after your dog when you make morning and evening rounds. We cant do anything about wildlife droppings „ understood „ but dog owners can and should carry plastic grocery or newspaper bags in their back pocket when going for a walk. Its the right thing to do „ for your neighbors and our environment. While were on it, take care to heed local fertilizer ordinances. The fertilizer black-out season begins next week, on June 1. Thats when the broad application of phosphateand nitrogen-heavy fertilizer is banned for the summer. Just around the corner. The rivers and Gulf are signature assets of our region. No one wants to swim in the toilet. Whatever you can do to keep the water clean is a plus for all.Englewood-Charlotte County got a much-needed public upgrade recently with the opening of the new and improved West County Annex on San Casa Drive. Most county business can be handled at annex „ locally referred to as San Casa.Ž The place has of“ces for the tax collector, elections supervisor, senior services, property appraiser, utilities, human services and veterans services. West County Commissioner Bill Truex has an of“ce there. The new place is 18,900 square feet and replaces the old 12,000-square-foot building, which will remain until demolition begins next month. It is spacious and bright. The price tag was $6.5 million, which comes from sales tax revenues. Also key is the new space for the Englewood Community Care Clinic, a volunteer-staffed nonpro“t that provides medical care to those without health insurance. The clinic is open Mondays and Thursdays from 5 p.m. to 8 p.m. Absolutely correct to devote space in the county building for this community clinic. It “lls a critical need and partially patches a hole in the health care system. Scot Brantley was one of my favorite football players to cover during my years as a sports writer. That goes back to his days as a ferocious linebacker at Ocala Forest High School, and later with the Florida Gators and Tampa Bay Buccaneers. His trademark southern drawl came through when he co-hosted a sports talk show in Tampa after he finally quit football. He always has been as real as a person can be. Thats why it is especially painful to hear that at age 60, the man I knew is likely headed down a road from which there presently is no return. In an interview with HBO sports, his wife, Mary, said Scot has Alzheimers disease. Thats not even the worst of it though. She says the National Football League has denied his claim for assistance from the settlement it reached after retired players began reporting abnormally high rates of brain-related diseases and other ailments. A study showed that compared to the rest of the U.S., NFL players are three times more likely to die from neurodegenerative diseases and four times more likely to die from Alzheimers or amyotrophic lateral sclerosis „ Lou Gehrigs disease. There is no telling how many concussions Brantley endured from high school through seven years with the Tampa Bay Buccaneers. In 1979, Brantley took a knee to the head and was knocked unconscious in Floridas opening home game of the season. He never played another down for the Gators. He was advised to quit football then but received another medical diagnosis that convinced him and the NFL that he would be OK. The league and players werent knowledgeable about long-term effects from head injuries then, certainly not to the degree we see today. Brantley kept on delivering his signature hard hits, and he said in interviews that he figured headaches and concussions were just part of the game. You know what else should be part of the game? How about some compassion? Players like Scot Brantley helped make the NFL into the multibillion enterprise it is today. The league owes him and all those former players with similar problems compassion, care, and money. I was part of a team at the Tampa Tribune and WFLANewsChannel 8 in 2010 that did a series we called Broken Bucs.Ž We sought to find as many players from the 1979 division championship team No game worth what Brantley is paying Joe Henderson HENDERSON | 7

PAGE 7

The Sun /Thursday, May 24, 2018 www.yoursun.com E/N/C Page 7 We are currently engaged in a high-pro“le negotiation that may or may not succeed in getting the Chinese to buy more of our stuff. This is a “ne goal as far as it goes, although that isnt very far. It doesnt matter if China is a mercantilist, revisionist power that buys $14 billion of our soybeans or $25 billion of our soybeans „ it is still a mercantilist, revisionist power representing a signi“cant geopolitical challenge. President Donald Trump came into of“ce promising a more cleareyed approach to China than his predecessors. That would be a welcome change, although the sum total of it cant be Treasury Secretary Steve Mnuchin wringing dubious pledges from Beijing to reduce its trade de“cit with the U.S. China isnt just a commercial but a strategic competitor with the United States. It seeks to restore its former national glory, establish hegemony in East Asia and unravel Pax Americana. President Xi Jinping champions a national revival (The Chinese DreamŽ) that ”ies in the face of the expectations that economic growth would soften China. Elizabeth C. Economy notes in her new book The Third RevolutionŽ that the Chinese leadership seeks to reverse many of the political, social and economic changes that emerged from 30 years of liberalizing reform.Ž China uses its economic clout to back selfinterested investments around the world and has poured resources into a decades-long military buildup. As it has grown in strength, it has become increasingly assertive in making maritime claims in the region. It harasses its neighbors it wants to cow into submission, as we are shouldered aside. We have long failed to grapple with the Chinese threat because we have believed that rising per capita income would do our work for us by inevitably democratizing China; because corporate America covets the Chinese market; and because, as Miles Maochun Yu of the Naval Academy points out, we are always playing the China cardŽ in pursuit of some other strategic objective „ currently, the denuclearization of North Korea „ rather than focusing on China in its own right. At the moment, we are in the midst of a collective national freak-out about Russia, a second-rate power, although an illiberal and aggressive one. Chinas economy is eight times bigger than Russias. While Russia is associated with the weapons of the 20th century, China is heavily investing in high-tech weapons „ cyber-warfare capabilities, hypersonic rockets, anti-satellite missiles and the like. The United States cannot assume,Ž the U.S.-China Economic and Security Review Commission warned last year, it will have an enduring advantage in developing next frontier military technology.Ž The comprehensive challenge of China deserves a comprehensive response. Diplomatically, we need to strengthen relations with all those countries on Chinas periphery that feel threatened by it, Taiwan and Japan in particular. Militarily, we need to spend more on research and development and on building up our Navy. Simply providing our forces relief from the readiness crisis, as the socalled omnibus spending bill approved earlier this year did, is not nearly enough. And we need to make it clear to China, through robust patrolling, that we are committed to maintaining freedom of navigation in the region. Economically, we need a long-term approach to Chinas mercantilism that is more sustainable and targeted than blustery threats of tariffs. This will require allies, which means that we should return to the Trans-Paci“c Partnership. The pact was designed to lock China out of creating trade norms in the region, but Trump abandoned it in a perversely self-defeating protectionist gesture. The Chinese ”atter themselves that they have a long view that unstable American democracy lacks. When dealing with Steve Mnuchin, apparently desperate for any agreement he can wave around as a victory in the much-advertised looming trade war, they must feel con“rmed in their belief. We need a strategy to convince them otherwise, and it will be the work of decades. Rich Lowry can be reached via e-mail: comments.lowry@ nationalreview.com.The Chinese threat isnt just a matter of trade Rich Lowry Publix is currently facing an issue that is increasingly prevalent in American corporations: political activism. As the left has become more radicalized with their demands for political conformity in the public space, the presence of activistdriven campaigns has increased and become more effective. Progressive activists understand that most American corporations are meek in the face of controversy and often mistake political activism as another type of customer complaint. The result is that American corporations are easy targets for outrage campaigns spearheaded by mostly progressive activists on a range of environmental, social and economic issues. Last week, Publix faced criticism on social media for its support of gubernatorial candidate Adam Putnam, a natural “t given that Putnam is a native of Polk County and champion of Florida business. Part of the Publix culture is putting customers “rst and responding quickly to complaints about shopper experience. Publixs customer-driven approach is part of the magic that allows the company to be a place where shopping is a pleasure.Ž Unfortunately, the Publix approach does not work when the complaints come not from shoppers, but from political activists. The key difference is this: the customer wants a company to make good on its stated goals. An activist wants a company to change it goals. For the purposes of this article, an activistŽ is someone engaging in a political mindset as opposed to a consumer mindset. The idea that a customer can move between being a consumer and an activist is vexing for companies, but is a reality of our increasingly politically infected culture. Back to the Publix example. The Publix response to a Twitter posting last week, while genuine and true to company culture, violated the three rules every company should follow if subjected to a campaign by political activists. First, never apologize for your political position. The best corporate example here is Chick-Fil-A. Progressive activists disdain the company for its conservative, Christian values. ChickFil-A, however, just keeps growing, even in places such as liberal Manhattan, because Chick-Fil-A doesnt apologize for its views. Apologies for intentional political stances only draw media attention, attract more activists, and make companies appear less authentic. Second, never say what your company did NOT do. In the @Publix tweets, Publix clari“es they do not support the National Ri”e Association. By attempting to be unambiguous Publix actually reinforced the idea of a link between themselves and the NRA. The resulting headline the next day in the Tampa Bay Times actually read Publix Clari“es: We Support Adam Putnam, Not The NRA.Ž By saying what the company doesnt support, Publix issued a denial and in politics, denials look like guilt. Third, dont respond to activists unless the media is directly asking for a response regarding the issue. The criticism of Publix could have been limited to a fringe social media campaign had Publix opted not to respond. By issuing a response, however, Publix created a mainstream media story that probably would have otherwise gone unnoticed. The Publix story, however, has another layer. The @PublixHelps Twitter handle also issued a response but one that followed the rules above. The tweet simply stated why the company supports Putnam without a denouncement of the NRA, mention of gun violence, or denial of any kind. Simple. Direct. Perfect. The rise of political outrage culture will continue to create headaches for every American company engaged in any public policy issue. Progressives still eat at Chick-“l-A and conservatives still buy coffee at Starbucks. If your product is good, even consumers who disagree with you politically can become loyal, lifelong customers. Rebecca McLaughlin is the VP of Client Relations at Strategic Digital Services where she spearheads digital strategy for political and corporate clients around Florida. This was posted on the website FloridaPolitics.com.What Publix PR can learn from Chick-Fil-A experience FloridaPolitics.comRebecca McLaughlin that we could to see how they were doing years later. It was the “rst time any media outlet had undertaken such a project on a single team. One of my tasks was to “nd Jerry Eckwood, who was a standout running back on that team. I ”ew to Nashville, where he was staying in assisted living. He had been homeless for a while and was battling both physical pain and mental deterioration. He could talk lucidly one minute, then go into a rambling, nonsensical paranoid delusion the next. He had suffered multiple concussions as a player. Eckwood eventually did get some assistance from the NFL, but the game can never adequately replace what it took from players like him and Scot Brantley. In reporting that series, we held several meetings with former Bucs at a North Tampa hotel. Many told similar stories of being turned down for injury claims. You do what they call it, right?Ž former quarterback John Reaves said. Delay, deny and hope you die.Ž Reaves died last year at age 67. In a 2013 interview with the Tampa Bay Times, Brantley talked about his failing memory and admitted he had no idea how many concussions he might have suffered over the years. Who knows how that might have changed if he had heeded the advice to give up football while he was still with the Gators. All I know is, a guy I like and respect is “ghting the battle of his life, and I believe football is the reason why. I enjoy watching football as much as anyone, but no game is worth the price too many are paying. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune. This column moved on website FloridaPolitics .com.HENDERSONFROM PAGE 6 Miss an ad in the newspaper?Log onto www. s unnew s paper s .netVIEWPOINT 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 € 941-625-0666FINALLY IN PORT CHARLOTTE LOW COST DENTURES!!DR. SUSAN R. BROOKS941-234-3420www.susanrbrooksdds.comGeneral Dentistry€ Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal TherapyNew Patients Welcome3440 Conway Blvd. #2A (Behind Post O ce) € Port Charlotte CALL US NOW!! adno=50533091 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=50534736adno=50534332 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net adno=50536443 adno=50534052

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, May 24, 2018 LOCAL 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 AVON PARK „ Entering Tuesday nights 5A Regional “nals game against Avon Park, Lemon Bay was playing its best baseball of the year and riding an eight-game winning streak, needing one more win to return to the state tournament in consecutive seasons. But the Manta Rays met their match in Josh Rivera and the Red Devils, falling 3-1 in a game that took just under an hour and a half to complete. Rivera, who pitched all seven innings, also smoked a two-run homer well over the 354 ft. marker on the left “eld wall in the “rst inning to give Avon Park all the scoring it would need. Yeah, I think so,Ž Lemon Bay coach Dan Flaherty said on Rivera being a difference maker on Tuesday night. Two run homer, threw the ball extremely well tonight. That was probably one of the better arms weve seen all year velocity wise, he was pretty good. Hes a heck of a ballplayer and hats off to him. Hopefully were standing here next year watching Brandon Gielow and Josh Rivera duke it out one last time for the regional championship, that would be fun.Ž Though Lemon Bay starting pitcher Justin Mincieli escaped the “rst inning with just the two runs allowed, Rivera overpowered the Mantas on the mound. Aside from Gabby Salgados solo homer over the scoreboard to lead off the fourth, Rivera didnt allow a runner to reach third base all night long. Mantas left-handed pitcher Brandon Gielow relieved Mincieli to start the home half of the third, and after allowing a run to score on a passed ball, settled down to strike out six Red Devils over his next three innings. He was awesome,Ž Flaherty said on Gielow in relief. Thats what weve been rolling with, going to Justin and Brandon. The plan was to get Justin through the lineup one time tonight and he did that for us and we went to Brandon and he did awesome. I mean what a great job by both of those guys.Ž Aside from Salgados homer, Lemon Bay shortstop Warnner Rincones was the only other Manta able to “nd much success against Rivera. And despite injuring his right foot over the weekend in what Flaherty called a mishap at schoolŽ to the point that he needed crutches, Rincones played through the pain to the tune of a 2-for-3 night in his “nal game as a Manta Ray. He tweaked his foot a bit and we had him stay off it for the weekend,Ž Flaherty said. It wasnt too bad. We did have him in a boot and crutches to be precautionary and stay off it for the weekend. He was able to play tonight in typical Warnner fashion. Hes our captain, hes the heart and soul of this team. Its going to be tough to replace Warnner Rincones, thats for sure.Ž The Mantas opened both the “fth and sixth innings by putting a runner on “rst, but a runner caught stealing and a line drive double play killed any rally they could have hoped to put together. With the 2018 season now over for Lemon Bay baseball, Flaherty and the Mantas will lose Rincones, Mincieli, Salgado, Cole Dukes, Matt Lintz, Chace Schork and Jacob Treece to graduation. You cant say enough about what theyve accomplished and the run they went on,Ž Flaherty said. Especially the last half of the season, winning eight straight ball games, winning a district title, coming here to Avon Park and playing a tight ballgame, I mean you cant say enough about them. Theyve worked extremely hard and theyve done everything Ive asked them to do. I couldnt be more proud of this group.ŽEmail: vportell@sun-herald.com AVON PARK 3, LEMON BAY 1Lemon Bay 0 0 0 1 0 0 0 „ 1 4 0 Avon Park 2 0 1 0 0 0 x „ 3 6 0 Josh Rivera WP Justin Mincieli LP Top Hitters: AP Josh Rivera 1 for 2 (two run home run, intentional walk), Corey Leech 3 for 3 (double, double, single) LB Warnner Rincones 2 for 3 (double, single), Gabby Salgado 1 for 3 (solo home run) Mantas season ends in regional finals By VINNIE PORTELLSPORTS WRITER Gabby Salgado smiles as he rounds the bases after his solo homer to lead o the fourth inning against Avon Park. SUN PHOTOS BY CHRIS BLAKEMantas pitcher Brandon Gielow struck out six Red Devils over his four innings of relief work in the Regional Finals. Flynn Stewarts tag is a second too late as the Red Devils steal a base on Tuesday night. BASEBALL: Avon Park 3, Lemon Bay 1Brady Anderson P, Minnesota Twins high-Class A Fort Myers Miracle: 0-4, 5.23 earned run average, 31 innings, 33 hits, 19 strikeouts, 2 base on balls Weekly highlight: Allowed two hits and no earned runs in two and two-thirds innings Saturday before rain postponed the game. Joe Cavallaro P, New York Mets Class A Columbia: 5-1, 2.21 ERA, 40.2 IP, 30 H, 44 SO, 14 BB Weekly highlight: Struck out a seasonhigh nine in winning his third consecutive appearance, allowing four hits and one earned run in seven innings Dalton Guthrie SS, Philadelphia Phillies Class A Lakewood: 111 at-bats, .252 batting average, 2 home runs, 10 runs batted in, 20 SO, 5 BB Weekly highlight: Had a season-high six-game hitting streak entering Sunday and had his first three-hit effort this season, with a solo home run and two doubles in three at-bats against West Virginia David Holmberg P, Colorado Rockies Triple A Albuquerque: 2-3, 7.45 ERA, 38.2 IP, 52 H, 17 SO, 15 BB Weekly highlight: Did not earn a decision in a start against Las Vegas, allowing eight hits and four earned runs in six innings Ricky Knapp P, New York Mets Double A Binghamton: Placed on the seven-day disabled list April 5 Nick Longhi 1B, Cincinnati Reds Double A Pensacola: 102 AB, .245 BA, 2 HR, 16 RBI, 25 SO, 9 BB Weekly highlight: Singled in four at-bats against Biloxi and drove in a run on a groundout Jake Noll 3B, Washington Nationals Class A Advanced Potomac: 162 AB, .315 BA, 5 HR, 25 RBI, 36 S0, 8 BB Weekly highlight: Was hitless in teams only two games because rain postponed games Tuesday through Friday Mike Rivera C, Cleveland Indians Class A Lake County: 27 AB, .185, 2 RBI, 8 SO, 11 BB Weekly highlight: Placed on the sevenday disabled list April 25, retroactive to April 22Local pro baseball players weekly updateBy BARBARA BOXLEITNERSUN CORRESPONDENT MiLB: Local PlayersSPORTS 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. 2018 North Port High School Basketball Summer Camp: From June 4-8 and June 11-15, boys and girls in grades K-9 can participate in this camp at North Port High for a cost of $80 per week or $150 for both weeks. The camp runs from 8:30 a.m. Noon each day, and campers may be dropped off starting at 8 a.m. The campers will develop basketball skills for the next level with teaching from North Port High basketball coaches and players. Awards will be given daily for competitions, with the final competition and games on the main court on Friday. All campers will receive a camp T-shirt. For more information and access to the parental consent form, please visit northporthighschool.net. Football, cheer camps The Englewood Cats have scheduled football and cheer clinics, set for May 29, May 31 and June 2. The Clinics will take place at the Ann Dever Regional Park pm San Casa Drive, Englewood. The May 29 and May 31 clinics will be from 6 p.m.to 8 p.m., and the June 2 clinic will be from 10 a.m. to 2 p.m. with a Punt, Pass & Kick Competition following. The Cats will also have registrations for the 2018 Season Participants must be between the ages of 5-15 for football and 5-16 for cheer. A parent/guardian must be present at the time of registration. The registration Fee is $25 which will include a T-shirt For information, please contact Lonne Moore at 941-270-6240 or Kristine Riley 941-468-4069. The Cats website is being revamped, but please keep checking www. englewoodcats.com for further information.Crew Club open house Lemon Bay Crew Club will host a Learn to Row open house from 8 a.m. to 11 a.m. June 2 at Indian Mound Park, 210 Winson Ave., Englewood. Participants will learn the basics of safety and technique, practice on a rowing machine (ERG), then join experienced rowers in a 60-foot-long, 8-person sweep boat for a row on Lemon Bay. The full experience takes about an hour. The event is free, and no reservation or experience are needed. The club will offer a four-week Learn-to-Row class beginning June 9. For more information, call 941-473-2535 or visit www.lbcc.jimdo.com.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.MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim.org or call Susan, 941-628-1510.TENNISGet 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.

PAGE 9

The Sun /Thursday, May 24, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 adno=50534197

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, May 24, 2018 To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 05/24/2018 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA Case File No. 18-CA-280 Division: Civil Porter JOHN A. GALBRAITH, as trustee of the John A. Galbraith Trust Agreement dated July 27, 1998 Plaintiff, v. EUNICE E. BLAYNEY, et al., Defendant(s), NOTICE OF ACTION TO: EUNICE E. BLAYNEY, 748 Shermer Road, Glenview, Illinois 60025, WILLIAM R. BLAYNEY, as Trustee of the William R. Blayne y Trust, 748 Shermer Road, Glen view, Illinois 60025, ROBERT DALE BLAYNEY, Trustees under the William R Blayney Trust dated July 18, 1996, 209 W Euclid, Mt. Prospect, Illinois 60056, KATH LEEN MARGARET CARLIN, Trustees un the William R Blayne y Trust Dated July 18, 1996, 211 Alder, Liberty ville, Illinois 60048 and, if alive, or if dead, their unknown spouses, widows, widowers, heirs, devisees, creditors, grantees, and all parties having or claiming by, through, under, or against them, and any and all per sons claiming any right, title, inter est, claim, lien, estate or demand against the Defendant(s) in regards to the following described property in Charlotte County, Florida: LOT 4, BL OCK 4598, OF POR T CHARLOTTE SUBDIVISION, SECTION 5, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 6, PAGE 60A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. LOT 3, BLOCK 4598, OF PORT CHARLOTTE SUBDIVISION, SECTION 5, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 6, PAGE 60A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. Notice is hereby given to each o f you that an action to quiet title to the above described properties has been filed against you and you are required to serve your written defenses on Plaintiffs attorney, BILL MCFARLAND, P.A., 2930 DEL PRADO BLVD. S #A, CAPE CORAL, FL 33904, and file the original with the Clerk of the Circuit Court, Charlotte County, 350 E. Marion Avenue, Punta Gorda, FL 33950 on or before June 26 2018 or otherwise a default judgment will be entered against you for the re lief sought in the Complaint. THIS NOTICE will be published four times, once each week for four consecutive weeks in a news paper of general circulation pub lished in Charlotte County, Florida. Dated this 22nd day of May 2018. ROGER D. EATON Clerk of the Court By: J. Kern Deputy Clerk Publish: May 24, 31, June 7, 14, 2018 202370 3580648 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18 834DR Division: LUISA MARTINEZ Petitioner, and PEDRO MARTINEZ PINO Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Pedro Martinez Pino last known address is Coral Springs, Florida YOU ARE NOTIFIED that an action for Dissolution of Marriage has b een filed against you and that you are required to serve a copy of your written defenses, if any, to it on Luisa Martinez whose address is 23112 Mineral Ave., Port Charlotte, FL 33954 on or before June 26, 2018 and file the original with the clerk of this Court at 115 E. Oak St, Arcadia, FL 34266 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be ent ered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be divided: NONE Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts Office notified of your current address. (You may file Designation of Current Mailing and E-mail address, Florida Supreme Court A pproved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e3116 NOTICE OF ACTION mailed to the address ( es ) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules o f Procedure, requires certain automatic disclosure of documents and information. Failur e t o comply can result in sanct ions, including dismissal or striking of pleadings. Dated: 05/21/18 Nadia K. Daughtery CLERK OF THE CIRCUIT COURT Publish: May 24, 31, 2018 and June 7, 14, 2018 395956 3580822 3138 OTHER NOTICES N O TI C E O F Q UALIFYIN G PERIOD FOR CANDIDATES FOR THE BOARD OF SUPERVISORS OF THE LAKESIDE PLANTATION COMMUNITY DEVELOPMENT DISTRICT Notice is hereby given that the qualifying period for candidates for the office of Supervisor of the Lakeside Plantation Community Development District will com mence at noon on June 18, 2018, and close at noon on June 22, 2018. Candidates must qualify for t he office of Supervisor with th e Sarasota County Supervisor of Elections located at The Terrace Building, 101 S. Washington Blvd., Sarasota, FL 34236, Ph: (941) 861-8600. All candidates shall qualify for individual seats in accordance with section 99.061, Florida Statutes, and must also be a qualified elector of the District. A qualified elector is any person at least 18 years of age who is a citizen of the United States, a legal resident of the State of Florida and of the District, and who is regis tered to vote with the Sarasota County Supervisor of Elections. Campaigns shall be conducted in accordance with Chapter 106, F lorida Statutes. The Lakeside Planta tion Community Development Dis trict has three (3) seats up for election, specifically seats 1, 2 and 3. Each seat carries a four year term of office. Elections are nonpartisan and will be held at the same time as the general election on November 6, 2018, in the man ner prescribed by law for general elections. For additional informa tion, please contact the Sarasota County Supervisor of Elections. Publish: 05/24/18 297693 3580855 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! STATE NEWSDays of rain brings out snakes looking for drier ground Man charged with beating ex, putting her in trunk Lawsuit says health center left 98-yr-old in sun Democrats fail in bid to get more money for schools NTSB: Bridge collapse probe focusing on cracks Florida sued over ban on early voting at colleges Alaska man pleads guilty in Florida airport shootingORLANDO, Fla. (AP) „ While rain falls on Florida, snakes are slithering for drier ground. Snake expert Bob Cross tells the Orlando Sentinel that he caught a venomous Cottonmouth Monday on a sidewalk in his community near Orlando. He says its the third water moccasin hes captured in the past two weeks. Lots of non-venomous snakes, including black racers, are also moving around, looking for dry conditions. Cross says you can blame it on the rain. He says days of rain have pushed the snakes out of the holes where they live and from other places they tend to hide. He says residents near wooded areas or lakes should be especially cautious, adding that snakes may be on sidewalks or driveways. DeLand, Fla. (AP) „ Authorities say a man punched his ex-girlfriend, stuffed her in a car trunk and led Florida authorities on a 120 mph chase. Darrian Miller allegedly demanded the woman drive him somewhere on Monday night. He then told her to get out of the car and when she refused authorities said he WEST PALM BEACH, Fla. (AP) „ A family has “led a lawsuit alleging their 98-year-old grandmother died after a Florida health care facility left her outside in 90-degree heat for more than “ve hours. Eva Mae Rhodes had second-degree burns and was unresponsive when paramedics brought her to St. Marys Hospital in 2017. According to the lawsuit, Rhodes died of hypothermia two weeks later. Candace McKinley says her grandmother couldnt talk and was in a wheelchair. TALLAHASSEE, Fla. (AP) „ Democratic legislators have failed in their bid to force the Republicancontrolled Legislature to MIAMI (AP) „ Federal investigators looking into the collapse of a pedestrian bridge in Florida that killed six people have con“rmed they are focusing in part on the emergence of cracks in the structure before the accident. TALLAHASSEE, Fla. (AP) „ A Florida voting rights group and university students from two schools sued the states chief election of“cial on Monday over a 4-year-old edict banning the use of college buildings as early voting sites. The lawsuit takes aim at a decision made by Secretary of State Ken Detzner in 2014 that the University of Florida student union could not be used by Gainesville city of“cials as an early voting site. Detzner concluded that the law prohibited the use of all college and university buildings for early voting, which is allowed up to 15 days before an election. The lawsuit “led in federal court by the League of Women Voters of Florida and six students from the University of Florida and Florida State University contends Detzner is misinterpreting the law. The law permits the use of a long line of publicly owned buildings including community centers, libraries and stadiums. The lawsuit, which was “rst reported by the Tampa Bay Times, comes months before a crucial election in Florida in which the balance of power in Congress could be tipped by several races on the ballot in the battleground state. John Tupps, a spokesman for Gov. Rick Scott, noted that universities and college campuses are allowed to offer voting on campus during Election Day. The Republicancontrolled Florida Legislature tightened up early voting ahead of the 2012 election only to backtrack after people waited for hours in long lines during both the early-voting period and on Election Day. Legislators in 2013 lengthened the time available for early voting and expanded the locations that could be used for early voting. MIAMI (AP) „ An Alaska man has pleaded guilty in exchange for a life prison sentence in the Florida airport shooting that killed “ve people and wounded six. Esteban Santiago pleaded guilty Wednesday to 11 charges stemming from the January 2017 attack. The 28-year-old Santiago, of Anchorage, Alaska, admitted he opened “re with a handgun in a baggage area at Fort Lauderdale-Hollywood International Airport. The plea deal was struck after prosecutors announced they wouldnt seek the death penalty. Instead, Santiago agreed to a life prison sentence plus 120 years. The sentence will be of“cially imposed in August. An Iraq war veteran, Santiago has been treated for schizophrenia but was found competent to understand legal proceedings. punched her repeatedly and forced her into the trunk. At one point, she got out but witnesses said Miller beat her and tried to close the trunk again. She eventually escaped and ran for help. Miller was later spotted driving the vehicle in Daytona Beach. Authorities say they tried to stop him and he sped away from police as fast as 120 mph before deputies used stop sticks. give more money to public schools. Two South Florida Democrats were trying to get legislators to hold a special session to change this years school budget. Democrats say school districts are struggling because most of the extra money set aside this year went to school safety programs. Democrats used an obscure law to trigger a vote. But the move required a three-“fths yes vote. The vote isnt of“cially over yet, but results released Tuesday show Democrats will fall short in the Florida House. Fifty-two House members have already voted against the special session request, while 36 voted yes. The vote was mostly party-line although one Democrat voted no. The National Transportation Safety Board on Wednesday released a preliminary report light on details but that suggested investigators are focused on cracks found in the south and north ends of the bridge. The cracks were discovered in the days before the March 15 collapse. Photographs released by NTSB noted three cracks in the north end of the span, where crews were working on tensioning a structural component of the crossing. adno=720041 adno=720035 adno=720030 Where Shopping Makes Cents charlottecountychamber.org adno=50534054

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MAY 24, 2018 Well, our nice cool mornings have been replaced by hot and humid. It doesnt matter if Im running 10 miles or just one „ when I get home, Im soaking wet. Which is why I think running in the rain is a bonus. Im going to be wet regardless, but rain is at least refreshing. If you havent tried it, I highly recommend it. That said, there are a few considerations and extra preparations that are needed before you head out the door. Check the weather. Rain is great; lightning, not so much. Err on the side of caution if theres any uncertainty. And to be extra safe, plan routes where you know youll be able “nd shelter. Dark clouds, rain, fog, mist „ all make landscape appear gray. So be bright. Neon yellow, orange and pink clothes provide good contrast. Re”ective gear and blinking lights, even during the day, are also helpful when its raining. If cars can see you, theyre less likely to hit you! Now by bright, I dont mean light. Light-colored bras, tops, and bottoms may become see-through when wet, so probably best to save them for another day. Another thing you want to avoid is cotton. The natural “bers in cotton act like a sponge. They soak up water and weigh you down. Cotton also stretches when wet. Youll leave the house in a shirt and come back in a dress. If thats not your goal, try a synthetic wicking fabric. Wicking apparel (socks too) is lighter and pulls moisture away from your skin, which helps prevent cha“ng and blisters. Speaking of cha“ng and blisters, before you put on your clothes, youll probably want to lube up with some anti-cha“ng balm or petroleum jelly. Wet weather increases the potential for cha“ng, and cha“ng hurts. Actually it burns „ really bad. Anywhere clothing contacts skin can chafe, plain and simple. Lube any area where friction is especially noticeable, How to run in May showersBETTY | 2 BettySTAUGLERCOLUMNISTRUN FOR YOUR LIFEThe rides are getting easier. They may be getting longer and more frequent. Perhaps one day you just decided to take a left turn and head out in a new direction „ not because you had to, but because the road was there, and you decided to see what lies in that direction. The more you ride, the more details you notice, both about your surroundings and the changes that begin to occur in your physical wellbeing. Lets discuss calories. Calories are a measurement of energy. Our bodies require energy (calories) to function. Use more calories than we take in, and our mass (weight) goes down. Consume more calories than we burn and unfortunately the opposite occurs. How do calories relate to your bike? Author Bill Strickland said, The bicycle is the most ef“cient machine ever created. Converting calories into gas, a bicycle gets the equivalent of 3,000 miles per gallon.Ž Interesting, but what does it mean? Calculating how many calories youre using is tough because it depends on weight, speed, time and effort. There are bike computers that can do these calculations as you ride. If you dont have one of them, there are many online calculators that will give it their best shot based on the information provided. Take a look at the Bicycling.com site to use their bicycle calorie calculator (https:// tinyurl.com/ybdgvkgo). To give you an idea of what it will do, it says a 180-pound person riding for one hour at 12 to 14 mph will burn 653 calories. A 150-pound person riding the same speed and time will burn 544 calories. From here, it isnt dif“cult to plan a weight program by checking with your doctor as to your ideal weight, how many calories are needed to maintain that weight, and Bike your way to a slimmer you CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELS COURT | 2 Stepping onto Cape San Blas, I admired the rolling sand dunes, aqua-colored water and powder-soft white sand. Soft pink and yellow cotton-candy clouds ”oated in the baby blue sky as the golden hour of sunset approached. I was looking at perfection. Thirty minutes later, I was on this same stretch of beach on the back of a handsome stallion, heading toward that sunset. Slowly, he carried me along the shoreline, carefully lifting each hoof to avoid the waves rolling onto the beach. Lately, I have been working on enjoying the moment rather than worrying about things that may (or may not) happen. During this hourlong sunset horseback ride, I tuned in to the soothing sound of waves lapping the shore and the chirps of shorebirds, “lled my lungs with the salty sea air, relished the whisper-kisses of the wind, rocked side to side with each step of my horse, and enjoyed the view of the setting sun. This is what enjoying the moment means,Ž I thought about this fairytale-like journey. All that was missing was Prince Charming, but then I realized my striking stallion named Star ful“lled that wish. Of course, the carrots I fed him prior to hitting the trail probably made him more attentive. There are about a dozen places in the United States where horses are permitted on public beaches. Three are in Florida, with Cape San Blas, in Gulf County near Port Saint Joe, being one of them. The other two are Amelia Island in the northeast and Hutchinson Island in the southeast. The leisurely beach ride on Cape San Blas was relaxing, especially since there were only three other people on the trip „ the trail guide and two other guests. A handful of operators offer horseback riding on the beach. I booked my trip with Two-Bit Stable Horseback Riding, which can accommodate up to six people per beach ride. The horses are familiar with the routine and almost on autopilot, including knowing where the turnaround point is on the beach. Prior to mounting the horses, the trail guide offers an orientation to ensure everyone is comfortable holding and using the reins to direct their horse. At the turnaround point, the trail guide snaps photos of riders so they can brag about the experience on social media and elsewhere. In 2002, Dr. Beach named Cape San Blas the Best Beach in America. Now I know why. Located in the Florida panhandle, its a 17-mile long barrier peninsula around St. Joseph Bay to the east and the Gulf of Mexico to the west. It has broad, white beaches with plenty of public access, adorable vacation rentals that look like they are plucked from the pages of Coastal Living magazine, and access to a host of outdoor adventures including “shing, birdwatching, kayaking, standup paddleboarding, biking and hiking. This was my “rst visit, and I spent Cape San Blas on horseback JenniferHUBERCOLUMNISTDAYTRIPPER PHOTO BY JENNIFER HUBER /SOLOTRAVELGIRL.COMWhat good is an experience if you cant Instagram it for everyone to see? JENNIFER | 2Taking off in our RV is something we love to do. But what about the times you are not using it? The sad truth is that it spends more time sitting next to the house than it does with us in it. Here are some things that have caught our attention in taking care of our “rst RV. The “rst thing is simply keeping the exterior clean. We dont have a cover or carport canopy to put it under. Were consumed by home remodeling projects at the moment and refuse to start another before we “nish up what we started. But nonetheless, I am already seeing what the “rst order of business will be once I free up some time „ putting up a carport cover for the RV. We have trees that line our property. Every spring I “ght pollen. Those big oak trees drop so much of it on our lawn, driveway, my truck, and of course the RV. I have been up there countless times cleaning that thing to keep it looking nice and not having that stuff build up on the roof. (Just as well: The AC unit on the roof needs constant attention in order to keep running at peak ef“ciency.) We can all see the sides of the RV and when it needs to get a good cleaning. Unfortunately, a lot of people dont take the time to climb up and keep the roof clean. Some other things that I learned from other RV owners is that some simple things can help you avoid future issues. For instance, the openings that you see for ventilation or appliances may invite insects. If you take the exterior cover off and “t a piece of wire screen, that will help keep the hornets and other ”ying insects from building a nest in those Caring for your RV GregBARTZCOLUMNISTTHE ROAD WARRIORYou would normally expect to “nd wildlife in relatively unspoiled places, but sometimes a city park will reveal unexpected natural wonders. In midApril, I dropped off my wife at Sarasotas Pinecraft Park, a place famous for spring birding fall-outs, while I explored nearby Arlington Park. At Arlington, I found a very attractive city park with many beautiful trees, a pond, recreational facilities and lots of humans walking dogs on leashes. But the abundant wildlifeŽ was a strange blend of beautiful migrating birds, exotic species and bizarre hybrids. There were at least three adult male scarlet tanagers in a mango tree. They are one of the most spectacular birds that migrate from the tropics to North America to breed. The adult males have just molted into a brilliant scarlet color with black wings. A summer tanager nearby „ a “rst year male just molting into adult plumage „ was a half-andhalf mix of red and yellow. Other migrants included various warblers, a wood thrush and bright blue male indigo buntings. These migrants were not as numerous or diverse as they are at Pinecraft Park, but nonetheless impressive. There were three types of ducks in the pond and ditches. The feral muscovy ducks, derived from domestic populations, are abundant and breeding. One female had a brood of eight fuzzy ducklings (which diminished to three over several days of predation). There were several ducks which appeared to be mottled ducks and one of mixed parentage, which I call a muddledŽ duck. This strange-looking bird might be a cross between mallard and mottled ducks, with possibly some back-crossing involved. The in”uence of humans and our captive animals extended also to the When non-native species mess with Floridas ecosystem BillDUNSONCOLUNMISTBILL DUNSONS WILD WORLD GREG | 2 BILL | 2

PAGE 12

Page 12 www.yoursun.com The Sun /Thursday, May 24, 2018 OUR TOWN OUTDOOR LIVING 2 some time and the night at T.H. Stone Memorial St. Joseph Peninsula State Park, located at the northern end of the park. As for dining, there are a handful of places in Cape San Blas, but if youre into seafood, Skullys Low Country Boil is the place to go. Its a no-frills joint with a limited menu and everything is served to go. Take it back to your vacation rental or campsite or savor it while sitting at one of the picnic tables. If youre lucky, the resident cat will join you. My entre was a plate of the low country boil: Half a pound of peel-and-eat shrimp, corn on the cob, boiled red potatoes and sausage for $15. Horses Make a Landscape Look More Beautiful is the title of a book of poetry by Alice Walker. Cape San Blas is visual poetry holding its own beauty, and when horses are on the beach, its ravishing. Jennifer Huber is just your average fortysomething-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio. com.JENNIFERFROM PAGE 1 PHOTO BY JENNIFER HUBER-Looking down the beach from horseback is an unusual sight for just about anyone.such as your feet, inner thighs, underarms and bra lines and then lube them again for extra measure. And guys, those old school bandages on the nipples fall off in the rain, so have a back-up plan. OK, Im off that soapbox! Lets move onto the head. Normally I wear a visor, but when its really raining I find a brimmed hat that covers my head works better. The brim will help keep the rain out of your eyes. If its pouring, you might even try wearing a shower cap over your hat. Yes, it does look silly. But lets face it: Anyone who passes by you is going to think youre a crazy runner anyway. If you wear glasses like I do, you already know glasses and rain do not go together. However, there are some great products that will keep your glasses free of fog and raindrops. Even if you dont need glasses to see, in a driving rain you may want to consider wearing a pair of light-tinted or clear glasses to protect your eyes from getting pelted. Finally, the hair. I have long hair, and a rainy run is a rats nest in the making. If you want to avoid a two-hour detangle, find a way to contain your hair. I find braids work the best. Actually, shaving your head works best, but braids are a r easonable compromise. Are we ready? Well, almost. Lets not forget the electronics. If you dont have a waterproof case for your phone, break out a plastic zipper bag to store it in. And how could we forget shoes? Some people save old shoes for running in the rain. I think if your shoes are too old to run when its dry, theyre too old to run when its wet. Now were ready. Run! Act like a kid. Jump in puddles. The hardest part of running in the rain is getting out the door. But once youre soaked, youre soaked. And who knows you might just nd running in the rain refreshing, invigorating, and awe-inspiring. Give it a try. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@u.edu or 941-764-4346.BETTYFROM PAGE 1then subtracting the extra calories burned by riding your bike. As the weight drops, several things begin to occur. Your body becomes more efcient, burning fewer calories to do the same work. Because you are burning more calories than you take in, you can gradually up your calorie intake (in other words, eat more one of my favorite pastimes) and still continue the progress toward that person that you want to see in the mirror. Remember to take it slow. The pounds wont drop off overnight but they will come off. The other day as I was out on the bike, I came across two bicycles leaning up against the trash cans waiting for the trash pickup. I stopped and took a look at them. They were big-box store bikes, but didnt appear to be in bad condition. If you have a bike or bikes hanging in the garage that havent been tire side down in a long time and you arent planning on using them, dont junk them donate them. There are some organizations that will refurbish them if possible or use them for parts and then donate them to people that need them. Edgewater United Methodist Church in Murdock and St. Vincent de Paul have large bicycle ministries that helps hundreds of people each year. The Bicycle Rescue that operates out of the History Park in Punta Gorda is another organization that does the same. Drop off unwanted bikes there. Did you ride your bike today? Court Nederveld owns his own computer consulting and xit service Bits, Bytes & Chips Computer Service and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.COURTFROM PAGE 1 numerous large turtles in the pond, which were mostly red-eared sliders. They have a distinctive red patch on both sides of their head. These farm-reared turtles used to be commonly sold as pets before it was discovered that they carried salmonella; many were likely released and have thrived primarily in disturbed wetlands. They do not occur naturally in peninsular Florida and could be considered an invasive exotic worldwide. So while Arlington Park is certainly visually appealing and provides signicant habitat for migrating songbirds, the resident ducks and turtles are mostly there as a result of our meddling with nature. Bill Dunson is Professor Emeritus of Pennsylvania State University thanks to a career spent entirely at that institution, teaching and doing research on the physiological ecology and ecotoxiciology of reptiles, amphibians and sh. Always curious about nature, Bill has dedicated his life to learning and sharing his knowledge with others. Contact him at wdunson@comcast.net.BILLFROM PAGE 1 PHOTOS BY BILL DUNSONRed-eared sliders arent native here. They can be easily identied by the red blotches on each side of the head. A rst-year male summer tanager sits on a branch at Arlington Park. This muddled duck shows characteristics of both mallard and mottled ducks. A mama Muscovy duck and her brood swim across the pond.openings. Little things like that can go a long way to maintaining your RV. For us, the hope is to one day graduate up to a bigger RV. In order to maximize our trade-in value, we have tried to take precautions to keep this unit as clean as possible, on the outside as well as the inside. Fortunately for us, we are about to head out for a ve-day stay down at Lake Okeechobee. We have never had the RV down in Clewiston before and we are looking forward to spending some time on the water and just hanging out enjoying our RV. But while I am down there, and have time away from work, I plan on taking a look at one thing that has been giving me some trouble: The two hand-opening vents that we have fore and aft in the cabin. They are leaking ever so slightly, but with the chance of rain coming in on Saturday, I can ill afford to leave them with no attention. The plan for now is to go up there and nd a way to seal the area that is leaking, but make it permanent enough to not have to x it again, or until I replace them with higher quality covers. I have an idea in mind that I wont share at this time because Im not sure if it will work. If it does, I will pass that information on. For now, its only an idea, and I would hate for someone to try something that I have not yet tested. I will let you know how it pans out. The last thing is the tires. Tires bear all the weight of your RV, even standing when its standing still. I am getting tire covers to keep direct sunlight off them while we are not actually using the RV. Rubber donuts can get expensive to replace. Taking care of them, for what little money it costs to get those covers, is well worth the investment. But those are just a few things that you can do to help maintain your RV, all while it is sitting still. Take some time to make sure that your RV is cared for, so it will be ready for the next trip. Greg Bartz is a tournament bass fisherman based in Lakeland. Greg fishes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.GREGFROM PAGE 1 adno=54535096

PAGE 13

The Sun /Thursday, May 24, 2018 www.yoursun.com Page 13 Look for a third crossword in The News Wire section. OUR TOWN OUTDOOR LIVING 3 TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jersey Beat Rail Retirees Meet, for lunch at 11am at the Olympia Rest., 3245 Tamiami Trl. Port Charlotte,, Retiree concerns discussed, call, 941-979-6468 Deep Creek Elks, Cold Sandwiches Only 12-2 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 ShorePG637-2606;members & guests Free Community Lunch, Anyone In Need, All Welcome, Thursdays, 11:30Am-1:00Pm, Free Community Lunch, Salvation Army, 2120 Loveland Blvd Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop O pen to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606,ext. 451 Punta Gorda Rotary, Meets at 12 noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. FRIDAY Outdoor Market, American Legion Post 103 Friday 9-1 Briar Ridge Herbs and Garden, plants, coffee and more 2101 Taylor Rd. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Simply 60s Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Big May Sale, Big May Sale May 25Th At Cleveland Umc 28038 Cleveland Ave, Punta Gorda. 11:00Am-5:00Pm. Deep Creek Elks, Dinner 5-8, Reservation Required, 249-8067, Prime Rib And More, Music With Tim And Rosanne 6:30-9:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Three of a Kind @ 25538 ShorePG,6372606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Free Movie, Free movie: Philadelphia, 1 pm. 5/25, FGCU-PG, 117 Herald Ct, Punta Gorda Wine Tasting, 7PM at Tinas Cafe and Bakery Vienna in Punta Gorda. Call to reserve: 941-276-6384 $25 per person SATURDAY BIG MAY SALE, BIG MAY SALE May 26th 9:00-1:00pm. Cleveland UMC 28038 Cleveland Ave. Punta Gorda. All are welcome. TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Family Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Bingo, Bingo 6:30pm. Public Invited. Nice prizes. Play for as little as $1. Bar food available. Rotonda Elks. A cappella singers, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 Game Night, Cornhole games start at 7PM. Food available 5-7 PM. American Legion Post 113 at 3436 Indiana Rd. 697-3616. FRIDAY Dine & Dance, Prime Rib Special & reg menu available 5-7:30p Music: JAY SMITH 7-10pm. Rotonda Elks, members & guests VBS Register Now, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Register at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Fish Fry, Fried Haddock, Shrimp, Salad Bar & non-fish entry 4:30-7 PM. Music by Tidal Wave in the lounge at 6:30-9:30PM. 697-3616 SATURDAY Corn Hole 12:30pm, 12:30 sign upRotonda Elks. Indoor games begin at 1pm. $2 fee. Bar food. All levels of players invited. Members&guests Bingo, VFW 10178 Aux 550 N. McCall Rd. Englewood 1:00 3:30 pm Public Welcome Karaoke Night, Come out and Sing! Karaoke starts at 6:30., 3436 Indiana Rd. Rotonda West, FL. 697-3616. SUNDAY Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public FC Celebration & BBQ, 2 Special Srvs., special music & FREE BBQ Chicken Lunch @ noon @FC Worship Center & Campus 140 Rot.Blvd.W. 475-7447 Broasted Chicken, Best Broasted Chicken Dinner in town 2-4pm Rotonda Elks Enjoy with cocktails at the club or take out-members &guests Sunday Blue Plate, Crab Cakes Vfw Auxiliary 550 N. Mccall Rd. Englewood 4:00 6:00 Pm Dine In Or Carry Out $6:00 Public Welcome Fc Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Rd, 941-474-9802. Member drive. Food available to 8 pm Bar Bingo, Bar Bingo starts at 6:30 PM. Great Fun so come out and play! 3436 Indiana Rd. Rotonda West. 697-3616. MONDAY Memorial Day, Remembrance Service at 3pm. Wings, burgers, salads, more 5-7pm Music: TaT2 6-9pm. Rotonda Elks members & guests. TODAY Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share. North Port VFW, Members & Guests, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so come join the fun North Port Moose, Philly cheese steak special for lunch, Canasta at noon and cash bingo at 7! Bbq ribs and pizza specials! 14156 tamiami AMVETS 2000 Dinner, LAUX Ruben & Fries @ 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Nite Public welcome 7050 Chancellor Blvd NP 941-429-5403 Fun Bowling for $ 7:00 Youth Boxing, 6-7 p.m. Tues/ Thurs. Morgan Center. Ages 8-17. USA Boxing. Work ethic. 239-292-9230. $10. FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 North Port Moose, Friday night party! Karaoke with Gil and Rhonda at 7! Prime rib or salmon dinner special!, 14156 tamiami trl NP Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come & spend the afternoon with friends & cards AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Great food Public welcome 7050 Chancellor Blvd NP 941-4295403 Darts 7:00. Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night card fun with great people AMVETS 2000 Dinner, Entertainment by Irish or Greg @ 7pm 401 Ortiz Blvd NP 941-429-1999 SATURDAY North Port VFW, Members & Guests, Pool Table, Golf, Bowling, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre 11:30-3:30pm $10 Entre fees Lunch available Gill & Rhonda @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 North Port Moose, Wotm special meeting at 1! Michael Starr entertainment 5-7 Reserved seating for members and qualified guests only! AMVETS 312 Dinner, Annual Pig Roast Pulled Pork 2-6 $10, free to Amvets Family, Fire & Pol Music all day Public wel. 7050 Chancellor Bl NP SOA 2000 Wing Fest, 5/$5.50 or 10/$9 hot wings 10 flavors fries $2 carry outs available Gill & Rhonda @ 7:30 401 Ortiz Blvd NP 941-429-1999 SUNDAY AMVETS 2000 Special, Best Breakfast in Town large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 FC Celebration & BBQ, 2 Special Srvs., special music & FREE BBQ Chicken Lunch @ noon @FC Worship Center & Campus 140 Rot. Blvd.W. 475-7447 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off drafts, domestic bottles & well drinks. 4860 Trott Cir, NP 426-6865 SOA Fry & Grill Day, Relax & let the Sons do the cooking 1-5pm Lrg menu to choose from 401 Ortiz Blvd NP 941-429-1999 Fc Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Open Cruise In, Thurs. May 24, 4 to 7 p.m. Award Winning Beef OŽ Bradys PG, 1105 Taylor St. PG assisted by SW Fl. Region VMCCA. Open to any yr. make or model collector type car/truck/motorcycle. Inside music by Joe OBrien. BOGO meal to car show participants. Info Lee 941-626-9359 Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, May 24, 2018 CLASSIFIEDS 4 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 1010 OPEN HOUSE 05/24/18 06/24/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN. 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 20520 CAPELLO DR. OPEN BY SUN 1-4Venetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 23222 Brad Ave PORT CHARLOTTE SUNDAY 2PM-5PM SALTWATER POOL HOME ON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 3796 Cadbury Circle 34293 Open Sunday 2-4 VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 NEEDCASH? HaveAGarage Sale! 68 OAKLAND HILLS CT ROTONDA WEST 33947 $20K REDUCTION OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. turnkey furnished Offered @ $199,900 byFLA GOLF PROPERTIES INC 941-698-4653 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 1010 OPEN HOUSE OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PENDING NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $125K. Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 PUNTA GORDA COURTYARD POOL HOME PLUS EXTRA LOT. 3/2.5/1CG, IMMACULATE. NEEDSNOTHING. PARKLIKE SETTING. BEAUTIFULLYLAND-SCAPED. VERYQUIET. $219,000 941-661-2667 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 1020 HOUSES FOR SALE Venice Jacaranda West 2/2/2 New roof, a/c, windows, elec, replumbed. Ready to move into. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 GETRESULTS USECLASSIFIED! VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com PORT CHARLOTTE 3/2/2 1212 Beekman Circle OPEN SAT SUN 1-4 WATERFRONT POOL HOME Split Ranch near Myakka River. Pool. Dock. Lift. $319,900 941-380-1311 PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$174,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 1040 CONDOS/VILLAS FOR SALE VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 1060 TOWNHOUSES FOR SALE PORT CHARLOTTE Beautiful 2 story Townhouse, 1252 SF, 2/2.5 New Paint, New Carpet, Tile, All Appliances, 7 Closets, Large outside storage, Covered Parking, 2 Lanais, Upstairs has glass sliders, Elevator to access 2nd Level. $89,900 563-506-5616 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, par tially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 PUNTA GORDA-EAGLEPOINT55+ RESIDENTOWNEDPARK. 2006 DOUBLEWIDE. 2/2, F URNISHED INDOORLAUNDRY, LARGEDOUBLEDOORSHED, 1 1/2 WIDEINSULATEDCARPORT. ALLSTANDARDSIZEAPPLIANCES. T URN -K EY MOVE INREADY! WALKTOPOOL, SOCIALHALL, PICNICAREA, FISHINGPIER, SHUFFLEBOARD& MUCH MORE!! $135,000.941-575-1054 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516

PAGE 15

The Sun /Thursday, May 24, 2018 www.yoursun.com E/N/C Page 15 CLASSIFIEDS 5 1110 OUT OF AREA HOMES CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666 1210 HOMES FOR RENT ENGLEWOOD Lg. 3/2/2 Screen Lanai on 2 lots, tile & carpet pet ok $1400/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT MURDOCK Furnished Home / Apartment. 2/2, 10 miles to Beach. Handicapped accessible, Floral Design. 941-883-8083 PORT CHARLOTTE 300 Palmetto Dr. NE 3br/1 $1100/mo 1st + 2 mth sec deposit. Mary 941-626-0125 PUNTA GORDA2/2 $1000/mo plus $1000 Security. 941-639-2235 PUNTA GORDA Charming, Old Fashioned 3/2 Country Cottage. Furnished. Spa. On Creek. Short or Long Term. $1,200/Mo. Contact Owner/Realtor Direct. 941-815-2505 Findthe perfect companion inthe Classifieds! 1320 APARTMENTS FOR RENT PORT CHARLOTTE 1 bd room apartment w/Lanai. Totally Renovated. No Pets or Smoking $850mo incls Elec, Water, Yard. F/L/S 941-916-6543 PUNTA GO RDA Downtown, Up s tairs, 2 Room Apt, Semi Furn. No Pets, All Utilities Included $750/mo. (941) 391-4856 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT P O RT C HARL O TTE Furnished $150/Week incls W/D, A/C & Utilities. Rose 774-284-1095 1370 RENTALS TO SHARE EN G LEW OO D Roommate to Share expenses in 3/2 w/Pool home. $650/mo 941-391-7871 1390 VACATION/ SEASONAL RENTALS WOW ROTONDA 3/2 Corner Condo, Lots of Amenities. Avail. June-Dec. Sorry, No Pets. Call 941-830-1818 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE PORT CHARLOTTE Kenmore St. Beautiful Treed Lot Selling at a Very Low Price Due to Us Getting Older. $9,900. Hurry or it Will be Gone! 941-629-0172 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 Seizethesales withClassified! 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 1600 BUSINESS FOR SALE P O RT C HARL O TTE O perating Barber Shop for Sale! 5 Stations with sinks. $25K Call Allen 941-661-0191 Motivated Seller! 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! 2010 PROFESSIONAL EXPD BARBERneeded for the Venice Area.941-376-7301 Findthe newYou intheClassifieds! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ SUNCOAST HUMANE SOCIETYISLOOKINGFORANIMAL CARE TECHNICIAN VETERINARYTECHNICIANORASSISTANTEXPERIENCENEEDED. ANIMAL CARE SPECIALIST CLEANING, FEEDINGAND CARINGFORANIMALS. THRIFT STORE TRUCK DRIVERPICK-UP& DELIVERY OFDONATEDITEMSFORRESALE.NO PHONE CALLS. APPLICATIONSANDRESUMESTO LCORNISH@HUMANE.ORGFORMOREINFORMATIONVISIT:WWW.HUMANE.ORG 2020 CLERICAL/OFFICE OFFICE MANAGER Part Time 20 hours per week, Flexible. Proficient in QuickBooks, Word, Excel, & Office. Professional Phone & In-Person Demeanor. Problem Solver/ Self Starter Well Organized. Please Call 941-740-4440 2030 MEDICAL DESOTO HEALTH & REHAB Hiring all levels of nursing: CNA, LPN & RN (all shifts) Apply on our website:www.desotohealthandrehab.com/careers LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 05/28LPNwkds 05/28 CNA05/28 Med. Asst. 05/28 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol CO N C RETE FINI S HER S needed ASAP. Pay rate based on Skills. Work is in Charlotte County area. Call 941-628-8498 and ask for Tim. FIBER G LA SS /PAINTER BOATS Experienced Required to Repair Fiberglass, Paint and Varnish Repair to 1972 58' Hatteras in Punta Gorda. Great Project or Sidejob for the Right Person. 516-695-6884 SIGN ON BONUS HEAVY EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR CONCRETE HELPER TAILMAN/TOPMAN APPLY:3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 LOCAL ENGLEWOOD SEPTIC COMPANY ISSEEKINGQUALIFIED CANDIDATESTOINSPECTAND SERVICELIFTSTATIONS, SEPTIC ANDAEROBICTREATMENT SYSTEMS. APPLICANTSSHOULD POSSESABASICKNOWLEDGEOFSEPTICSYSTEMSANDLIFT STATIONSWITHSOMELIG HTELECTRICALEXPERIENCE. PAYBASEDONEXPERIENCE$15 $18 PERHR. STARTING. HOURSAREMONDAYTHROUGHFRIDAYS7 AMTO4 PM. ALLCANDIDATESMUSTHAVEA VALIDDRIVERSLICENSEAND GOODDRIVINGRECORD. PLEASECALL941-475-3011TOSCHEDULEANINTERVIEW. MAINTENAN C E P OS ITI O N, Full-Time, available with Property Management Co. near Placida. General building and grounds maintenance. Pool experience a plus. Benefits available. Pay based on experience. Call 941-697-4500 ROOF ESTIMATOR NEEDED,P/T Experience preferred 941-628-0251 ROOFER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-766-8676 2090 CHILD/ADULT CARE NEEDED P unta G or d a Child C are seeking Loving, Reliable, TEACHERS for Full time positions. 45 DCF hours preferred. Call 941-639-4422 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ASTON GARDENSISINNEEDOFTHEFOLLOWING: P/T SECURITY 4PM 12AMCNA ASSISTED LIVINGF/T HOUSEKEEPINGSERVERS 8AM 4:30PMDISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BOAT PAINTER NEEDEDCall 941-698-1144 CO UNTER PER SO N M-F. Apply Dolphin Dry Cleaners Unit 604 Schoolhouse Square FRONT DESK & HOUSEKEEPING Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has full & part-time openings with weekends & holidays REQUIRED. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resum e tossampiere@sun-herald.comOr Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office DRIVER NEEDEDNIGHTS Part time Must have CDL with Medical Certificate 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required DRIVERS & WAREHOUSE HELPfor Local Seafood Company.Good Pay!!! 941-380-9212 FOOT ORTHOTIC LABLooking to train a Motivated, Mature, Enthuastic, team player with an eye for detail. Must be ready to work 40hrs per week and possible overtime when needed, 7am-3:30 Job includes working with Computers small machinery, cutting materials, Light to medium lifting Benefits & Raise after 90 days Send resume to: Michele@jsbinc.com GOLF COURSE MAINTENANCEFull Time, Great Benefits! Mission Valley Golf & CC Will train right person Email: hr@popegolf.net Or stop by 1851 Mission Valley Blvd, Nokomis GRANITE FABRICATOR: EXPERIENCED PREFERRED, FULL-TIME, START ASAP (941) 235-9567 GRANITE INSTALL HELPER, NEEDED FULL TIME WILL TRAIN! (941) 235-9567 I NEED PT HELP WITH SO ME Mechanic/ Body work, lawn maint. & painting. Qualified only pls. 941-875-0193 KIT C HEN & H OO D C LEANER Must Be Able to WorkAll Shifts. Incl. Wkends. Cleaning Commercial Kitchen Hood & Ducts. Valid/Clean DL, Trans. & Climbing Ladders a Must. Drug/Alcohol Free Co. 941423-9149 or 941-915-2828 NEEDAJOB? CHECKTHE CLASSIFIEDS! A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. 2100 GENERAL LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-883-8590 or 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired POOL MAINTENANCE TECH, 3-4 Days Wkly. Mechnically Inclined & Experience Helpful. Perfect for Semi Retired. 941-488-6489 PROOFREADER …THECHARLOTTESUNIS LOOKINGFORA PROOFREADERTOHELP PREVENTGRAMMAR,SPELLING& PUNCTUATION MISTAKESINITSDAILY PUBLICATIONS. A STRONGUNDERSTANDING OFGRAMMARRULESAND SPELLINGISNECESSARY. KNOWLEDGEOFAP STYLE ISAPLUS. JOBISPART TIMEANDREQUIRES EVENINGANDWEEKENDS. SENDRESUMETO NLANE@SUN-HERALD.COM. THESUNISADRUG/NICOTINE-FREE WORKPLACE. T urnyou r trashinto cash! Advertise youryard sa l e! WANT A BETTER WORK DAY?? No Nights or Weekends. Choose Your A.M. Start Time. Choose Your Days if Part Time. Good Pay! Vacation. Training. Valid Drivers License & Ins. Car.941-255-5656 Merry Maids 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! FIBER G LA SS /PAINTER BOATS Experienced Required to Repair Fiberglass, Paint and Varnish Repair to 1972 58' Hatteras in Punta Gorda. Great Project or Sidejob for the Right Person. 516-695-6884

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, May 24, 2018 CLASSIFIEDS 6 3000 NOTICES 3010 ANNOUNCEMENTS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS W ELL MANNERED Easy to talk with Gentleman seeks slender attractive lady for quality time & maybe more. 941-916-9106 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! CLASSIFIED WORKS! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 3065 BIBLE STUDY & CHURCHES NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. Lookingfor Adventure? Findit inthe Classifieds NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 THE SO UND O F SO UL Saturday, May 26, 11:00 a.m.12:00 noon, Port Charlotte Public Library, Aaron St. Sing HU, an ancient name for God, and experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refreshments, and Free CD. Presentedby Eckankar in Port Charlotte for people of all faiths. 941 -766-0637. www.TheSoundofSoul.or g UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS BURIAL PLOTS I n di an S pr i ngs Cemetary Punta Gorda. $1600 side by side Pair. 386-775-4836 3090 LOST & FOUND L OS T C AT: Male S iamese with white feet. Vacinity of San Mateo and San Pedro in North Port. Missing since Tues 5/15. REWARD! 941549-0645 LOST DOG: Male, White with brown spots, Answers to Bud, Approx 90lbs Very friendly Owner devistated! Missing since Sunday May 13th from Punta Gorda off Lee St. near Cooper by rail road tracks Please Please Call 941-875-6275 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the City and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES Classified=Sales STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 5100 HOME & COMMERCIAL IMPROVEMENT A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. NEEDCASH? HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR

PAGE 17

The Sun /Thursday, May 24, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 7 5100 HOME & COMMERCIAL IMPROVEMENT StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LBS TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 EXPERIEN C ED LAND SC APER Specializing in Weeding, Pruning & Transplanting 941-876-3097 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. FLOYD BROTHERSLAWN & LANDSCAPINGNow Accepting NEW ACCOUNTSAnnual and Per Cut(941)-809-9485 GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. 5110 LAWN/GARDEN & TREE RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY` S PLUMBIN G Re Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 5160 PLUMBING MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6005 PUNTA GORDA AREA GARAGE SALES FRI & SAT 8:00 -3:00 Punta Gorda Boat Club 802 W. Retta Esplanade. CLUBHOUSE -HUGE HUGE ANNUAL SALE Proceeds to Crossroads and Many local charities! Will include personal items, home goods, furniture as well as garage, fishing, boating, Sailing and marine items. 6006 NORTH PORT AREA GARAGE SALES FRI.S AT. 8 AM? 4 36 5 Kessler Terr. ESTATE SALE! Furniture, Recliner, Dining Room Table, Adj. Hospital Bed, Lowrey Church Organ, Dolls, Household, Yard Tools & MORE! 6007 ENGLEWOOD AREA GARAGE SALES FRI &SAT 8 2 9039 KESTRAL CIRCLE RAIN OR SHINE Home decor, Furniture, Shop Vac, Fishing Baby items and much more. FRI.S AT. 8:00AM-2:00PM 8448 Jacamar Drive, Lemon Bay Isles. MOVING SALE! Furniture, Appliances, Dishes & MORE!! S AT.S UN. 9 AM-1PM 6185 Laporte Terr. Gardens of Gulf Cove. Tools, Household, Furniture... ETC! THUS AT. 8 -4 7 3 55 Thomas St. MULTI FAMILY! Tupperware, Dinnerware, Go Cart, Chevy Block Motor, Sewing & MORE!! Rain or Shine 6008 ROTONDA AREA GARAGE SALES ESTATE SALE! Returning back to the UK. All Furniture plus Contents MUST GO! FRI-SAT. 8-1 40 Medalist Terrace, Rotonda West FRIS AT. 9 -1 1 09 Arrow Lane. Piano, Patio Furniture, TV, Entertainment Cntr, Antique Art, Kids, Clothing, Tools, Home Decor, Whole House MUST GO! SAT & SUN. 10AM-2PM 115 Smallwood Rd Rotonda West, Household Furniture clothing, utensils, ETC.. HOME FOR SALE ALSO 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS F O LK ART hand cra f t f loor lamp Cast iron base $150, OBO 941-629-6429 F O LK ART large G rouper Fish Handmade lg Copper Grouper fish $200, OBO 941-629-6429 SCRAP BOOK a lb ums I h ave 10 new albums $5/ea 941-228-1745 6027 DOLLS 1 8 Ž SC ARLETT Franklin Mint doll issued over 15 years ago $90, OBO 941-828-1411 A NTI Q UE RA G doll 4 0 Ž cloth doll c.1940s rare size $25 941-828-1411 CO LLE C T O R D O LL Handpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS 4 S TEP S a f ety Ladder with Grips New folding steel safety ladder $40 561-346-2810 6 FT. FIBER G LA SS S TEP LADDER 225 lb. Capacity Type II Good cond $34 941-697-0794 BAMB OO PILL O W S New in bag.Premium $20 941-421-9984 BAR STOOLS pa i r o f qua li ty wrought iron,pineapple backs, new fabric $75 941-380-1311 BLENDER OYSTER LIKE NEW $20 941-202-9172 B O X S PRIN G Q ueen size w / metal frame & pine head board $25 941-214-8188 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! COMFORTER Q ueen set B ur gundy/gold,w/shams and throw pillows $40 941-626-0852 FREEZER FRI G IDAIRE, frost free, used briefly $250 941-204-3989 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 H O U S EH O LD S TUFF at garage sale: 5363 Tevis Ter, NP, Noon 3 Sunday $5 734-625-4050 LOVESEAT LEATHER 2 cus h ion have photo. Cash & carry. $60, OBO 239-887-0598 MIRR O R 1 9 Ž X 23 Ž gold lea f frame EXCELLENT condition $10 941-828-1411 MIRR O R C hinese Black Lacquer Dimension: 26 x 42 $200 941-460-9540 MIRR O R S Beveled edge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. NEW PANA SO NI C Wireless Iron Ceramic in carrying case $50 941-421-9984 O VENKENM O RE also have microwave oven & old fridge cheap $50 941-445-5619 6030 HOUSEHOLD GOODS S HEAR PIN pleated curtains 84 l 90 w $20/ea 941-218-4502 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 W ALL MIRR O R Beauti f ul framed, beveled wall mirror, 29Žx41Ž. $15 941-889-7846 6031 HOLIDAYITEMS 4FT C HRI S TMA S tree With lights & decorations $25, OBO 941-429-1573 HOLIDAY BARBIE d o ll s i n b ox $10 941-218-4502 6035 FURNITURE A ER O BED Full size and Full height with carrying case $50, OBO 941-429-1573 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BATHR OO M VANITY 4 8 Ž Antique, White with sink, marble top $250 941-286-5978 BED FRAME S Two Twin, brand new. $25 920-629-5252 BED FRAME S(3) steel one twin one full one queen size each $25 941-275-5837 BED with mattress and foundation, full size. Good con dition $50 941-460-9540 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER W/MIRROR CLEAN $295 941-202-9172 C HINA C ABINET all natural w ood/glass 54X17X8 deliver y available $250 941-275-5837 CO FFEE/ S IDE TABLE S(9) var ious sizes and shapes starting at $20, OBO 941-307-9211 CO U C H FABRI C abstract beige design 88X36X32 delivery avail able $275 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 deliver y extra $125 941-202-3696 CO U C HE S Lazyboy, 2 micro fibr ,dual reclining great cond $200 941-460-8457 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrough t iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM CHAIRS (4) Dark wood with cane backs. $10 each. $10 443-896-4555 DININ G S ET 4 8 Ž mahogan y table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 DININ G S ET White wicker, glass top, 4 chairs $150 508-414-0644 DINING TABLE w / g l ass b ase. 42Žx72Ž. 6 Parsons Chairs. V G cond. $200, OBO 941-625-7135 DRE SS ER & HEADB O ARD, Mattress, Twin. All for$120 941-257-5500 DRE SS ER, NI G HT TABLE, mirror White wicker $175 508-414-0644 ENTERTAINMENT C ENTER Natural wicker, glass shelves $75 508-414-0644 ENTERTAINMENT C ENTER Wood painted bright yellow, 39Ž TV size $75 508-414-0644 F O LDIN G TABLE S / C HAIR S METAL. 2 TABLES 8 CHAIRS $45 941-391-6377 I BUY FURNITURE Or anything of value! 941-485-4964 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ I S LAND C ABINET BUT C HER BLOCK WITH DRAWERS $55 941-391-6377 KIT C HEN C HAIR S Rattan, 4 with upholstered seats $25 920-629-5252

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, May 24, 2018 CLASSIFIEDS 8 6035 FURNITURE KIT C HEN S ET 4 0 Ž C ounter Height Round Table, Brown Marble w/ 4 Black Leather Chairs $250. obo 941-474-6752 L O VE S EAT BEI G E TWEED FABRIC GOOD COND NO PETS $50 941-202-9172 LOVESEAT L eat h er overstu ff e d good newer $60, OBO 239-887-0598 MATTRE SS & B O X Q UEEN PILLOW TOP GREAT SLEEPING $275 941-391-6377 MATTRE SS TWIN 8 Ž memory foam plus box-spring plus steel frame $150 941-307-9211 BED MATTRESS & BOX $100 941-629-5550 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 R OC KIN G C HAIR Clean and green fabric $15 508-414-0644 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 SOFA &LOVESEAT Al an Whi te Brand, Plum, Excellent Condition $475, OBO 214-202-4628 SOFA AND LOVESEAT matched set leather with recliners $150 941-629-5576 SWIVEL BAR STOOLS CHERRY w/ARMS FABRIC SEAT (2) LIKE NEW $100 941-202-9172 TABLE 41Ž rd + lea f Hitchcock design, solid, beautiful $45 941-488-5595 TABLE DETA C HABLE, f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TABLE S 2 ET 1 C o ff ee T almost new contemporary $350, OBO 941-697-1202 TV STAND or storage ca bi net Chinese Black Lacquer 35 x 23 x 34 $400 941-460-9540 TV STAND TV stan d w i t h Fi replace. Good condition. $100 941-637-0305 WIND SO R R OC KER nichols & stone co. solid maple. $75 941-235-2203 6038 ELECTRONICS PRINTER & CO PY Lexman $20 941-2184 W ALKIE TALKIE set $2 5 941-218-4502 W ARRI O R DR O NE New in box.Video real time big $50 941-421-9984 6040 TV/STEREO/RADIO 5 2 Ž S HARP Aquos 1 080 p TV w/2 shelf glass/metal stand $125 941-639-2309 7 3 ŽHD TV with blu ray and sound bar mitsubishi and son y $250 941-629-5576 PR O JE C T O R SO NY TV 5 2 INCH EXCELLENT CONDITION $59 941-763-2581 TV CO N SO LE dark wood.storage.glass doors.new. $75 941235-2203 TV RCA 27Ž w i t h remote great condition $15 941-228-1745 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 LAPT O P Dell Latitude I5 8G B 1 TB drive Windows 7 $180, OBO 941-662-6556 TABLET 1 0 .1Ž WIND O W S 1 0 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES 14K GO LD Heart Locket Scrolled Pendant holds 2 pictures $125 941-286-7337 MEN S RIN G elec. blue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MENS RING SMOKEY QUARTZ & WHITE SAPPHIRE size 9 $60 941-554-2140 MINK STOLE overs i ze bl on d e $250, OBO 941-429-1573 NE C KLA C E, AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RUBY 3 .7 ct. rd.cut nice stone to mount. $40 941-629-5576 S H O E S womans sz5, new in box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 V INTA G E NY Hard Rock C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 6070 ANTIQUES COLLECTIBLES 1 9 14 RE CO RD C ollins/Harlan Irving Berlins Down in Chattanooga $40 941-258-0512 1917 SHEET M us i c Zi eg f e ld Follies My Arabian MaidŽ Framed $25 941-258-0512 1 936 MA G AZINE S 3 Frank Menke All Sports Mags.(1 cover missing) $150 941-258-0512 1 9 7 2 INDIANAP O LI S 5 00 Gasoline AlleyŽ auto race press pin $20 941-258-0512 6070 ANTIQUES COLLECTIBLES 2 DI S NEY snow white puzzles vintage 1960-70 framed $40 941-828-1411 6 PIT C HER S S ark, S eagrams, Calvert, Can. Club, Teachers, Coronet $25 941-258-0512 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 COIN MORGAN s il ver d o ll ar 1878 7 tail feathers rare collector $225 941-214-8188 CO MI CS A great vintage selection from the 1970s 80s & beyond ea $2 941-474-1776 DAVID WINTER C AME OS Diorama 1991 set of 12 w/stand & orig boxes $50 941-626-0852 DI S NEY S N O W WHITE sheet music Whistle while you work AS IS $3 941-828-1411 FARM T OO L S S ickle. S cythe & buck saw vintage collectors $50 941-214-8188 LAN C A S TER S ANDLAND Eng lish jam jars/silver caddy/cov ers $25 941-639-1517 LI C EN S E PLATE S singles & pairs many states oldies & new starting 5 $5 941-214-8188 LP ELVI S is back classic Vinyl For Fans Only rare collector $20 941-214-8188 LP MI C HAEL JA C K SO N classic vinyl collector Bad ex shape $75 941-214-8188 LP MI C HAEL Jackson classic vinyl Thriller Ex shape $100 941-214-8188 MARILYN M O NR O E playing cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 PRE 1982 C opper P enn i es 60+LB @$3 per pound $180, OBO 941-769-3475 RE CO RD AER OS MITH C LA S SIC VINYL ROCK TOYS IN THE ATTIC $15 941-214-8188 R O YAL D O ULT O N f igurines O ld Meg & Forty Winks Mint EA $95 941-639-1517 SILVER DOLLAR M organ 1896-0 nice condition $39 941-286-7337 S TEIFF WILLIAM S BUR G pewter pitcher 36oz $45 941-639-1517 6090 MUSICAL RE CO RD S LP S $ 1. 00 up, Huge selection, Good to Excellent $1 941-613-2442 6095 MEDICAL 3 WHEELWALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951 BED S IDE P O TTY Medline-holds 300 lbs-very solid-2 to choose from $20 941-445-5619 KNEE SCOO TER Fat Tires Heavy Duty with Basket $100, OBO 941-769-3475 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 MA SS A G E TABLE Like NEW, 30Ž Oak Navy, bag & bolsters $500 214-202-4628 O XY G EN RE G ULAT O R 1 to 6 Pulse or CF Evolution Motion $79, OBO 941-286-7337 OXYGEN TANK R egu l ator 1 to 6 Pulse or CF Evolution Motion $79, OBO 941-286-7337 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 SCOO TER G ood C ondion! New Battery, Charger. $325 941661-3304 T O ILET C HAIR adjustable legs, like new $25 941-474-4411 W HEEL C HAIR ELE C TRI C good condition. $450, OBO 941-637-1694 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHROOM SCALE taylor mfg.nice size.ex.cond. $25 941-235-2203 FA C IAL S PRAYMA C HINE Oxygenating skin treatment $69 941-763-2581 O XY G EN TANK RE G ULAT O R Invcare Continuos Flow 1 to 6 $19 941-286-7337 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BEAUTY BERRY, MIM OS A, L O QUAT or ORCHID TREE 3 gal pot $8 941-258-2016 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 6110 TREES & PLANTS BUTTERFLY NECTAR TREATS CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FERN S : B OS T O N or MA C H O large, healthy in 3 gal pot $8 941-258-2016 FL O RIDA AV OC AD O / C ITRUS/ROYAL Poinciana/Jatropha $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 GROUND COVER s h a d e, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A V INE S : PA SS I O N, CO RAL, CHALICE or MEXICAN FLAME in 3 gal pot $8 941-258-2016 6120 BABY ITEMS STROLLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 6125 GOLF ACCESSORIES C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $35 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF PR O S WI SS ARMY KNIFE authentic Wenger mint tool! BARGAIN! $15 941-639-1517 I DRIVE woods-drive2 1 $ 1 2 5, OBO 941-769-0792 PIN G IR O N S g 20 5-pw, sw, reg flex shaft exc.condition $175, OBO 941-629-5576 TAYLORMADE AEROBURNER driver w/headcover. good condi tion $65 941-629-5576 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CARTPRECEDENT, Excellent condition. $2,300 941-475-4245 PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EVTHERAPEUTI C FITNE SS recumbent exercise BIKE VGC $65 941-457-7708 RE C UMBENT EXER C I S E Bike Exerpeutic w/computer, like new $175, OBO 941-625-7135 RE C UMBENT EXER C I S E BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 TREADMILL AT garage sa l e: 5363 Tevis Ter., NP, noon-3 Sun day $100 734-625-4050 6130 SPORTING GOODS B O W PARKER mag 2 rh bow & acc. hard case ex cond $200 941-286-3826 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 F O LDIN G S P O RT C HAIR S in carrying case Each $20, OBO 941-429-1573 H O R S E S H O E S ET regulation steel $25 941-743-0582 O RI O LE S BATTIN G helmet-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FI S HIN G R O D MIT C HELL 8 , 8-17LB,1/4 to 2 oz. $14, OBO 941-624-2105 O UTRI GG ER S /TR O LLIN G MOTOR/TACKLE as new $395, OBO 941-769-0792 PENN S ENAT O R 6 / 0 on Ugly Stick $80 941-625-1569 TEMPO 19GAL tan k T empo 19gal 16Ž/19Ž/29Ž above deck tank $50 941-276-8265 6135 BICYCLES/ TRICYCLES 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BI C Y C LE BLA C K, Diamond Outlook 26Ž, new seat. light & lock $55 941-613-2442 BI C Y C LE cannon dale. 54cm.mens ultegra. $450 941-235-2203 BIKE 26 Ž G irls good cond. rides gr. $30, OBO 518-813-2909 BIKE 26 Ž Ladies S chwin 7sp tires exc. $60, OBO 518-813-2909 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 HOLLYWOOD HITCH Bi cyc l e Rack Fits 2 to 4 bikes. $250 941-460-9540 J O Y RIDER 3 wheel tricycle step through design tires are excellent $320 941-460-9540 6135 BICYCLES/ TRICYCLES KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 TRICYCLE Ad u l t 3 w h ee l bike, brand new, still in box! $275 941-524-1025 TRI C Y C LE Extreme Duty 3 S P USA 600LB capacity New Tires cln $250 941-544-0042 6140 PHOTOGRAPHY/ VIDEO POOLARD CAMERA w i t h case $25 941-218-4502 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 POOL PUMP 1 h p ex con d $75 941-743-0582 P OO L V O LLYBALL G AME Base and net. good condition. $30 941-380-1311 S WIMMIN G P OO L solar panel Excellent condition. 96x48 $50 315-225-7417 6160 LAWN & GARDEN C HAIN S AW Jonsered Pro Sp 49 ccs 16 bar $95 941-214-8188 CO RDLE SS M O WER & Trimmer KOBALT Light use. $200 847-567-4634 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G ARDEN H OS E 1 00 Ft. $20 941-661-0262 GARDEN HOSE 25F t. $10 941-661-0262 GARDEN HOSE 50F t. $15 941-661-0262 LADDER 17FT., telescoping multi-position $125 941-474-3528 LAWN M O WER 2 1Ž C ut Yardman 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDING MOWER John Deere L130 48Ž Cut, Riding Mower Good Condition. Kohler 23hp, Privately Used, Less Than 250 Hours. Cuts Good! $1,100, OBO 941-421-2704 S PREADER SCO TT S speedy green spreader $15 941-882-2361 W EED TRIMMER E C H O curved shaft 21 ccs runs good weeds away $75 941-214-8188 W EED TRIMMER Troy-Bilt TB22 EC 2-cycle Elect start capable $75, OBO 941-882-2361 6161OUTDOOR LIVING DINING SET G ar d en O as i s Qwens, 60Ž table, 6 swivel chairs $275 941-613-2442 G A S G RILL cast iron C harBroil w/propane $55 941-421-2704 G A S G RILL Weber, S pirit, E210, cover. $250, OBO 941-624-2105 G RILL WEBER 1 8 Ž C harcoal Kettle Grill (never used) $40 941-626-7754 G RILL WEBER1 8 Ž Charcoal Kettle Grill (never used) $45 941-626-7754 PATI O C U S HI O N S 5 seats & backs 22Žx24 2 otto 18x20. New $50 941-661-0262 S M O KER MA S TERBUILT, ELEC. USED2x $150, OBO 941-624-2105 6170 BUILDING SUPPLIES C ARPET PAD Rebound Foam 7/16Žx30sq yds,& 28-4ft carpet t ack strips $75 941-629-0326 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 H O T WATER HEATER elect, 30 gal $100 941-460-8457 HURRI C ANE S HUTTER S $2 $3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 HURRI C ANE S HUTTER S galv shutters for 3 bed ranch $350, OBO 941-255-1971 P V C FITTINGS assorte d 200/new $50, OBO 941-769-0792 6190 TOOLS/ MACHINERY 2 1Ž C UT Yardman lawn mower 6.5 HP B&S Engine trim bag included only $65 941-474-1776 6 FT ladder all alum $2 5 941-743-0582 C IR C ULAR S AW Black & Decker $20, OBO 941-429-1573 6190 TOOLS/ MACHINERY FLUSH CUT SAW B osc h w/extra blades model 1640 $50, OBO 941-769-0792 HITACHI ROUTER M12VC, 11Amp $50, OBO 941-769-0792 LADDER NEW W arner 3 S ec tion Ext. Ladder, Short & easy to store 27 $150 937-308-3658 NEW 4 LED shop light two bulb,unbreakable,bright $35 941-421-9984 NEW CHAMPION d ua l f ue l G en erator 3500 watts,gas/propane $350 941-421-9984 P O WER WA S HER two wands. 1500 psi. Good working condi tion. $35 941-575-7793 W ELL PUMP motor sub mersible, Franklin 4Ž 2 wire 230v 1 hp. $75 941-380-1311 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Off ice chair, orig. $180.00, for sale a t $60.00, or best offer. $60, OBO 941-423-9499 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t e ight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. YO RKIE PUPPIE S Male, Reg istered, 6 weeks old, very small. 941-405-9301 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES AQ UARIUM 44 G allons wood base,pump, light, more. $65, OBO 941-412-4966 D OG C ARRIER med $ 1 0 941-743-0582 P O RTABLE PET S TAIR S Like NEW, 18Ž wide, Carpeted $80, OBO 214-202-4628 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 DRYER WHIRLPOOL L arge C a pacity $100 941-257-8921 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E WATER FILTER Ne w Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A B O VEG R O UND WELLPUMP 1 1/2 hp above well water pump $300, OBO 401-952-4380 A MERI C AN FLA G 5x 9 .5 never flown-great shape-cotton sewn stars $25 941-445-5619 A REA RU G 8 x11 BUR G AND Y GREEN FLORAL NO PETS EXC CD $135 941-202-9172 CO NFEDERATE FLA G never flown-3x5 great shape $15 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FRAMED O IL PAINTIN G Beauti ful! Must see mint art! $175 941-639-1517

PAGE 19

The Sun /Thursday, May 24, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 9 6260 MISCELLANEOUS FOR SALE LADDER WERNERW OO DEN STEP LADDER 6 $20 941-202-9172 M CCO LL OC K TILE and grout cleaner model 1275 exc. cond. $50 941-228-1745 METAL DETECTOR Whi te, Beach Hunter 300 Battery, CD, Carring bag, Head phone and di rections $250 (941)-875-9425 RECORD COLLECTION includes album covers 50 cents each. Entire collection. 941-496-9252 W INE B O TTLE S 60 bottles.ready for your wine. $60 941-235-2203 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2011 BUICK LUCERNE $7,500 107+K mi, Very Clean, non smoker 941-639-4975 2013 BUICK ENCLAVE $20,911. GOLD, NAV, 41K MI. 855-280-4707 DLR THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! 7030 CADILLAC 2004 CADILLAC XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 2017 CADILLAC XTS $32,990. BLACK, NAV, 49K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1 998 C HEVR O LET C AMAR O $7,000 Z28 Convertible LS1, automatic. New top and leather. 941-235-3262 2014 CHEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 200 5 C HEVY CO RVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 7050 CHRYSLER 2011 CHRYSLER 300M LTD $12,000.Looks & Runs Like Brand New! $5K in Recent Maintance Incl. 2 Year Warr. for Parts & Labor. 863-558-2222 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 1 6 D O D G E C HALLEN G ER $35,477 PITCH BLACK, 2,302MI 85 5-481-2060 DLR 7070 FORD 2012 FORD FIESTA $5,100 OBO, 108K miles, Blue, Good Condition 941-276-0385 20 1 3 F O RD E SC APE $13,990 BLACK, NAV, 88K MI 855-280-4707 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2016 JEEP WRANGLER $29,911. GREY, 4X4, 16K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7148 BMW 20 14 BMW 5 3 5I $19,990. BLACK, NAV, 89K MI. 855-280-4707 DLR 7160 HONDA 20 14 H O NDA C R-V $15,990 SILVER, LX. 40K MI 855-280-4707 DLR 20 17 H O NDA C R-V, $27,477. MODERN STEEL, 25K MI 855-481-2060 DLR 2018 HONDA CR V $28,395. WHITE PEARL, EX-L 2,670 MI 855-481-2060 DLR 2018 HONDA ACCORD $28,950 MODERN STEEL, 2.0T 4,389 MI 855-481-2060 DLR 20 17 H O NDA C R-V, $29,477. WHITE PEARL, CERT, 5,109 MI 855-481-2060 DLR 20 17 H O NDA PIL O T $33,987 CRYSTAL BLACK, EX-L 9,438MI 8 55-481-2060 DLR 2017 HONDA PILOT $43,950. LUNAR SILVER, 5,201MI 855-481-2060 DLR 2017 HONDA PILOT $43,950. LUNAR SILVER, 5,716MI 855-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2014 HYUNDAI SONATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2013 HYUNDAI SONATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 1 2 HYUNDAI S ANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 14 INFINITI Q 5 0 $17,911. SILVER, NAV, 84K MI 855-280-4707 DLR 2011 INFINITI FX35 $19,990. GRAY, 48K MI 855-280-4707 DLR 7175 JAGUAR 2014 JAGUAR F-TYPE S CONV. V8, AT, Rare carbon fiber package, all available options, new Michelin tires. Ext. White, Int. Red /black. Private owner, wifes car, 21000 miles. Beautiful Car. Must see & drive! $52,900 Serious inquiries only for appt. Call 941-626-3216 7177 KIA 2013 KIA SOUL $11,900 Beige, 4 Dr., 29K, Nitro Tires. A1 941-822-7077/941-966-4682 20 17 KIA S P O RTA G E, $25,687. SILVER, SX TURBO, 14K MI 855-481-2060 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 0 LEXU S RX3 5 0 $18,990. BLUE, 59K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $22,990. WHITE, CERT, NAV 30K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $23,990. SATIN, CERT, NAV 42K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. SATIN, CERT, NAV 25K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $32,990. BLUE, AWD, NAV, 31K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 3 5 0 $39,990. RED, CERT, NAV 11K MI. 855-280-4707 DLR 7190 MERCEDES 2011 MERCEDES-BENZ S5504M $28,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 20 14 MERCEDES-BENZ C L S 55 0 SILVER, NAV, 12K MI. 855-280-4707 DLR 7200 NISSAN 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7207 SUBARU 20 1 6 S UBARU O UTBA C K $28,990. WHITE, LTD, AWD, 12K MI. 855-280-4707 DLR 7210 TOYOTA 200 7 T O Y O TA YARI S $2,900 OBO, great running car, fantastic mileage, 149K miles. red, 5 speed, hatchback 941-525-8374 1998 TOYOTA RAV4 $4,995 4WD, Sunroof, Low Miles, Cold A/C. As low as $200 a month 941-451-4557 dlr 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 TOYOTA COROLL A $7,500 52000 Miles, Clean Car. Runs Perfect. Low as $200 a Month. 941-451-4557 dlr 2011 TOYOTA AVALON $13,990. BLUE, 55K MI. 855-280-4707 DLR 2013 TOYOTA CAMRY $14,990. WHITE, XLE, V6, 51K MI. 855-280-4707 DLR 2015 TOYOTA COROLLA $15,990. SILVER, S PLUS, 20K MI. 855-280-4707 DLR 2015 TOYOTA VENZA $21,911. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1986 FORD F-150 $1,600 63k Orig miles. has lowering kit, New 17Ž Rims & tires. Started restoration. Call 207-312-4550 7250 ANTIQUES/ COLLECTIBLES 1973 BUICK RIVIER A $29,500 Midnight Gray w / White Vinyl Top. Orig Owner, Many Trophies. 53K. 941-624-3218 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES W HEEL 1 6 Ž mercedes includes cap and tire $110 941-763-2581 HOT RODPARTS Hi Perf Corvette & Camaro Parts Racing Go Kart & MORE! 941-979-6689 HOLLEY VALVE C overs Al uminum finned Holley $125 941-629-6429 CORVETTE FACTORY Corvette Aluminum finned Valve Covers $150 941-629-6429 C AR R OO F racks Yakima roo f racks with 2 jaylow kayak carri ers $100 941-661-2443 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 A IR FILTER Ford Mustang Racing K&N 33-2431 new sealed $25 941-613-2442 7290 VANS 20 1 6 H O NDA O DY SS E Y $28,577 DEEP SCARLET, EX-L 25K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,950 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,950 SMOKY TOPAZ, EX-L 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,950 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,877 LUNAR SILVER, EX-L, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,950 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,950 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,950 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $32,950. WHITE DIAMOND, 22K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $36,950. WHITE DIAMOND, 18K MI 855-481-2060 DLR 2018 HONDA ODYSSEY $39,950. MODERN STEEL, 7,075 MI 855-481-2060 DLR 20 17 H O NDA O DY SS E Y $39,950 MODERN STEEL, 6,665 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $40,950 MODERN STEEL, 5,853 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,877 WHITE DIAMOND, 10K MI 855-481-2060 DLR 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1997 FORD F150 S uperca b $4400. Body & exterior excel lent shape. 49k miles on motor. 22Ž Boss Rims w/ Cooper XST tires. Call 941-456-5198 2016 TOYOTA 4 RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 20 1 8 H O NDA RID G ELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 2016 CHEVY SUBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2013 FORD ESCAPE $9,000 Beautiful Cond! 80K Miles. Florida Vehicle. 941-628-5608 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 24 2005 BENTLEY PONTOON BOAT w/60HP Mercury, Boat on Lift! No Trailer. $9,000 OBO 941-769-9030 22  2006 S EA F O X, T-Top, Twin Merc 90s, P/S 100 hrs. Professional care. Alum Tandem Trailer. $19,500 941-347-7020 15 NEW 154 2 Tracker Topper Cont. Trailer with spare, 55lb thrust Saltwater trolling motor, seats, oars,canchor system & new battery Ready to fish $3,600 937-308-3658 1 2  FIBER G LA SS FLAT B O TTOM boat w/trailer, 8 HP 4 stroke Yamaha motor, 4 stroke trolling motor, 3 seats, life jackets, anchors $1,450 845-283-8370 7334 OUTBOARD/ MARINE ENGINES J O HN SO N B O AT M O T O R 2 hp ex cond low hr $325.00 941 743 0582 7338 MARINE SUPPLY & EQUIP. B O AT DAVIT S Post mounted boat davits. All parts included $350 585-734-1141 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 FOOD TRUCK TRAILER Fully Loaded! Generator Included. New Appliances. $28,000, OBO 941-916-0953 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 H.D.FREEWHEELER TRIKE 440 Miles! Black, Immaculate Condition! Many Extras! $19,900. 941-661-3231 2007 HD SPORTSTER 1200 13k mi, Blue, Lots of extras $3,800 540-760-1177 7361MOTORCYLCE ACCESS. O FF-R O AD RIDIN G G ear Women/Men, Various Sizes $175, OBO 214-202-4628 EXHAUST PIPES S cream i n  Eagle Dyna slip on adds 10%HP $75 941-613-2442 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 1500lbs Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomis I-75 Exit 195 941-202-6422 www.rvworldinc.com Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 2007 COACHMAN CAPRI MICRO, 15 TT, Excellent cond. $4,500 941-625-3673 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 ADVERTISE!

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, May 24, 2018 OUR TOWN OUTDOOR LIVING 10 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday Closed Memorial Day Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country HUGE MANUFACTURER REBATES + HUGE D EALER DISCOU NTS = HUGE DEAL FOR BUYERS. SALES EVENT NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2018 FORD 4X4 F150 $ 33,988 SALE PRICESTOCK#18T003 NEW 2017 JEEP RENEGADE $ 19,988 SALE PRICESTOCK#17JT018 NEW 2018 FORD ECO SPORT $ 18,888 SALE PRICESTOCK#18T260 NEW 2018 JEEP COMPASS $ 21,888 SALE PRICESTOCK#18JT208 NEW 2018 FORD EDGE $ 24,888 SALE PRICESTOCK#17CT187 NEW 2018 RAM 1500 CREW CAB $ 28,888 SALE PRICESTOCK#18DT122 NEW 2018 FORD ESCAPE $ 19,888 SALE PRICESTOCK#17CT187 STOP BY TO SEE OUR VAST INVENTORY OF NEW AND USED CARS AND TRUCKS. NEW 2017 JEEP WRANGLER SPORT $ 30,988 SALE PRICESTOCK#17JT321 NEW 2018 FORD FIESTA $ 12,888 SALE PRICESTOCK#118F229 FOOD AND DRINKS FOR ALL! WE WILL BE GRILLING FOR YOUadno=50536479

PAGE 21

AP FILE PHOTOIn this Aug. 9, 2017 photo, workers dig a new grave at a church cemetery in New Vienna, Iowa. Preliminary data released on Wednesday shows U.S. death rates rose again last year, indicating that 2017 likely will mark the third straight decline in American life expectancy. NEW YORK „ The U.S. death rate rose last year, and 2017 likely will mark the third straight year of decline in American life expectancy, according to preliminary data. Death rates rose for Alzheimers disease, diabetes, ”u and pneumonia, and three other leading causes of death, according to numbers posted online Wednesday by the Centers for Disease Control and Prevention. Full-year data is not yet available for drug overdoses, suicides or “rearm deaths. But partial-year statistics in those categories showed continuing increases. Just as important, there was little change in the death rate from the nations No. 1 killer: heart disease. In the past, steady annual drops in heart disease death rates offset increases in other causes. But that offset is no longer happening, experts say. The CDCs National Center for Health Statistics calculated the preliminary rates based on a “rst-pass review of death certi“cates “led last year. There typically are delays in the “ling of paperwork for causes of death that involve police investigations. A more complete report is expected around the end of the year, including the number of deaths and a calculation of life expectancy „ the average lifespan based on year of birth, current death trends and other factors. For decades, life expectancy increased, rising a few months nearly every year. But 2016 was the second year in a row in U.S. life expectancy fell, a rare event that had occurred only twice before in the last century.With death rate up, life expectancy is likely down againBy MIKE STOBBEAP MEDICAL WRITERWASHINGTON „ The Pentagon said Wednesday it has withdrawn an invitation for China to participate in a multinational naval exercise the U.S. is hosting this summer, a sign of fresh tension between Paci“c powers. The move comes amid high-stakes maneuvering over North Koreas nuclear program, which is scheduled to be the subject of a meeting in June between President Donald Trump and the Norths leader, Kim Jong Un. Trump on Tuesday said he suspected that the Norths recent talk of scrapping the summit could re”ect in”uence from Chinese President Xi Jinping, who recently met with Kim. Washington also is engaged in a trade dispute with China over U.S. complaints about market access and technology policy. The U.S. had included China in the past two versions of the naval exercise known as Rim of the Paci“c, or RimPac, in 2014 and 2016. The engagements were part of an effort by the Obama administration to stabilize military relations with Beijing even as Washington challenged China to stop placing military assets in the South China Sea. China is pitted against smaller neighbors in multiple disputes over islands, coral reefs and lagoons in waters crucial for global commerce and rich in “sh and potential oil and gas reserves. Wednesdays announcement raises the prospect of a renewed chill in military relations, which have been disrupted many times by Chinas objections to U.S. arms sales to Taiwan and other issues. Asked about the Pentagons move, Chinese Foreign Minister Wang Yi told reporters at the State Department, We “nd that a very non-constructive move.Ž He said China hopes the U.S. will change its negative mindset.ŽUS disinvites China from multinational military exerciseBy ROBERT BURNSAP NATIONAL SECURITY WRITERHeavy rains from the Gulf of Mexico spawned ”ooding in the Southeastern states Wednesday ahead of what could become the years “rst tropical storm, just as tourist season begins. The National Hurricane Center said a disturbance still over water in the western Caribbean had a 70 percent chance of becoming a subtropical or tropical system by Memorial Day, and rain is forecast to continue even if it doesnt. The system will be named AlbertoŽ if it strengthens into the “rst tropical storm of the 2018 hurricane season, which doesnt begin until June 1. Forecasters said rain would become more widespread and heavier as the area moves northward toward land. As much as 7 inches of rain is possible in south Florida, where some areas had more than 14 inches of rain last weekend. Similar rain totals are possible from southeastern Louisiana to central Georgia, with the coasts of Alabama and the western Florida Panhandle in a bulls-eye to receive the most rain. The weather service issued warnings about dangerous currents along the Gulf Coast during the Memorial Day holiday period. FORT LAUDERDALE, Fla. „ Florida Gov. Rick Scott ordered state of“cials Wednesday to expedite the acquisition of a $19 million federal grant aimed at protecting the states election systems from cyberattack, one day after the states top elections of“cial said the money wouldnt be available until after the November election. The money is part of a $380 million national election protection program President Donald Trump approved in March. Florida Secretary of State Ken Detzner, the states chief elections of“cial, had said Tuesday at the annual convention for the states 67 county supervisors of election that the money couldnt be distributed earlier because it requires legislative approval. Scott ordered Detzner, his appointee, to “le the necessary paperwork to access the grant soon so the money can be available before the election. Florida election of“cials were put in a negative international spotlight during the 2000 election recount that put George W. Bush into the presidency over Al Gore and there have been periodic problems since. The integrity of our elections is paramount, and well keep “ghting to ensure that every Floridian continues to have con“dence in our elections process,Ž Scott said in a statement. Scott, a Republican, is running for the U.S. Senate in November against the incumbent Democrat, Bill Nelson. Floridians will also be electing a new governor. Nelson issued a statement criticizing the Scott administration for not already applying for the funding, saying it leaves the state vulnerable.Rain from Gulf floods Southeast; tropical storm possible Governor: Hurry up on getting election security grant moneyBy JAY REEVESASSOCIATED PRESSBy TERRY SPENCERASSOCIATED PRESS SECURITY | 3 RATE | 3 CHINA | 3The News Wire Thursday, May 24, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER President cant block critics on TwitterA federal judge ruled Wednesday that President Donald Trump is violating the First Amendment when he blocks critics on Twitter because of their political views. See page 2 GOV. SCOTTSEN. NELSON AP PHOTOThis May 21 photo shows exercise equipment partially submerged in Hollywood, Florida.WASHINGTON „ Jared Kushner has received his full security clearance after more than a year of delay and controversy, removing a hurdle to his continued service as a key adviser to President Donald Trump, his father-in-law. Kushner lost his access to topsecret intelligence in February, an embarrassing setback for a senior White House of“cial who had become accustomed to highly classi“ed brie“ngs and working on sensitive international issues. The change came during a political “restorm over Rob Porter, Trumps staff secretary, who had kept his own job even though he was unable to get a permanent clearance because of allegations he had physically abused his ex-wives. Now Kushner has been returned to his previous high-level status „ and on a permanent basis, according to his lawyer. His application was properly submitted, reviewed by career of“cials, and went through the normal process,Ž attorney Abbe Lowell said in a statement. Having completed these processes, Mr. Kushner is looking forward to continuing the work the president has asked him to do.ŽKushner finally gets full White House security clearanceBy CHRIS MEGERIANLOS ANGELES TIMES KUSHNERKUSHNER | 3 Apples All Varieties$.99 lb. K&Js Homegrown Produce & Farmers Market 863-491-0705 € 2228 NE Hwy 70 € Arcadia, FloridaSee back page for full detailsBone In Center CutPork Chops$1.99 lb.FreshPork Spare Ribs$1.79 lb.BonelessTop Sirloin Steaks$3.99 lb.adno=721476

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, May 24, 2018 TODAY / TONIGHTT-storms in the afternoon CloudyHIGH 86 LOW 7190% chance of rain 25% chance of rainCloudy with a shower and t-storm around85 / 7165% chance of rain FRIDAY GULF WATER TEMPERATURECloudy with showers and a heavier t-storm81 / 7265% chance of rain SATURDAYCloudy; a.m. showers, then a heavy t-storm85 / 7470% chance of rain SUNDAYOvercast and humid with t-storms possible89 / 7335% chance of rain TUESDAYA couple of showers and a thunderstorm87 / 7460% chance of rain MONDAY 1 3 6 4 1 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 270-50 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 VENICE778795898680Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.58Ž Month to date 8.07Ž Normal month to date 1.61Ž Year to date 12.39Ž Normal year to date 11.15Ž Record 3.50Ž (2003) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.76Ž Month to date 3.98Ž Normal month to date 1.44Ž Year to date 6.49Ž Normal year to date 12.41Ž Record 3.50Ž (1987) High/Low 91/69 Normal High/Low 91/68 Record High 95 (2015) Record Low 52 (1968) High/Low 89/69 High/Low 90/72 Normal High/Low 87/69 Record High 96 (2010) Record Low 58 (1994)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 8.07 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 12.39 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 86 73 c 85 73 t Bradenton 86 73 t 86 72 t Clearwater 86 74 t 86 74 t Coral Springs 84 75 t 82 74 c Daytona Beach 84 71 t 82 71 c Fort Lauderdale 84 76 t 82 75 c Fort Myers 87 72 t 84 72 t Gainesville 88 70 t 86 70 t Jacksonville 85 70 t 83 71 t Key Largo 82 75 t 80 76 t Key West 84 74 c 82 72 t Lakeland 87 71 t 85 70 t Melbourne 85 75 t 82 74 c Miami 84 75 t 82 74 c Naples 86 73 t 83 72 t Ocala 88 70 t 85 70 t Okeechobee 83 70 t 82 70 t Orlando 88 72 t 84 71 t Panama City 85 72 c 85 71 t Pensacola 88 72 c 86 72 t Pompano Beach 85 77 t 82 76 c St. Augustine 84 72 c 82 72 c St. Petersburg 89 76 t 88 75 t Sarasota 87 72 t 85 72 t Tallahassee 88 71 c 88 70 t Tampa 88 74 t 86 73 t Vero Beach 83 72 t 82 70 c West Palm Beach 83 73 t 81 72 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 12:58p 6:30a --7:31p Fri. 1:01a 7:10a 1:23p 8:25p Today 11:35a 4:46a 11:38p 5:47p Fri. 12:00p 5:26a --6:41p Today 10:16a 3:14a 10:33p 4:18p Fri. 10:45a 3:54a 11:39p 5:13p Today 12:06a 6:59a 1:30p 8:00p Fri. 1:33a 7:39a 1:55p 8:54p Today 9:50a 3:25a 9:53p 4:26p Fri. 10:15a 4:05a 11:05p 5:20p SE 4-8 1-2 Light ESE 4-8 1-2 LightFt. Myers 87/72 storms all day Punta Gorda 87/70 storms all day Sarasota 87/72 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 3:51 p.m. 3:36 a.m. Friday 4:47 p.m. 4:13 a.m. Today 6:37 a.m. 8:14 p.m. Friday 6:36 a.m. 8:15 p.m. Today 2:26a 8:38a 2:50p 9:01p Fri. 3:07a 9:19a 3:31p 9:42p Sat. 3:48a 9:59a 4:11p 10:22p Monterrey 91/70 Chihuahua 97/65 Los Angeles 68/56 Washington 83/62 New York 80/61 Miami 84/75 Atlanta 83/69 Detroit 84/58 Houston 90/71 Kansas City 87/67 Chicago 84/62 Minneapolis 90/72 El Paso 96/67 Denver 83/53 Billings 81/57 San Francisco 65/55 Seattle 71/54 Toronto 82/60 Montreal 72/60 Winnipeg 87/61 Ottawa 77/58 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: 05/24/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 87 60 s 90 60 s Anchorage 57 42 pc 56 43 c Atlanta 83 69 t 80 69 t Baltimore 82 58 s 85 65 s Billings 81 57 pc 85 56 pc Birmingham 89 70 t 83 69 t Boise 82 60 pc 85 58 pc Boston 66 56 s 87 66 s Buffalo 80 60 s 84 67 pc Burlington, VT 73 59 pc 85 62 pc Charleston, WV 87 61 s 88 65 pc Charlotte 82 66 t 82 67 c Chicago 84 62 pc 90 68 pc Cincinnati 84 63 s 87 68 s Cleveland 80 57 s 85 65 s Columbia, SC 82 68 t 81 69 t Columbus, OH 84 60 s 88 66 pc Concord, NH 76 51 s 88 60 pc Dallas 92 71 pc 94 72 s Denver 83 53 s 86 57 pc Des Moines 89 70 pc 87 69 t Detroit 84 58 s 87 64 s Duluth 83 63 pc 84 61 pc Fairbanks 58 43 sh 60 40 c Fargo 90 64 t 90 63 c Hartford 78 52 s 88 64 s Helena 78 53 t 81 53 pc Honolulu 85 74 pc 85 74 s Houston 90 71 pc 90 73 t Indianapolis 84 60 s 89 67 s Jackson, MS 89 69 t 86 68 t Kansas City 87 67 pc 86 66 t Knoxville 87 67 pc 85 68 pc Las Vegas 94 71 s 90 64 s Los Angeles 68 56 pc 68 57 sh Louisville 87 66 s 89 72 pc Memphis 90 72 pc 89 72 pc Milwaukee 79 61 pc 85 63 t Minneapolis 90 72 pc 90 70 pc Montgomery 88 70 t 85 68 t Nashville 90 67 s 87 68 pc New Orleans 88 75 t 88 74 t New York City 80 61 s 87 67 s Norfolk, VA 78 60 s 83 67 s Oklahoma City 87 66 pc 91 68 s Omaha 90 67 pc 91 67 pc Philadelphia 82 59 s 86 66 s Phoenix 99 72 s 101 72 s Pittsburgh 83 59 s 86 67 s Portland, ME 63 50 s 85 62 pc Portland, OR 78 55 pc 72 51 s Providence 73 53 s 86 66 s Raleigh 85 62 pc 85 67 pc Salt Lake City 85 60 s 88 60 s St. Louis 88 68 s 86 70 pc San Antonio 90 72 s 94 72 s San Diego 67 60 pc 69 61 sh San Francisco 65 55 c 65 54 t Seattle 71 54 pc 71 51 s Washington, DC 83 62 s 85 67 s Amsterdam 74 60 pc 73 60 t Baghdad 104 77 s 104 76 s Beijing 91 64 c 90 64 s Berlin 78 56 pc 80 57 pc Buenos Aires 64 43 s 64 47 s Cairo 101 79 pc 99 74 s Calgary 82 54 sh 82 57 c Cancun 82 73 t 84 73 t Dublin 61 50 pc 65 50 pc Edmonton 84 52 sh 84 52 pc Halifax 56 45 s 65 49 r Kiev 78 58 pc 78 54 pc London 71 53 t 73 57 pc Madrid 79 56 t 69 54 t Mexico City 84 56 pc 82 53 pc Montreal 72 60 pc 79 63 c Ottawa 77 58 pc 83 61 sh Paris 78 57 t 79 62 t Regina 78 54 t 85 52 s Rio de Janeiro 78 65 pc 77 67 pc Rome 76 61 pc 78 62 s St. Johns 40 28 c 44 32 r San Juan 85 73 pc 85 75 pc Sydney 67 59 pc 65 55 pc Tokyo 79 67 pc 80 68 pc Toronto 82 60 s 86 63 pc Vancouver 67 53 pc 67 49 pc Winnipeg 87 61 t 83 58 pcHigh .................... 94 at Falfurrias, TXLow ..................... 26 at Leadville, CO(For the 48 contiguous states yesterday)77A 91-degree high on May 24, 1982, turned the previous record high of 79 to ashes in San Francisco. Q: Which state reports the most occurrences of hail each year?A: Colorado Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 86/71 87/71 86/71 85/70 88/71 87/72 86/71 85/71 85/71 88/74 86/73 83/74 84/72 87/72 87/71 87/70 86/70 87/70 87/71 87/71 88/71 88/71 88/71 89/76 87/71 84/73 84/72 85/72 87/70 87/73 85/72 87/71 87/72 86/74 83/73 85/71 86/72 87/71 NEW YORK (AP) „ A federal judge ruled Wednesday that President Donald Trump is violating the First Amendment when he blocks critics on Twitter because of their political views. U.S. District Judge Naomi Reice Buchwald in Manhattan stopped short in her written decision of ordering Trump or a subordinate to stop the practice of blocking critics from viewing his Twitter account, saying it was enough to point out that it was unconstitutional. A declaratory judgment should be suf“cient, as no government of“cial „ including the President „ is above the law, and all government of“cials are presumed to follow the law as has been declared,Ž Buchwald wrote. The judge did not issue an order against Trump, and the plaintiffs did not ask for one. But in cases like this, plaintiffs can, in theory, go back and ask for such an order, and if it is not obeyed, the violator can be held in contempt. Buchwald said she rejected the assertion that an injunction can never be lodged against the president but nonetheless conclude that it is unnecessary to enter that legal thicket at this time.Ž The case was brought last July by the Knight First Amendment Institute at Columbia University and seven individuals blocked by Trump after criticizing the Republican president. Kerri Kupec, a spokeswoman for the Department of Justice, said in an email: We respectfully disagree with the courts decision and are considering our next steps.Ž Jameel Jaffer, the Knight Institutes executive director, said in a release that his organization was pleased. The presidents practice of blocking critics on Twitter is pernicious and unconstitutional, and we hope this ruling will bring it to an end,Ž he said. The lawsuit was “led after Trump blocked some individuals from @realDonaldTrump, a 9-year-old Twitter account with over 50 million followers, after each of them tweeted a message critical of Trump or his policies in reply to a tweet he had sent. Justice Department lawyers had argued it was Trumps prerogative to block followers, no different from the president deciding in a room “lled with people not to listen to some. Buchwald ruled that the tweets were governmental in nature.Ž The President presents the @realDonaldTrump account as being a presidential account as opposed to a personal account and, more importantly, uses the account to take actions that can be taken only by the President as President,Ž the judge said. The judge noted that another defendant, Daniel Scavino „ the White Houses social media director and an assistant to the president „ can unblock those followers without the president needing to do it himself. The judge dismissed Sarah Huckabee Sanders as a defendant in the case after it was established she does not have access to Trumps account. Buchwald also said she recognized the impact on the individuals by Trumps action was not of the highest magnitude.Ž She said the First Amendment protects people even from trivial harm.Judge: President cant block critics on Twitter Jury awards $1 billion after guard rapes teen Teens charged with killing Ohio mom during car race Dive team seeking man missing at bottom of waterfall Inmate says killing cellmate was a public service Uber ends self-driving program in Arizona Disney says Star Wars lands will open in 2019 Feds charge man, 2 gamers in deadly hoax callATLANTA (AP) „ A Georgia jury has awarded an eye-popping $1 billion verdict against a security company after an apartment complex guard was convicted of raping a 14-year-old girl. Attorney L. Chris Stewart represents the girls mother. Stewart says the teen was outside by some picnic tables with her boyfriend in October 2012 when an armed security guard approached. Stewart says the guard told the boyfriend not to move and raped the girl. The guard is identi“ed in the lawsuit as Brandon Lamar Zachary. He was convicted of statutory rape and is serving a 20-year prison sentence. TAMPA, Florida (AP) „ Two Florida teenagers are facing vehicular homicide charges after police say one struck and killed an Ohio woman and seriously injured her 21-month-old daughter while racing on a street alongside Tampa Bay. Tampa police reported that a Ford Mustang driven by 18-year-old Cameron Herrin struck 24-yearold Jessica Reisinger of Jeromesville, Ohio, as she was pushing her daughter Lillias stroller across the street on Wednesday. The mother was pronounced dead at a hospital. Police say Herrin was racing a Nissan driven by 17-year old John Barrineau. Both are charged with street racing, vehicular homicide, and reckless driving resulting in serious bodily injury. A passenger in the Mustang, 20-year-old Tristan Herrin, was charged with street racing. BANNER ELK, N.C. (AP) „ Authorities have called in a special dive team to the North Carolina mountains to search for an Ohio man believed drowned in the pool at the bottom of a waterfall. Avery County Sheriff Kevin Frye says divers from Charlotte are helping locate the man who disappeared Sunday at Elk River Falls in the Pisgah National Forest. Frye says the man was at the base of the 50-foot falls when he fell into the water and currents strengthened by excessive rains pulled him away from people trying to rescue him. FRESNO, Calif. (AP) „ A California inmate bragged to a judge that he was performing a public service when he killed a cellmate awaiting trial on charges of sexually abusing a child. The Fresno Bee reported Wednesday that a judge sentenced a remorseless Gary Dale Poole to 75-years-to-life in prison after a jury convicted him of “rst-degree murder. Poole on Tuesday said in court for the “rst time that he strangled Michael Stauff, 62, in April 2014. Mercy was mixed with justice. He met his maker,Ž Poole told Superior Court Judge Jonathan Conklin. Poole, 67, had previously denied killing Stauff, who was found strangled by ripped bed sheets in their shared cell. Court records showed Poole was convicted of unlawful consensual sex with an inmate, burglary, bank robbery and robbery. At the time of Stauffs killing, Poole was in jail on drug charges, records showed. SAN FRANCISCO (AP) „ Uber is pulling its self-driving cars out of Arizona, a reversal triggered by the recent death of woman who was run over by one of the ride-hailing services robotic vehicles while crossing a darkened street in a Phoenix suburb. The decision announced Wednesday means Uber wont be bringing back its self-driving cars to the streets to Arizona, eliminating the jobs of about 300 people who served as backup drivers and performed other jobs connected to the vehicles. Uber had suspended testing of its self-driving vehicles in Arizona, Pittsburgh, San Francisco and Toronto while regulators investigated the cause of a March 18 crash that killed 49-year-old Elaine Herzberg in Tempe, Arizona. ORLANDO, Fla. (AP) „ Disney says its much-anticipated new Star Wars lands will open in California next summer and in Florida in late fall 2019. The company on Tuesday offered more detailed times on when in 2019 the Star Wars: Galaxy Edge lands would open at its U.S. theme parks. The Star Wars land will open at Disneyland Resort in the summer of 2019, followed by an opening at Walt Disney World resort in the fall of 2019. The company said that guests will land in the middle of the action as they live their own Star Wars stories.Ž WICHITA, Kan. (AP) „ Federal prosecutors have indicted two online gamers and the California man accused of making the hoax calls that led a police of“cer to fatally shoot an unarmed man in Kansas. The indictment unsealed Wednesday charges Tyler Barriss with conspiracy, false information and hoaxes, cyberstalking, interstate threats and other charges. Gamers Casey Viner, of Ohio, and Shane Gaskill, of Kansas, face conspiracy, obstruction of justice and wire fraud charges. Barriss is accused of calling Wichita police from Los Angeles on Dec. 28 to report a shooting and kidnapping at a Wichita home. A responding of“cer fatally shot 28-year-old Andrew Finch after he opened the door.NKorea says Pence remarks stupid, willing to not meetTOKYO (AP) „ A top North Korean of“cial says recent comments by U.S. Vice President Mike Pence were stupidŽ and ignorantŽ and again warns the country is willing to pull out of a planned summit with President Donald Trump. Choe Son Hui, the vice minister of foreign affairs, was quoted Thursday by the Norths state-run news agency slamming comments Pence made in an interview with Fox News that compared Norths Korea to Libya, saying they showed that he does not understand North Koreas situation. She also questioned whether the summit with Trump would be worthwhile if the remarks re”ect Washingtons position. KCNA quoted her as saying: We will neither beg the U.S. for dialogue nor take the trouble to persuade them if they do not want to sit together with us.Ž

PAGE 23

The Sun /Thursday, May 24, 2018 www.yoursun.com Page 3 ALMANACToday is Thursday, May 24 the 144th day of 2018. There are 221 days left in the year. Today in history On May 24, 1968 the Rolling Stones single Jumpin Jack FlashŽ was released in the United Kingdom by Decca Records. On this date In 1844 Samuel F.B. Morse transmitted the message What hath God wroughtŽ from Washington to Baltimore as he formally opened Americas first telegraph line. In 1937 in a set of rulings, the U.S. Supreme Court upheld the constitutionality of the Social Security Act of 1935. In 1941 the German battleship Bismarck sank the British battle cruiser HMS Hood in the North Atlantic, killing all but three of the 1,418 men on board. In 1962 astronaut Scott Carpenter became the second American to orbit the Earth as he flew aboard Aurora 7. In 1976 Britain and France opened trans-Atlantic Concorde supersonic transport service to Washington. In 2008 British actor Rob Knox, 18, who had completed filming a minor role in Harry Potter and the Half-Blood Prince,Ž was stabbed to death during a brawl in London. Todays birthdays Actor-comedianimpressionist Stanley Baxter is 92. Jazz musician Archie Shepp is 81. Comedian Tommy Chong is 80. Singer Bob Dylan is 77. Actor Gary Burghoff is 75. Singer Patti LaBelle is 74. Actress Priscilla Presley is 73. Country singer Mike Reid is 71. Actor Jim Broadbent is 69. Actor Alfred Molina is 65. Singer Rosanne Cash is 63. Actor Cliff Parisi is 58. Actress Kristin Scott Thomas is 58. Rock musician Jimmy Ashhurst is 55. Rock musician Vivian Trimble is 55. Actor John C. Reilly is 53. Actor Dana Ashbrook is 51. Actor Eric Close is 51. Actor Carl Payne is 49. Rock musician Rich Robinson is 49. Actor Dash Mihok i s 44. Actor Owen Benjamin is 38. Actor Billy L. Sullivan is 38. Rock musician Cody Hanson is 36. Dancer-choreographer-singer Mark Ballas is 32. Country singer Billy Gilman is 30. Actress Brianne Howey is 29. Bible verse And whosoever of you will be the chiefest, shall be servant of all.Ž „ Mark 10:44. Greatness in Gods eyes is determined by our service to others. We may not be as great as we supposed. Learn to serve others. WELLINGTON, New Zealand (AP) „ The stories seem as tall as the lake is deep. For hundreds of years, visitors to Scotlands Loch Ness have described seeing a monster that some believe lives in the depths. But now the legend of NessieŽ may have no place left to hide. A New Zealand scientist is leading a team to the lake next month to take samples of the murky waters to conduct DNA tests and determine what species live there. Professor Neil Gemmell says hes no believer in Nessie, but he wants to take people on an adventure and communicate some science. Besides, his kids think its one of the coolest things hes done. One of the more far-fetched theories is that Nessie is a longnecked plesiosaur that somehow survived the period when dinosaurs became extinct.ODD NEWS Legend of Loch Ness Monster will be tested with DNA samplesWhile at least a dozen of other states have taken advantage by applying for and receiving the funding to help them protect their systems from Russian intrusion, my state of Florida hasnt even applied for one single dollar of the $19 million set aside for Florida. Not one,Ž Nelson said. When federal computer security experts asked the county election of“cials at their meeting Wednesday if they have plans for countering a cyberattack, only about a third raised their hands, but all said they had hurricane contingencies. U.S. Homeland Security of“cials told them a cyberattack would do more damage to their systems and reputations than any natural disaster „ and after a hurricane might be when they are most vulnerable to being hacked. The bad guys are looking for an opportunity, they hit you when you are down,Ž said Klint Walker, a Homeland Security elections security expert. The bad guys are on that....they are going to target you during those times of stress.Ž Matt Masterson, a senior security adviser with Homeland Security, told supervisors their adversaries could be foreign governments or groups, criminals stealing information, political operatives trying to steal an election or agents trying to reduce the publics con“dence in democracy. Its for that reason that election security is a key part of the federal anticyberattack program alongside electrical grids, dams and other infrastructure. Sophisticated and persistent actors are targeting our systems „ thats our reality now,Ž Masterson said. And it is not unique to Florida.Ž He showed how the Islamic State defaced the North Carolina election website, while identity thieves broke into the Illinois and Arizona systems. Such incidents erode the publics con“dence in the elections system, he said. However, he said, the supervisors need to strike a balance. He said it would be possible to design a nearly hackproof computer system, but no one could vote on it.Ž Bobby Beasley, supervisor of elections in the Panhandles Walton County, said hackers tried unsuccessfully to get into his countys system in 2016 along with others. We realize it is a problem,Ž Beasley said, saying his county is adding a stronger system aimed at thwarting hackers. We have to stay one step ahead of them.Ž Broward County Elections Supervisor Brenda Snipes said her countys voters should feel very secure. We stay on top of things.Ž Her of“ce recently lost a lawsuit for destroying ballots in a congressional election before they were allowed.SECURITYFROM PAGE 1 The U.S. military calls RimPac the worlds largest international maritime exercise and says it helps participants foster and sustain the cooperative relationships critical to ensuring the safety of sea lanes and security on the worlds oceans.Ž A Pentagon statement said the decision to disinvite the Chinese navy was an initial responseŽ to what it called Chinas militarization of the South China Sea. Chinas Defense Ministry had said in January that it was consulting with the U.S. over an invitation to take part in RimPac. The Pentagon cited what it called strong evidence that China has deployed anti-ship missiles, surfaceto-air missile systems and electronic jammers to contested areas in the Spratly Island region of the South China Sea. It called on China to remove these systems. Chinas continued militarization of disputed features in the South China Sea only serve to raise tensions and destabilize the region,Ž a Pentagon spokesman, Marine Lt. Col. Christopher Logan, said. As an initial response to Chinas continued militarization of the South China Sea we have disinvited the PLA Navy from the 2018 Rim of the Paci“c (RimPac) Exercise,Ž he added. Chinas behavior is inconsistent with the principles and purposes of the RimPac exercise.Ž The Pentagon also cited its objections to Chinas recent landing of bomber aircraft at Woody Island in the Paracel Island chain, north of the Spratlys. China maintains that the South China Sea is its sovereign territory and that it is within its rights to build up defenses on the islands. In his remarks at the State Department, Wang said he and Secretary of State Mike Pompeo had discussed U.S. complaints about Chinese militarizationŽ of features in the South China Sea. He said China is simply taking measures in self-defense, which have nothing to do with militarization.Ž Just like the U.S. has military presence in Hawaii and Guam,Ž he said. And Chinas deployment is at a much smaller scaler than the U.S. It is out of necessary defense purposes. We dont hope to see any exaggeration or hype-up of this matter.ŽCHINAFROM PAGE 1Health of“cials say there was one three-year decline. That occurred in 1916, 1917 and 1918, a period that included the worst ”u pandemic in modern history. Looking at these numbers, it seems likelyŽ the nation has just tied that record, said Anne Case, a Princeton University researcher whos done in”uential work on deaths in middle-aged white Americans from suicides, drug overdose and alcohol abuse. The overall death rate rose a little less than 1 percent, to about 734 deaths per 100,000 people. The rate dipped slightly in 2016 despite a record number of deaths that year, so its rise in 2017 is more reason to expect life expectancy will worsen, Case said. There was some good news. The death rate for cancer, the nations No. 2 killer, continued to drop. It fell 2 percent from 2016. Death rates from HIV and blood infections also declined. The heart disease death rate fell too, but only by 0.3 percent. Experts think the nations increasing obesity rate is probably a factor in the ”attening of heart disease death rates.RATEFROM PAGE 1Kushners access to highly classi“ed intelligence was a source of criticism because he repeatedly amended his disclosure reports, complicating the vetting process and raising questions about whether he was trying to hide some of his sprawling business interests or contacts with Russians and other foreigners. Kushner has faced questioning from special counsel Robert S. Mueller III, who is investigating whether anyone from Trumps team conspired with Russians to in”uence the 2016 election. He has continued this complete cooperation, providing a large number of documents and sitting for hours of interviews with congressional committees and providing numerous documents and sitting for two interviews with the Of“ce of Special Counsel,Ž Lowell said. In each occasion, he answered all questions asked and did whatever he could to expedite the conclusion of all the investigation.ŽKUSHNERFROM PAGE 1WASHINGTON (AP) „ Federal health of“cials warned parents Wednesday about the dangers of teething remedies that contain a popular numbing ingredient and asked manufacturers to stop selling their products intended for babies and toddlers. The Food and Drug Administration said that various gels and creams containing the drug benzocaine can cause rare but deadly side effects in children, especially those 2 years and younger. The agency has been warning about the products for a decade but said reports of illnesses and deaths have continued. Now, it wants teething products off the market, noting there is little evidence they actually work. We urge parents, caregivers and retailers who sell them to heed our warnings and not use over-the-counter products containing benzocaine for teething pain,Ž said FDA Commissioner Scott Gottlieb, in a statement. One major manufacturer, Church and Dwight Co. Inc., said Wednesday it would discontinue its four Orajel teething brands, including Baby Orajel and Orajel Medicated Teething Swabs. The FDA said it will take legal action against other companies that dont voluntarily comply as soon as possible. Benzocaine is also used in popular overthe-counter products for toothaches and cold sores in adults, including Orajel and Anbesol and generic drugstore brands. Products for adults can remain on the market but the FDA wants companies to add new warnings. Church and Dwight will continue to sell its other Orajel products, the company said in a statement. Benzocaine can cause a rare blood condition linked to potentially deadly breathing problems. The pain-relieving ingredient can interfere with an oxygen-carrying protein in the blood. Symptoms include shortness of breath, headache and rapid heart rate. The American Academy of Pediatrics does not recommend teething creams because they usually wash out of the babys mouth within minutes. Instead, the group recommends giving babies teething rings or simply massaging their gums to relieve pain. The FDA issued warnings about the teething products in 2006, 2011 and 2014, but it did not call for their removal from the market. Of“cials reviewed 119 cases of the blood disorder linked to benzocaine between 2009 and 2017, including four deaths, according to the FDA.FDA warns teething medicines unsafe, wants them off shelvesBy MATTHEW PERRONEAP HEALTH WRITER AP PHOTOOrajel is displayed for sale in a pharmacy in New York Wednesday.MINOT AIR FORCE BASE, N.D. (AP) „ A security group commander at North Dakotas Minot Air Force Base was relieved of his command Wednesday after explosives and a machine gun were lost in separate incidents. Col. Jason Beers of the 91st Security Forces Group was ousted because the Air Force had lost trust and con“dence in him, said Col. Colin Connor, commander of the 91st Missile Wing. The Minot base, home to about 4,800 active-duty military personnel, is one of the nations two B-52 bomber bases and the command center for about 150 Minuteman III missiles, housed underground in hardened silos across 8,500 square miles of northwest and north-central North Dakota. An M240 machine gun was discovered missing May 16 during a routine weapons inventory earlier this month. Separately, the military last week called off a search of a container of ammunition for an automatic grenade launcher. Authorities said the explosives fell off a Humvee May 1 on the Fort Berthold Indian Reservation near Parshall, in the northwest part of the state. The military said the base is taking inventory of all its weapons due to the loss of the gun. The North Dakota base has been under scrutiny for years, following a 2007 mishap in which a B-52 bomber was mistakenly armed with six nuclear-tipped cruise missiles in Minot and ”own to Barksdale Air Force Base in Louisiana. Other lapses at the base followed the bomber ”ight, including two crashes of vehicles carrying missile parts within a year of each other, the theft of a launch code device, the discovery of missile crew members sleeping on the job and failed inspections.Minot AFB security commander ousted over lost gun, ammoWASHINGTON (AP) „ Congress delivered a victory to President Donald Trump by expanding private care for veterans as an alternative to the troubled Veterans Affairs health system. The Senate cleared the bill on a 92-5 vote Wednesday, also averting a disastrous shutdown of its Choice private-sector program. The program is slated to run out of money as early as next week, causing disruptions in care. The sweeping measure would allow veterans to see private doctors when they do not receive the treatment they expected, with the approval of a Department of Veterans Affairs health provider. Veterans could access private care when they have endured lengthy wait times or VA medical centers do not offer the services they need. The bills approval comes despite concerns from some Democrats that the effort would prove costly and be used too broadly by veterans in search of top-notch care even when the VA is able to provide treatment deemed suf“cient for their needs. The White House said Trump applauded passage of legislation that would transform VA into a high-performing and integrated health care system for the 21st century and provide veterans with more choice in their health care options, whether from VA doctors or from the community.Ž The VA secretary will have wide leeway in implementing the legislation, which leaves it up to VA to determine what is qualityŽ care. Trump said last week he will nominate acting VA secretary Robert Wilkie to permanently lead the governments second largest department serving 9 million veterans. Democrats say they intend to question Wilkie on whether he plans to privatizeŽ or degrade the VA health system, an issue that former VA Secretary David Shulkin says led to his “ring in March. Sen. Johnny Isakson, the Republican chairman of the Senate Veterans Affairs Committee, lauded the bill as a big step toward providing veterans with more choice and fewer barriers to care.ŽCongress OKs Trump bid to widen private care at besieged VA

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, May 24, 2018 COP ConocoPhil 69.12 -1.01 CNSL ConsolCom 11.12 -.28 ED ConEd 75.10 +.96 STZ ConstellA 216.58 +.66 CLR ContlRescs 67.68 +.29 CTB CooperTire 25.40 -.30 CPRT Copart s 52.96 -.04 CSOD CorOnDem 48.26 +.33 GLW Corning 27.77 +.13 OFC CorpOffP 27.65 +.41 COST Costco 198.14 -.83 COTY Coty 13.88 +.03 CUZ CousPrp 9.07 +.21 CBRL CrackerB 158.86 +1.44 CEQP CrestEq rs 32.15 +.05 CROX Crocs 16.73 +.01 CRON CronosGp n 6.21 -.03 CCK CrownHold 45.48 +.18 CMI Cummins 149.06 ... CRIS Curis .46 -.08 CYBE CybrOpt 16.10 -.50 CY CypSemi 16.46 +.15 D-E-FDCT DCT IndlTr 65.34 +1.08 DDR DDR Corp rs15.13 +.05 DNP DNP Selct 11.02 +.06 DHI DR Horton 41.55 +.68 DSW DSW Inc 25.01 -.63 DTE DTE 101.43 +1.31 DXC DXC Tch n100.08 +.69 DHR Danaher 102.32 +.91 DRI Darden 85.71 -.23 DAR DarlingIng 18.44 +.09 DVA DaVita Inc 68.53 +.61 DF DeanFoods 9.51 -.38 DE Deere 156.58 +1.49 DK Delek 51.30 +.66 DVMT DellTch n 81.89 +1.12 DAL DeltaAir 53.40 -.12 DNR DenburyR 4.33 +.04 XRA Y Dentsply 46.50 -.75 DERM Dermira 10.48 +.03 DB DeutschBk 12.88 -.09 DVN DevonE 42.19 +.39 DEO Diageo 145.04 -1.08 DO DiamOffsh 19.23 -.51 DRH DiamRk 12.40 +.07 FANG DiambkEn 129.64 -2.59 DSX DianaShip 4.35 -.01 DKS DicksSptg 30.54 +.54 DBD Diebold 11.85 -.50 DGII DigiIntl 12.25 +.30 DLR DigitalRlt 106.61 +.27 DDS Dillards 77.33 +2.53 DFS Discover 77.12 -.75 DISCA DiscIncA 22.57 -.59 DISCK DiscIncC 21.34 -.66 DIS H DishNetw h 30.98 -.99 DIS Disney 102.89 -1.18 DG DollarGen 96.28 -.13 DLTR DollarTree 93.68 +.09 D DomEngy 63.91 +.09 DPZ Dominos 249.49 +1.28 UFS Domtar g 46.85 -.24 DCI Donaldson 47.60 -.06 DOV Dover 79.75 +.64 DWDP DowDuPnt 67.04 -.43 LEO DryStrt 7.59 +.01 DCAR DropCar rs 1.62 +.11 DBX Dropbox n 29.74 -.35 DRYS DryShips s 4.11 +.04 DUC DufPUC 8.40 -.01 DUK DukeEngy 74.87 +.80 DRE DukeRlty 27.91 +.33 DY Dycom 9 2.03 -.61 DVAX DynavaxT 16.10 -.50 ETFC E-Trade 65.70 -.01 EBAY eBay s 38.04 +.27 EOG EOG Rescs122.98 -.78 EPE EP Energy 2.96 -.02 EQT EQT Corp 52.19 -.36 EVOP EVO Pay n 19.02 ... ETN Eaton 79.00 -.16 EOS EV EEq2 17.59 +.18 EXG EVTxMGlo 9.31 ... ECR EclipseRs 1.50 -.13 ECL Ecolab 145.63 -.88 EDGE EdgeTher n .87 -.02 EIX EdisonInt 62.35 +.47 EW EdwLfSci s139.06 +2.43 EGHT 8x8 Inc 21.65 -.60 EGO EldorGld g 1.15 +.04 EA ElectArts 133.50 +1.32 LLY EliLilly 82.68 +.46 ELLI EllieMae 104.47 +1.43 ESBK ElmiraSB 20.50 ... EMES EmergeES 8.09 -.23 EMR EmersonEl 73.01 -.25 ESRT EmpStRTr 16.53 +.38 EEP EnbrdgEPt 9.88 -.01 ENB Enbridge 31.77 +.20 ECA EnCana g 13.34 +.02 ENDP Endo Intl 6.38 +.43 ETE EgyTrEq s 17.18 ... ETP EngyTrfPt 19.25 -.02 ERF Enerpls g 12.33 -.25 ENLC EnLinkLLC 16.65 -.10 EBF Ennis Inc 18.30 ... ENPH Enphase 5.65 +. 11 ESV ENSCO 6.87 -.30 ETM Entercom 7.45 -.20 ETR Entergy 78.74 +2.06 EPD EntProdPt 28.35 +.02 ENV Envestnet 54.90 +2.35 EQR EqtyRsd 61.75 +1.33 ESPR Esperion 38.32 -1.42 EL EsteeLdr 151.30 +3.42 ETSY Etsy n 29.38 +.39 ES EversrceE 56.54 -.73 EVLV EvineLive 1.12 +.02EXAS ExactSci h 51.35 -1.64 EXEL Exelixis 20.58 -.98 EXC Exelon 40.30 +.43 EXPE Expedia 115.23 -.76 ESRX ExpScripts 77.01 -.74 XOG ExtrOilGs n 16.51 +.06 EXTR ExtrmNet 9.14 -.07 XOM ExxonMbl 82.15 +.51 FNB FNBCp PA 13.64 -.08 FB Facebook 186.90 +3.10 FMSA FairmSant 5.97 -.14 FAST Fastenal 52.56 -.14 FDX FedExCp 250.47 -2.12 FRT FedRlty 117.24 +.63 FNHC FedNatHld 22.54 +.98 RACE Ferrari n 131.31 -1.15 FGP Ferrellgs 3.68 ... GSM Ferrogl n 10.90 -.93 FCAU FiatChrys 22.47 -.15 FNF FidlNatFn 38.45 +.14 FDUS FidusInvst 14.36 +.23 FITB FifthThird 31.20 -.69 FEYE Fire Eye 16.67 -.08 FBP FstBcpPR 7.94 +.01 FDC FstData n 19.56 +.20 FHN FstHorizon 19.32 -.24 AG FMajSilv g 7.28 -.03 FSLR FstSolar 68.42 -1.57 FE FirstEngy 33.85 +.29 FISV Fiserv s 71.87 +.21 FIT Fitbit n 5.22 -.01 FLC FlrtyTotR 19.17 +.05 FLEX Flex Ltd 14.05 -.24 FLO FlowrsFds 19.82 +.33 FLR Fluor 49.02 -1.11 FL FootLockr 45.03 +.76 F FordM 11.44 -.08 FBHS FBHmSec 57.08 +.16 BEN FrankRes 33.87 -.60 FCX FrptMcM 17.35 +.18 FTR Frontr rs 8.36 -1.16 G-H-IGGP GGP Inc 20.52 +.14 GWPH GW Pharm158.22 +6.41 GDV GabDvInc 22.70 -.06 GGT GabMultT 9.63 +.01 GUT GabUtil 5.78 +.03 GME GameStop 12.72 +.05 GLPI Gam&Lsr n 34.94 +.34 GPS Gap 31.98 +.23 GRMN Garmin 60.28 -.19 GAM GAInv 34.60 -.10 BGC GnCable 29.85 +.70 GD GenDynam205.56 +1.19 GE GenElec 14.18 -1.11 GIS GenMills 42.29 +.36 GM GenMotors 37.85 -.43 GEL GenesisEn 22.21 -.28 GNTX Gentex 23.90 -.16 GPC GenuPrt 91. 14 -.64 GNW Genworth 3.45 -.13 GERN GeronCp 4.68 +.61 GILD GileadSci 68.17 +.34 GSK GlaxoSKln 40.18 -.15 GPN GlobPay s 112.05 +.13 GSAT Globalstar .60 +.03 GMED GlobusMed 52.84 +.27 GDDY GoDaddy n 70.89 +.24 GOGO Gogo 4.84 -.05 GG Goldcrp g 13.74 +.18 GS GoldmanS 237.81 -.19 GT Goodyear 25.27 -.45 GPRO GoPro 5.47 +.12 GOV GovPrpIT 14.06 +.32 GRA vjGrace 72.70 -.68 GPT GrmPrTr rs 27.53 +.06 GPK GraphPkg 15.03 ... GT N GrayTelev 11.55 -.40 GXP GtPlainEn 32.78 +.59 GHL Greenhill 27.85 -.35 GEF Greif A 58.69 -2.78 GRIF Griffin 40.88 +.28 GRPN Groupon 4.64 +.02 GSH GuangRy 28.38 -.22 GES Guess 24.22 +.42 GPOR GulfportE 10.59 -.06 HEES H&E Eqp 37.78 -.17 HCA HCA Hldg 103.51 +.10 HCP HCP Inc 23.21 +.11 HPQ HP Inc 21.90 -.17 HRG HRG Grp 12.28 -.27 HSBC HSBC 49.76 -.75 HAIN HainCels lf 25.95 ... HK HalconRs n 5.27 -.15 HAL Hallibrtn 52.92 -.32 HBI Hanesbds s 18.12 -.11 THG HanoverIns120.09 +.43 HOG HarleyD 42.06 -.57 HLIT Harmonic 4.00 ... HRS HarrisCorp 153.93 +3.20 HSC Harsco 24.35 ... HIG HartfdFn 53.31 -.44 HE HawaiiEl 33.59 +.18 HCSG HlthCSvc 37.73 +.73 HTA HlthcreTr 24.78 +.33 HTBX HeatBio rs 2.06 +.07 HL HeclaM 3.96 +.03 HMNY HeliMAn h .49 -.04 HSIC HSchein s 70.62 -.68 HLF Herbalif s 54.00 ... HT Hersha rs 20.55 +.30 HSY Hershey 92.10 +.45 HTZ HertzGl 16.79 +.09 HES Hess 63.12 -.70 HPE HP Ent n 15.58 -1.83 HCLP Hi-Crush 14.40 +.20 HPR HighPtRs 6.96 -.18 HTH HilltopH 23.60 +.24 HLT Hilton 82.33 -.43 HIMX HimaxTch 7.33 -.40 HFC HollyFront 73.67 +.73 HD HomeDp 186.67 -.20 HMC Honda 33.02 -.03 HON HonwllIntl 151.32 +.45 HZNP HorizPhm 15.31 +.21 HRL Hormel s 35.82 -.02 HPT HospPT 28.22 +.12 HST HostHotls 21.41 +.19 HNP HuanPwr 29.36 +1.51 HUBB Hubbe ll 110.36 -.26 HUM Humana 291.89 -.50 HBAN HuntBncsh 15.18 -.18 HII HuntgtnIng 222.46 +1.72 HUN Huntsmn 32.07 +.05 HUYA Huya n 19.96 +.48 IAG IAMGld g 6.09 +.14 IDXX IdexxLab s 204.16 +4.17 INFO IHS Mark 50.77 -.50ING ING 15.60 -.21 IQ IQIYI n 23.00 +.48 IQV IQVIA Hldg102.44 -.19 DVY iShSelDiv 97.72 +.13 IBB iShNsdBio s107.25 +.53 HDV iShCorHiDv 85.50 +.37 PFF iShUSPfd 37.03 +.08 IBIO iBio .16 +.01 IDA Idacorp 89 .79 +.55 ITW ITW 148.06 +.80 IMMU Imunmd 22.57 +.92 IBCP IndBkMI 25.25 -.20 IR IngerRd 90.26 -.63 INGR Ingredion 112.50 +.57 INPX Inpixon rs .36 -.02 IDTI IntgDv 33.00 +.53 INTC Intel 55.21 +.76 I Intelsat 16.30 +1.76 ICPT InterceptP 69.96 -.03 ICE IntcntlExc s 71.27 -.48 IBM IBM 144.67 -.42 IGT IntlGmeT n 27.55 -.91 IP IntPap 55.25 -.44 IPG Interpublic 23.18 -.59 INTX Intersectns 2.41 +.24 INTU Intuit 196.23 +5.69 ISRG IntSurg s 458.71 +4.10 IVZ Invesco 28.43 -.37 INVH InvitHm n 21.84 +.07 IONS IonisPhm 44.09 +.29 IRDM IridiumCm 13.10 +.60 J-K-LJPM JPMorgCh 112.49 -.52 JEC JacobsEng 63.46 -.24 JAG JaggedPk n12.47 -.70 JAGX JaguarHlth .15 -.00 JAKK JkksPac 3.05 -.03 JBLU JetBlue 18.67 -.22 JNJ JohnJn 123.45 +.54 JCI JohnContl n 34.22 -.97 JNPR JnprNtwk 27.21 +.01 KBR KBR Inc 17.21 -.68 KKR KKR 22.29 -.28 KLAC KLA Tnc 113.30 -.32 KSU KC Southn 108.72 +.62 FRAC KeanGrp n 15.93 -.30 K Kellogg 62.23 +.71 KEM Kemet 18.70 +.05 KERX KeryxBio 5.11 -.07 KEY K eycorp 20.26 -.35 KEYS Keysight 53.59 -.24 KMB KimbClk 104.55 -.23 KIM Kimco 15.16 +.06 KMI KindMorg 16.19 +.25 KGC Kinross g 3.60 +.01 KNX KnSwftT rs 40.22 -.34 KSS Kohls 62.26 +1.65 KOS KosmosEn 7.43 -.08 KHC KraftHnz n 56.98 +.40 KTOS KratosDef 10.98 +.14 KR Kroger s 24.57 -.13 KLIC Kulicke 22.23 -.22 LB L Brands 34.05 +.06 LLL L-3 Tch 196.19 +1.90 LKQ LKQ Corp 29.77 -.38 LTC LTC Prp 39.59 +.19 LRCX LamResrch20 3.31 +.33 LW LambWst n 65.16 +.12 LCA Landcad n 10.14 -.05 LSTR Landstar 111.75 +.50 LPI LaredoPet 9.44 -.32 LVS LVSands 79.30 +.30 LHO LaSalleH 33.85 +.25 LEG LeggPlat 41.65 -.27 LC LendingClb 3.28 -.11 LEN LennarA 51.75 +.88 LUK LeucNatl 23.47 -.04 LXP LexRltyTr 8.37 +.10 USA LbtyASE 6.41 +.01 LBTYA LibtyGlobA 28.94 -.12 LBTYK LibtyGlobC 28.23 -.07 LPT LibtProp 42.88 +.50 LECO LincElec 89.24 -.50 LNC LincNat 69. 75 -.70 LMT LockhdM 325.32 +8.19 LOMA LomaNeg n12.99 -2.19 LOW Lowes 94.69 +8.94 LULU lululemn gs105.27 +2.39 LL LumberLiq 20.95 +.81 LYB LyonBas A 115.66 -.51 M-N-0MTB M&T Bk 180.76 -3.13 MBFI MB Fncl 50.36 -.59 MBI MBIA 8.65 -.09 MDC MDC 30.79 +.60 MDU MDU Res 27.91 +.11 MTG MGIC Inv 10.66 -.04 MGM MGM Rsts 31.60 +.02 MPLX MPLX LP 36.30 -.80 MVC MVC Cap 10.07 +.01 MIC Macquarie 38.06 +.10 M Macys 33.48 +.36 MGA Magna g s 65.51 -.78 MNK Mallinckdt 16.33 +.22 MNKD MannKd rs 1.94 -.01 MFC Manulife g 19.49 -.08 MRO MarathnO 21.63 +.09 MPC MarathPt s 78.87 +.38 MAR MAR 137. 59 -.19 MMLP MartinMid 15.10 -.05 MRVL MarvellTch 22.05 +.13 MAS Masco 37.54 +.54 MA MasterCrd 192.99 +1.37 MTDR MatadorRs 31.06 -.74 MTCH Match n 40.80 +.78 MAT Mattel 15.01 -.01 MXIM MaximIntg 58.93 +.45 MNI McClatch rs 10.15 -.05 MKC McCorm 102.99 +.67 MCD McDnlds 161.62 +2.17 MCK McKesson 146.83 +.39 MPW MedProp 13.31 +.18 MCC MedleyCap 3.55 ... MDT Medtrnic 85.26 +.29 MRK Merck 59.17 +.72 MCY MercGn 48.30 -.0 7 MDP Meredith 48.60 -.65 MTOR Meritor 21.55 -.39 MET MetLife 48.45 -.01 KORS MKors 67.32 +1.16 MFGP MicrFoc n 18.12 -.26 MCHP Microchp 94.08 -.25 MU MicronT 59.97 +.94 MSCC MicroSemi 68.53 -.07 MSFT Microsoft 98.66 +1.16 MVIS Microvisn 1.67 +.01 MIDD Middleby 104.48 +1.88 MSEX MdsxWatr 42.45 +.71 HIE MHowHiInc 11.92 -.10 MDXG MiMedx 8.96 +.90 MITL MitelNet g 11.02 -.01 MUFG MitsuUFJ 6.36 -.07 TAP MolsCoorB 61.71 +.68 MDLZ Mondelez 39.45 +.02 MON Monsanto 125.31 -.42 MNST MonstrBv s 50.01 +.33 MOG/AMoog A 84.00 +.17 MS MorgStan 54.35 -.53 MOS Mosaic 28.05 +.10 MSI MotrlaSolu 110.84 +1.53 MUR MurphO 31.63 -.04 MYL Mylan NV 39.63 +.42 MYOK MyoKard n 48.25 -2.10 NCR NCR Corp 30.74 -.42 NRG NRG Egy 33.15 -.30 NYLD NRG Yld C 17.65 +.05 NXPI NXP Semi 112.55 -2.91 NBR Nabors 7.93 -.13 NFG NatFuGas 51.23 ... NGG NatGrid 59.11 -.38 NHI NtHlthInv 71.61 +.90 NOV NOilVarco 42.90 -.79 NPK NatPresto 108.00 +.85 NAVI Navient 14.39 -.02 NKTR NektarTh 82.80 +.85 NEOG Neogen s 73.97 -.41 NVCN Neovasc g .04 +.00 NTAP NetApp 66.79 -.23NFLX Netflix s 344.72+13.10NGD NwGold g 2.28 +.01 NJR NJ Rscs s 43.65 +.40 NEWM NewMedia 16.77 +.08 EDU NewOriEd 101.33 +4.84 NRZ NewResid 18.15 +.04 NYCB NY CmtyB 11.98 -.07 NYMT NYMtgTr 6.22 -.01 NYT NY Times 23.15 -.10 NWL NewellRub 25.88 -.35 NFX NewfldExp 29.43 -.29 NEM NewmtM 39.59 +.80 NEE NextEraEn 160.28 +.85 NI NiSource s 24.67 +.27 NLSN Nielsen plc 30.45 -.71 NKE NikeB s 71.34 +.03 NE NobleCorp 5.82 -.04 NBL NobleEngy 36.85 +.05 NOK NokiaCp 6.09 -.11 NAT NordicAm 2.17 -.01 JWN Nordstrm 47.62 +1.85 NSC NorflkSo 150.49 -1.31 NOG NthnO&G 2.69 +.06 NOC NorthropG 328.23 +3.73 NWBI NwstBcsh 17.21 +.04 NWN NwstNG 58.90 +.20 NCLH NorwCruis 52.85 -.33 NVS Novartis 76.43 -.41 NVAX Novavax 1.70 +.01 NVO NovoNord 48.27 -.35 NUS NuSkin 81.60 +.81 NUAN NuanceCm 14.01 -.06 NUE Nucor 64.22 -.83 NTNX Nutanix n 56.28 -.12 NTR Nutrien n 51.38 +.32 NAD NuvDivA 13.12 +.06 NUW Nv AMT-Fr 15.57 -.02 JPC NvPfdInco 9.81 +.07 BXMX NuvEqtP 14.17 -.02 NVDA Nvidia 247.54 +4.99 NXTM NxStageMd 27.18 +.14 OGE OGE Engy 34.08 +.43 OCSL OaktrSpL 4.98 -.03 OCSI O aktStInco 8.48 +.03 OAS OasisPet 12.76 +.24 OXY OcciPet 85.33 +.38 OCFC OceanFst 28.66 -.01 ODP OfficeDpt 2.32 ... ONB OldNBcp 18.05 -.15 ORI OldRepub 21.14 -.08 OLN Olin 33.81 +.02 OHI OmegaHlt 29.74 +.48 OMC Omnicom 72.25 -3.01 ON OnSmcnd 24.15 -.03 OKE ONEOK 66.73 +.67 OPK OpkoHlth 3.65 -.10 ORCL Oracle 46.90 +.53 ORBK Orbotch 63.49 -.42 ONVO Organovo 1.99 +.04 OFIX Orthofix 54.39 +.30 OSK OshkoshCp 77.75 -.07 O TTR OtterTail 45.80 +.55 OMI OwensMin 16.46 -.11 P-Q-RPBF PBF Engy 45.17 +.19 PDLI PDL Bio 2.87 +.01 PCG PG&E Cp 43.85 +.22 PGTI PGT Inc 20.40 +.15 PNC PNC 149.73 -1.15 PNM PNM Res 38.95 +.55 PKX POSCO 81.43 -1.67 PPG PPG s 102.71 -.13 PPL PPL Corp 27.44 +.13 PCAR Paccar 65.09 -.65 PTN PalatinTch 1.10 -.03 PANW PaloAltNet 207.02 +2.69 P Pandora 7.40 +.13 PZZA PapaJohns 52.29 +1.09 PGRE ParamtGp 14.87 +.24 PK ParkHot n 31.32 -.10 PKD ParkDrl .50 -.01 PH ParkerHan 177.84 -.38 PE ParsleyEn 30.78 -.24 PDCO Patterson 21.28 -.53 PTEN PattUTI 22.28 -.16 PAYX Paychex 65.57 +.15 PYPL PayPal n 81.08 +.46 PBA Pembina g 34.39 -.23 PGH PengthE g .83 -.03 PENN PnnNtGm 34.76 -.22 PNNT PennantPk 7.28 +.03 JCP Penney 2.35 ... PAG Penske 47.88 +.08 PNR Pentair 45.48 -.37 PBCT PeopUtdF 18.89 -.13 PEP PepsiCo 100.45 +.52 PKI PerkElm 76.02 -.15 PRGO Perrigo 75.16 -.81 PFNX Pfenex 5.95 -.95 PF E Pfizer 35.97 +.25 PM PhilipMor 81.70 +1.83 PHG PhilipsNV 42.25 -.69 PSX Phillips66 118.95 +.20 DOC PhysRltTr 14.92 +.29 PDM PiedmOfc 18.70 +.32 PFN PimIncStr2 10.66 +.04 PNW PinWst 77.50 +.80 PXD PioNtrl 199.50 -3.18 PBI PitnyBw 8.95 -.29 PAA PlainsAAP 24.16 -.51 PAH PlatfmSpc 11.34 -.06 PLUG PlugPowr h 2.14 ... PS Plurlsght n 21.30 +1.35 PII Polaris 113.93 -.48 POL PolyOne 42.54 -.42 PX Praxair 158.67 -.54 PRPO Precipio n .51 +.02 PDS PrecDrill 3.82 -.12 PVG Pretium g 7.20 +.24 PFG PrinFncl 59.41 -.55 PRA ProAssur 40.35 -.10 PLD ProLogis 64.77 +1.00 PUMP ProPetr n 19.10 -.51 PG ProctGam 74.18 +.15 PFIE ProfirEng 5.06 +.18 PGR ProgsvCp 62.23 +.24 PSEC ProspctCap 6.86 +.06 PRU Prudentl 100.90 -1.06 PEG PSEG 51.35 +.81 PSA PubStrg 206.67 +2.56 PHM PulteGrp 30.01 +.53 PSTG PureStrg n 21.71 -.54 PMM PMMI 7.07 -.03 QEP QEP Re s 13.12 -.05 QCOM Qualcom 58.82 +1.43 QD Qudian n 9.01 -.19 DGX QstDiag 101.22 -.62 QRTEAQuratQVC A21.43 -.57 RPXC RPX Corp 10.48 ... RSPP RSP Perm 45.46 -1.18RL RLauren 133.33+16.72RRC RangeRs 15.47 +.02 RAVN RavenInds 39.10 +.05 RJF RJamesFn 101.02 -.71 RYN Rayonier 38.47 +.04 RTN Raytheon 211.14 +3.41 O RltyInco 52.98 +.70 RHT RedHat 164.26 +2.85 RRGB RedRobin 47.40-10.55 RWT RedwdTr 16.57 -.05 REG RgcyCtrs 57 .60 +.40 REGN Regenrn 295.31 +.63 RF RegionsFn 19.20 -.25 RS RelStlAl 94.00 -.78 RGEN Replgn 42.80 +.59 RSO ResCap rs 9.93 +.07 QSR RestBrnds 57.30 +.35 ROIC RetailOpp 17.86 +.19 RAD RiteAid 1.68 +.02 ROK RockwlAut 180.80 -.32 BMO BkMont g 79.27 -.22 BK BkNYMel 57.45 -.14 BNS BkNova g 62.56 -.13 BKS BarnesNob 5.40 +.20 ABX BarrickG 13.33 +.21 XYZ BasicEnS .45 ... BAX Baxter s 72.35 +.63 BTE BaytexE g 4.46 -.15 BZH BeazerHm 15.26 +.21 BDX BectDck 226.25 +.71 BBBY BedBath 17.84 +.13 BMS Bemis 43.45 +.24 BRK/B BerkH B 195.95 -2.18 BERY BerryPlas 49.75 +.69 BBY BestBuy 75.95 +.48 BIG BigLots 40.44 -.06 BCRX Biocryst 5.93 +.06 BIIB Biogen 283.75 +4.06 BPMX BioPhrmX .22 -.01 BKH BlkHillsCp 57.05 +.41 BL BlackLin n 39.96 -.97 BB BlackBerry 11.60 +.01 BME BlkHlthSci 36.12 -.27 MUA BlkMuniast 13.13 +.01 BX Blackstone 31.79 -.08 BLNK BlinkCh n 7.22 +.28 BLMN BloominBr 21.18 -.09 APRN BlueAprn n 2.97 -.22 BA Boeing 359.21 +4.19 BKNG BookingHl2085.25 +8.06 BWA BorgWarn 52.17 -.50 SAM BostBeer 240.85 +1.50 BSX BostonSci 30.46 +.19 BOX Box Inc n 27.32 +.42 BYD BoydGm 36.25 -.19 BDN Brandyw 15.95 +.16 BGG BrigStrat 18.99 -.06 EAT Brinker 43.09 -.90 BMY BrMySq 52.50 +.16 BTI BritATob s 50.40 -.12 BRX BrixmorP 15.22 +.30 AVGO BroadcInc 240.56 +2.07 BKD Brookdale 7.66 +.08 BIP BrkfInfra s 38.69 +.38 BC Brunswick 62.24 -.29 BPL Buckeye 36.80 -.85 CA CA Inc 35.44 +.16 CBL CBL Asc 4.73 +.12 CBRE CBRE Grp 47.85 +.17 CBS CBS B 50.51 -1.01 CF CF Inds s 41.26 -.60 CHRW CH Robins 87.44 -.91 CIT CIT Grp 55.26 -.07 CMS CMS Eng 44.76 +.64 CNHI CNH Indl 12.62 -.20 CNX CNX Resc 15.86 -.29 CRSP CRISPR n 69.57 +5.81 CSX CSX 63.55 +.08 CVRR CVR Rfng 22.00 -.65 CVS CVS Health 65.57 -.05 CYS CYS Invest 7.32 +.03 COG CabotO&G 22.78 -.01 CADE CadencB n 29.45 +.31 CDNS Cadence 42.33 +.28 CZR CaesarsEnt 12.45 -.25 CALM Cal-Maine 47.30 +.05 CHY CalaCvHi 12.28 +.07 CAMP CalAmp 21.11 +.08 CRC CalifRes rs 36.51 -1.63 CWT CalifWtr 39.90 +.55 CPE CallonPet 13.14 -.31 CLMT CalumetSp 7.23 -.08 CPT CamdenPT 85.88 +1.94 CCJ Cameco g 10.68 +.06 CPB CampSp 34.26 -.11 CWH CampWrl n 19.27 -2.14 CM CIBC g 89.56 -1.72CNI CdnNR gs 84.14 +1.05 CNQ CdnNRs gs 36.57 -.30 COF CapOne 95.67 -1.07 CSU CapSenL 10.80 +.20 CMO CapsteadM 9.23 +.03 CPST CpstnTur rs 1.44 -.02 CARA CaraThera 16.56 +4.96 CAH CardnlHlth 52.69 -.14 CTRE CareTrust 15.85 +.36 KMX CarMax 66.02 +.86 CCL Carnival 64.68 -.37 CRS CarpTech 59.39 +.20 CRZO Carrizo 26.06 -.53 CASY Caseys 99.85 +3.07 CAT Caterpillar 157.74 +1.54 FUN CedarF 65.27 -.25 CELG Cel gene 77.66 +1.05 CLDX CelldexTh .66 -.01 CVE CenovusE 10.92 -.27 CNC Centene s 116.47 +.74 CDEV CntRsDvA 19.36 -.42 CNP CenterPnt 25.86 +.45 EBR CentElecBr 4.43 -.58 CENX CentAl 16.18 -.58 CTL CntryLink 19.01 -.28 CERN Cerner 59.47 -.25 KOOL CescaTh rs .52 -.02 CHTR ChartCm n 274.09 +6.43 CHFC ChemFinl 58.08 -.12 CC Chemours n51.53 -.26 LNG CheniereEn 62.87 +.57 CHKE Cherokee h .87 -.07 CHK ChesEng 4.64 +.10 CVX Chevron 128.70 +.47 CHS Chicos 9.99 +.02 ZNH ChinaSoAir 50.33 -1.05 CMG Chipotle 435.51 +2.07 CHD ChurchDwt s47.09 +.62 CIEN CienaCorp 24.51 -.11 CI Cigna 177.09 -.15 XEC Cimarex 95.64 -3.71 CINF CinnFin 70.88 -.57 CRUS Cirrus 38.49 -.25 CSCO Cisco 43.68 +.03 C Citigroup 70.24 -.84 CFG CitizFincl 41.79 -.40 CTXS CitrixSy s 106.55 +1.14 CLNE CleanEngy 2.62 -.04 CLF ClevCliffs 8.44 -.12 CLX Clorox 119.44 -.12 CLDR Clo udera n 16.10 -.10 KO CocaCola 42.40 +.15 CDE Coeur 8.30 -.03 CTSH CognizTch 75.76 +.52 RQI CohStQIR 11.41 +.08 PSF CohStSelPf 25.71 +.06 CHRS CoherusBio 15.30 -.10 CL ColgPalm 62.72 +.31 CLNS ColNrthS n 5.81 +.03CMCSAComcast s 31.88 -.63CMA Comerica 98.99 -1.32 COMM CommScpe 29.09 -.45 CTG CmpTask 6.86 -.03 CMTL Comtech 31.09 +.28 CAG ConAgra 36.95 +.08 CXO ConchoRes143.65 -3.79 CTWS ConnWtrSv 63.88 +.65 A-B-CADT ADT Inc n 7.67 +.03 AES AES Corp 12.19 -.01 AFL AFLAC s 45.31 -.27 AGNC AGNC Inv 19.18 +.07 AKS AK Steel 4.50 -.06 AMC AMC Ent 15.20 -.40 ANGI ANGI Hme 15.22 +.16 T AT&T Inc 32.33 -.10 AVHI AV Homes 17.70 -.15 EQH AXA EqH n 21.72 -.13 ABT AbbottLab 61.84 +.45 ABBV AbbVie 105.60 -.63 ANF AberFitc 25.45 +.11 ACAD AcadiaPh 17.00 -.25 AXDX AccelrDiag 21.00 -.40 ACN Accenture 155.31 -.02 A RAY Accuray 5.05 +.1 5 ATVI ActivsBliz 71.74 +.39 ADNT Adient n 54.86 -1.38 ADBE AdobeSy 243.91 +5.12 ADOM Adomani n 1.25 -.11 AAP AdvAuto 123.25 +7.92 AEIS AdvEnId 65.56 +.36 AMD AMD 13.10 +.12 ACM Aecom 32.76 -.57 AEG Aegon 6.56 -.19 AVAV AeroViron 56.61 +.45 AET Aetna 177.34 +.13 GNMX AeviGeno 1.60 -.07 A Agilent 64.53 -.31 AYR Aircastle 21.30 -.15 A KER AkersBios .59 -.01 A KRX Akorn Inc 13.70 -.03 A GI AlamosGld 5.25 +.24 A LK AlaskaA ir 58.42 +.24 ALSK AlaskCom 1.71 ... ALB Albemarle 101.84 -.50 AA Alcoa Cp 48.57 -1.12 ALXN Alexion lf 118.13 -.88 BABA Alibaba 196.80 +.93 ATI AllegTch 28.31 +.03 ALGT AllegiantT 150.50 -3.45 AGN Allergan 155.95 +.97 ALE Allete 75.23 +.27 ARLP AllnceRes 18.70 +.45 AB AlliBern 28.20 -.25 LNT AlliantEg s 40.49 +.21 ALSN AllisonTrn 43.21 -.78 MDRX AllscriptH 12.60 +.07 A LL Allstate 95.59 -.29 A LLY AllyFincl 27.12 .34 ALNY AlnylamP 98.10 -.86 GOOG Alphabet C1079.69+9.96GOOGLAlphabet A 1085.96+10.65AOD AlpTotDiv 8.97 ... AABA Altaba 76.45 -.06 ATUS Altice n 18.78 -.23 ALT Altimm rs .55 +.04 MO Altria 55.88 +.67AMZN Amazon 1601.86+20.46AMBA Ambarella 50.78 -.07 AMDA Amedica rs 1.13 +.06 AEE Ameren 57.89 +1.19 ATAX AFMulti 6.35 +.13 AMX AMovilL 16.55 +.30 AAL AmAirlines 42.80 -.08 AEO AEagleOut 22.43 +.27 AEP AEP 66.47 +1.03 AEL AEqInvLf 34.93 +2.65 AXP AmExp 101.93 -.77 AMH AHm4Rent 19.69 +.10 AIG AmIntlGrp 54.14 -.98 AWR AmStsWtr 55.15 +.28 AMT AmTower 136.83 -.32 AWK AmWtrWks 80.94 +.43 APU Amerigas 41.04 +.01 AMP Ameriprise 142.17 -2.07 ABC AmeriBrgn 83.96 -.55 AME Ametek 74.92 -.65 AMGN Amgen 179.94 +1.58 FOLD AmicusTh 15.16 -.38 APH Amphenol 88.20 +.10 A PC Anadarko 70.33 -.19 A DI AnalogDev 94.39 -1.32 A NDV Andeavor 144.00 +.3 0 AU AnglogldA 8.29 +.06 BUD ABInBev 94.77 -.16 NLY Annaly 10.50 +.04 AR AnteroRes 18.84 -.24 ANTM Anthem 232.06 -1.87 ANH Anworth 5.00 +.08 APA Apache 42.57 -.56 AINV ApolloInv 5.73 +.05 APLE AppHReit n 18.97 +.32 AAPL Apple Inc 188.36 +1.20 AMAT ApldMatl 50.34 +.29 AAOI ApldOptoel 33.67 +.41 WTR AquaAm 34.02 +.26 ARQL ArQule 4.32 +.36 A RLZ AralezPh .40 +.02 A RCB ArcBest 47.20 -.85 MT ArcelorM rs 33.54 -1.36 A DM A rchDan 44.80 -.11 ARNC Arconic 18.64 +.07 ARCO ArcosDor 7.70 +.20 ARDX Ardelyx 3.90 -.65 ARCC AresCap 16.74 +.06 ARES AresMgmt 21.50 -.10 ANET AristaNetw 255.98 +6.36 ARRY ArrayBio 15.76 +.08 ARW ArrowEl 74.51 -.49 ASNA AscenaRtl 3.08 -.05 ASH Ashland 77.75 -.66 AZN AstraZen s 36.84 -.21 HOME AtHomGr n 35.75 +.74 ATRK AtkoreInt n 20.83 +.29 A TO ATMOS 86.97 +.76 A DSK Autodesk 139.31 +2.60 A DP AutoData 129.36 +.98 A GR Avangrid n 53.05 +1.45 AVEO AVEO Ph h 2.35 +.01 AVY AveryD 108.35 -1.86 AVGR Avingr nrs 2.23 +.94 CAR AvisBudg 42.86 +.12 AVA Avista 52.79 +.23 AVP Avon 1.91 +.02 AAXN AxonEntpr 59.80 -1.92 BGS B&G Foods 27.35 +.85 BTG B2gold g 2.67 +.04 BBT BB&T Cp 55.27 -.26 BCE BCE g 42.49 +.07 BGCP BGC Ptrs 12.00 -.05 BBL BHPBil plc 46.96 -.08 BP BP PLC 46.45 -.64 BPT BP Pru 29.10 +2.25 BIDU Baidu 240.39 +.42 BHGE BakHuGE n 36.04 -.36 BCPC Balchem 96.49 +.61 BLL BallCorp s 38.35 -.01 BLDP BallardPw 3.08 +.03 BAC BkofAm 30.44 -.45Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 NM DJFMA 2,680 2,720 2,760 S&P 500Close: 2,733.29 Change: 8.85 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,425.96 Change: 47.50 (0.6%) 10 DAYSAdvanced 1472 Declined 1351 New Highs 34 New Lows 49 Vol. (in mil.) 3,296 Pvs. Volume 3,344 1,964 1,869 1517 1294 86 47 NYSE NASDDOW 24889.46 24667.12 24886.81 +52.40 +0.21% s s s +0.68% DOW Trans. 10730.46 10633.94 10727.35 -14.27 -0.13% s s s +1.08% DOW Util. 681.55 675.05 680.68 +5.96 +0.88% s t s -5.90% NYSE Comp. 12743.42 12670.07 12743.40 -23.25 -0.18% r s s -0.51% NASDAQ 7426.78 7334.62 7425.96 +47.50 +0.64% s s s +7.57% S&P 500 2733.33 2709.54 2733.29 +8.85 +0.32% s s s +2.23% S&P 400 1950.57 1940.22 1950.53 +1.72 +0.09% s s s +2.63% Russell 2000 1629.40 1618.56 1627.61 +2.37 +0.15% s s s +6.00% Toronto TSX 16151.92 16072.40 16133.80 -10.99 -0.07% s s s -0.46%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 fell to 2.99 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.91 1.92 -0.01 .90 6-month T-bill 2.10 2.12 -0.02 1.07 52-wk T-bill 2.29 2.34 -0.05 1.17 2-year T-note 2.53 2.56 -0.03 1.31 5-year T-note 2.83 2.90 -0.07 1.83 7-year T-note 2.90 3.01 -0.11 2.09 10-year T-note 2.99 3.06 -0.07 2.28 30-year T-bond 3.15 3.21 -0.06 2.94 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.05 ... 1.56 Barclays USAggregate 3.40 3.40 ... 2.50 Barclays US Corp 4.04 4.04 ... 3.19 Barclays US High Yield 6.36 6.36 ... 5.52 Moodys AAA Corp Idx 4.05 4.05 ... 3.81 10-Yr. TIPS .85 0.90 -0.05 .43Commodities U.S. crude oil prices fell 0.5 percent, and natural gas prices rose slightly. Gold was mostly unchanged and silver prices fell 1 percent.Crude Oil (bbl) 71.84 72.20 -0.50 +18.9 Ethanol (gal) 1.50 1.49 +0.80 +13.2 Heating Oil (gal) 2.29 2.28 +0.42 +10.3 Natural Gas (mm btu) 2.91 2.91 +0.21 -1.3 Unleaded Gas (gal) 2.26 2.27 -0.44 +25.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1289.30 1291.70 -0.19 -1.3 Silver (oz) 16.34 16.51 -1.03 -4.2 Platinum (oz) 900.80 908.80 -0.88 -3.6 Copper (lb) 3.06 3.12 -1.88 -6.7 Palladium (oz) 973.30 989.00 -1.59 -9.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.05 1.05 +0.52 -14.3 Coffee (lb) 1.22 1.23 -1.22 -3.6 Corn (bu) 4.09 4.05 +0.93 +16.5 Cotton (lb) 0.87 0.87 -0.45 +10.6 Lumber (1,000 bd ft) 579.30 594.00 -2.47 +29.3 Orange Juice (lb) 1.69 1 .69 +0.27 +24.3 Soybeans (bu) 10.39 10.31 +0.85 +9.2 Wheat ( bu ) 5.31 5.22 +1.82 +24.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3347 -.0082 -.61% 1.2970 Canadian Dollar 1.2842 +.0030 +.23% 1.3520 USD per Euro 1.1698 -.0081 -.69% 1.1185 Japanese Yen 110.07 -.95 -.86% 111.76 Mexican Peso 19.6040 -.1628 -.83% 18.6338 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5742 -.0010 -.36% 3.5936 Norwegian Krone 8.0972 -.0006 -.49% 8.3738 South African Rand 12.4293 +.0008 +.99% 13.0809 Swedish K rona 8.7623 -.0011 -.96% 8.7069 Swiss Franc .9961 -.0032 -.32% .9756 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3226 +.0028 +.21% 1.3362 Chinese Yuan 6.3928 +.0240 +.38% 6.8897 Hong Kong Dollar 7.8496 -.0003 -.00% 7.7881 Indian Rupee 68.259 +.185 +.27% 64.882 Singapore Dollar 1.3437 +.0046 +.34% 1.3901 South Korean Won 1078.63 +2.20 +.20% 1124.82 Taiwan Dollar 29.97 +.10 +.33% 30.13 ASIA/PACIFICForeign Exchange The dollar rose against the British pound and euro but fell against the Japanese yen. The dollar rose against the Canadian dollar but fell against the Mexican peso.LAST6 MO AGO 1 YR AGO COL RockColl 137.86 -.39 ROG Rogers 118.00 -.48 ROKU Roku n 34.55 +.51 ROP Roper 278.88 -.90 ROST RossStrs s 82.61 +.27 RDC Rowan 16.13 -.22 RY RoyalBk g 78.86 -.47 RCL RylCarb 106.33 -1.18 RDS/B RoyDShllB 74.05 -1.75 RDS/A RoyDShllA 70.90 -1.77 R Ryder 68.17 +.28 S-T-USTBA S&T Bcp 45.35 -.11 SCG SCANA 35.03 -.26 SLG SLGreen 96.23 +1.10 SLM SLM Cp 11.67 -.15 SM SM Energy 26.55 -.07 SRCI SRC Eng 12.62 -.05 SBR SabnR 47.90 +.40 SBRA SabraHltc 19.93 +.26 SABR SabreCorp 23.78 -.08 SAIA Saia Inc 79.25 +.65 SAIL SailptTch n 23.30 +1.28 JOE StJoe 18.05 ... CRM Salesforce 128.09 +2.65 SBH SallyBty 15.46 +.36 SJT SJuanB 6.39 -.20 SN SanchezEn 3.88 -.20 SGMO SangTher 16.00 +.35 SNY S anofi 38.61 -.32 SC SantCUSA 20.41 +.18 SLB Schlmbrg 73.45 -.28 SCHW Schwab 58.93 -.66 STNG ScorpioTk 2.78 -.08 SE Sea Ltd n 14.26 +.89 SDRL SeadrillLtd .42 -.07 STX SeagateT 58.28 +.27 SEE SealAir 45.47 +.56 SHLD SearsHldgs 3.39 +.01 SSW Seaspan 8.99 -.11 SEAS SeaWorld 17.34 +.20 SRE SempraEn 104.86 +1.43 SNES SenesTc n 1.49 +.22 SNH SenHous 16.88 +.32 SESN SesenBio 2.03 -.25 SHW Sherwin 384.50 +8.53 SFL ShipFin 14.40 +.10 SIG SignetJwlrs 41.19 +1.35 SPG SimonProp159.26 +1.04 SIRI SiriusXM 6.93 -.01 SKX Skechers s 30.19 +.03 SWKS SkywksSol 100.06 +.02 SMBK SmartFn rs 25.00 +.06 SJM Smucker 110.22 +.81 SNAP SnapInc A n10.65 -.09 SNA SnapOn 151.18 -1.66 SODA SodaStrm 87.97 -1.12 SLRC SolarCap 21.65 +.05 SEDG SolarEdg n 61.65 -4.70 SON SonocoP 51.73 -.07 SNE SonyCp 46.47 -.59 SRNE SorrentoTh 7.55 +.30 SOR SourcC 40.30 -.13 S JI SoJerInd s 32.84 +.40 SO SouthnCo 43.99 +.44 LUV SwstAirl 50.32 -.53 SWN SwstnEngy 4.61 -.05 SEP SpectraEP 30.93 -.02 ANY Sphr3D grs .46 -.08 SRC SpiritRltC 8.69 +.11 S Sprint 5.14 -.04 SQ Square n 55.09 +.46 SWK StanBlkDk 146.71 -.83 SGU StarGas 9.46 -.15 SBUX Starbucks s 57.49 +.53 STT StateStr 100.42 +.09 STLD StlDynam 49.77 -.65 SMRT SteinMart s 3.20 -.13 SYK Stryker 175.42 +2.52 SPH SubPpne 23.02 ... SUI S unCmts 93.36 +1.38 SNHY SunHydrl 50.86 +.05 SU Suncor g 40.67 -.38 SPWR SunPower 8.82 -.38 SHO SunstnHtl 17.11 +.01 STI SunTrst 69.33 -.26 SPN SupEnrgy 11.93 -.29 SGC SupGpCos s24.05 +.88 SYMC Symantec 21.32 -.05 SYF Synchrony 36.12 +.01 SGYP SynrgyPh 1.60 -.01 SNV SynovusFn 54.62 -.27 SYY Sysco 64.10 +.41 TMUS T-MobileUS 57.02 -.16 TAL TAL Educ s 43.73 +1.10 TCP TC PpLn 24.85 -.32 TCF TCF Fncl 26.01 -.38 AMTD TD Ameritr 60.73 -.60 TJX TJX 87.89 +.44 TAHO TahoeRes 5.30 +.20 TTWO TakeTwo 112.60 -.64 TNDM TandmD rs 13.75 +.74 TPR Tapestry 44.61 +.68 TRGP TargaRes 48.51 -.02 TGT Target 71.17 -4.30 TCO Taubmn 53.26 +.62 TECD TechData h 80.18 -1.89 FTI Technip 32.57 -.62TECK TeckRes g 27.35 -1.20 TNK TeekayTnk 1.02 +.02 TGNA Tegna 10.61 -.30 TDOC Teladoc n 49.85 +.25 THC TenetHlth 33.15 +.07 TEN Tenneco 47.04 -.55 TDC Teradata 38.39 +.09 TER Teradyn 38.47 +.15 TNH TerraNitro 83.96 ... TSRO Tesaro 48.31 -1.15 TSLA Tesla Inc 279.07 +4.06 TXN TexInst 111.07 +.21 TXRH TexRdhse 60.19 +.25 TGH Textainer 17.60 -.30 TXT Textron 66.67 +.19 TXMD TherapMD 5.95 +.10 TMO ThermoFis 216.52 -1.34 THO Thor Inds 95.03 -5.77 DDD 3D Sys 12.37 +.04 MMM 3M Co 198.67 -.30TIF Tiffany 126.05+23.81TWX TimeWarn 94.00 -.43 TKR Timken 49.15 -.25 TOL TollBros 39.91 +.45 TMK Torchmark 86.58 -.41 TD TorDBk gs 58.87 -.32 TOT Total SA 61.39 -1.68 TSS TotalSys 85.67 +.29 TM Toyota 134.83 -.91 TSCO TractSupp 74.34 +.65 TRP TrCda g 42.26 -.71 TRXC TransEntx 2.92 -.15 RIG Transocn 13.38 -.17 TRV Travelers 130.90 -.52 TY TriContl 27.14 ... TYp TriCntl pf 50.00 -.47 TRMB Trimble 34.71 +.11 TNET TriNetGrp 53.30 +.72 TRN Trinity 34.80 -.18 TRIP TripAdvis 48.68 +.46 TBI TrueBlue 25.65 +.0 5 TRUE TrueCar 9.59 +.48 TRST TrstNY 8.85 ... TUP Tuppwre 45.37 +.35 TRQ TurqHillRs 2.90 -.04 HEAR TurtleBc rs 17.34 +2.03 FOXA 21stCFoxA 38.77 +.61 FOX 21stCFoxB 38.24 +.50 TWLO Twilio n 52.54 -1.39 TWTR Twitter 33.42 +.56 TWOU 2U 89.25 -2.39 TSN Tyson 69.05 +1.17 UBS UBS Grp 16.15 -.19 UDR UDR 35.60 +.45 UGI UGI Corp 49.33 +.14 USAT USA Tech h13.65 +1.85 UCTT UltraClean 16.84 +.07 UPL UltPetro n 2.04 -.09 UAA UndrArm s 20.07 +.2 3 UA UnAr C wi 17.89 +.08 UNF UniFirst 174.95 +.80 UN UnilevNV 56.51 -.13 UNP UnionPac 144.27 +1.35 UNT Unit 22.35 -.16 UAL UtdContl 69.54 -.45 UPS UPS B 115.28 -.08 URI UtdRentals167.77 +.99 USB US Bancrp 50.94 -.12 X USSteel 35.44 -.37 UTX UtdTech 127.58 -.29 UNH UtdhlthGp 244.26 -.92 UNIT UnitGrp 20.28 +.19 UVV UnvslCp 48.45 +.20 UNM UnumGrp 38.51 -.56 UEC UraniumEn 1.62 +.04 URBN UrbanOut 40 .80 -.4 1 V-W-X-Y-ZVFC VF Corp 81.28 +.85 VICI VICI Pr n 19.90 +.15 EGY VaalcoE 2.39 +.24 VRX ValeantPh 22.20 +.17 VLO ValeroE 121.05 +.90 VLY VlyNBcp 12.88 -.09 VVV Valvoline n 20.76 -.43 VIG VangDivAp102.59 +.46 VVC Vectren 69.69 +.14 VTR Ventas 53.56 +.88 VSTM Verastem 5.33 +.01 VER Vereit 7.04 +.08 PAY VeriFone 22.87 -.01 VRSN Verisign 128.21 +.37 VZ VerizonCm 48.59 -.22 VIAB ViacomB 27.19 -.38 VVI ViadCorp 51.90 -.10 V IAV Viavi 9.97 -.1 7 VIRT VirtuFin n 29.20 +.10 V Visa s 131.88 +1.17 VSH VishayInt 21.50 +.35 VSTO VistaOutd n 14.47 +.42 VST VistraEn n 23.23 +.01 VVUS Vivus .89 +.05 VMW VMware 138.23 +1.43 VOD Vodafone 26.59 -.35 VOYA VoyaFincl 53.45 -.53 VMC VulcanM 129.29 +1.37 WTI W&T Off 7.72 -.62 WDFC WD 40 138.20 +1.35 WEC WEC Engy 61.44 +1.02 WPC WP Carey 65.76 +.72 WPX WPX Engy 18.19 ... WMT WalMart 83.01 -.36 WBA WalgB oots 63.91 -.3 2 HCC WarrMet n 26.50 -.35 WPG WashPrGp 7.53 +.19 WRE WREIT 28.65 +.35 WM WsteMInc 82.83 +1.04 WAT Waters 194.15 -1.83 WFT WeathfIntl 3.50 +.02 WBS WebsterFn 65.35 -.39 WTW WtWatch 79.98 +.33 WRI WeinRlt 28.44 +.30 WFC WellsFargo 56.18 +.92 WELL Welltower 56.78 +1.10 WEN Wendys Co 16.28 +.05 WR WestarEn 54.22 +.75 WIA WAstInfSc 11.25 +.03 WDC WDigital 88.50 +.63 WU WstnUnion 20.12 -.08 WMLP WestmRs s 3.94 +2.6 0 WBK WestpacBk 21.42 -.16 WRK WestRck 60.77 -.59 WY Weyerhsr 36.82 -.29 WHR Whrlpl 164.65 +.35 WLL WhitngPet rs50.78 +.30 WRD WildhRs n 26.89 +.65 WMB WmsCos 27.69 -.04 WPZ WillmsPtrs 40.97 -.16 WSM WmsSon 49.18 +1.88 WIN Windstm rs 1.45 -.04 DON WT MCD s 35.25 +.14 WWD Woodward 75.07 -.08 WDAY Workday 129.52 -.83 INT WorldFuel 21.23 -.55 WWE WldW Ent 57.21 +.34 WP Worldpay 80.77 -.15 WOR Worthgtn 47.77 -.4 8 WYNN Wynn 194.61 +.73 XGTI xG Tech rs .86 +.11 XEL XcelEngy 44.36 +.65 XRX Xerox rs 28.03 -.10 XLNX Xilinx 68.76 -2.91 YRCW YRC Wwde 10.53 -.10 AUY Yamana g 2.81 ... YNDX Yandex 34.54 +.32 YELP Yelp 44.47 +.31 YORW YorkWater 32.45 +.45 YUM YumBrnds 83.09 +.71 YUMC Yum China 38.56 +.06 ZTO ZTO Exp n 17.90 +.01 ZAGG Zagg 15.25 -.25 ZAYO ZayoGrp 34.73 +.65 ZEN Zendesk 55.71 +.77 Z ZillowC n 54.56 +2.70 ZBH Zimmer Bio 112.71 -.24 ZION ZionsBcp 58.01 -.53 ZTS Zoetis 84.88 +.50 ZNGA Zynga 4.13 +.05 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 24,886.81 +52.40 NASDAQ 7,425.96 +47.50 S&P 500 2,733.29 +8.85 10-YR T-NOTE 2.99% -.07 30-YR T-BOND 3.15% -.06 CRUDE OIL $71.84 -.36 GOLD $1,289.30 -2.40 EURO $1.1698 -.0081p p p p p p q q q q q q q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, May 24, 2018 ARIES (March 21-April 19). Astronomers now believe that gold and heavy elements in the universe are the result of neutron star collisions. Similarly, a remarkable conict youve been through has given you something rare, beautiful and valuable. TAURUS (April 20-May 20). Remind yourself of the good youve done. When you slip, its denitely a momentary forgetting of your true trajectory, which is one, headed up and up, of compassion and glory. GEMINI (May 21-June 21). People will behave in a peculiar manner. Something is denitely afoot. Learn of it. That you are observant is a gift to all, as so many are too selsh to even know the mystery is in the oering. CANCER (June 22-July 22). Find your knowledge counterpart. Find the person who knows what there is to know, and youll cover the rest, or vice versa. The wise are sometimes the least knowledgeable. LEO (July 23-Aug. 22). Today, the smallest action can cause terrible or wonderful circumstances for another person. Your sense of personal responsibility will help you make a positive dierence. VIRGO (Aug. 23-Sept. 22). Its very dicult to assess character under ideal and public circumstances. Anyone can act like theyre doing the right thing in church or other societal structures. Character is what a person does when left to his or her own devices. LIBRA (Sept. 23-Oct. 23). Debts will be settled. Pay what you owe and collect whats owed to you. As long as theres agreement on the terms, todays transactions will be smooth and convenient. SCORPIO (Oct. 24-Nov. 21). In regards to projects, dates and canoe rides, it goes smoothly when one person is designated to steer. Decide who it is and stick to that decision for the remainder of the journey. SAGITTARIUS (Nov. 22-Dec. 21). Today will be like testing day at school. A high level of focus will be required. As long as everyone rises to the occasion, each with eyes exclusively on his or her own paper, all will be well. CAPRICORN (Dec. 22-Jan. 19). Youll join forces to build something cool „ maybe an actual structure or more likely a process to accomplish a shared goal. Your choice of project will determine the people youll be hanging around. AQUARIUS (Jan. 20-Feb. 18). Sometimes you dont know what youve bottled up until you talk it out. Then again, dierent people bring out dierent sides of you. Not all that comes out represents who you are or your true feelings. PISCES (Feb. 19-March 20). The world is lled with people of varied preferences and tolerances. Because of this, no one can be everyones cup of tea. Youre comfortable with who you are, so you dont need everyone to like you. TODAYS BIRTHDAY (May 24). This solar return will be marked by your fascination with the inner workings of things, people and more. Youll absorb so much that by this time next year youll be navigating your life dierently just to integrate all youve learned. Ask for more than you feel you should when the deal is on the table in October. Cancer and Virgo adore you. Your lucky numbers are: 3, 20, 1, 5 and 17. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Thursday, May 24, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Thursday, May 24, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$6.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks or Bone-In Thighs$.79 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.69 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 5/29/18Russet BakingPotatoes 10lb. Bag $3.49Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.49 lb.Fresh 73% Ground Beef $1.99 lb. USDA Choice High River Angus Beef, Shoulder Bottom Round Roast $3.29 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.89 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.89 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $1.19 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.99 lb.Whole bonelessNew York Strips $4.79 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.69 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.Fresh FloridaSweet Corn$.25 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$1.29 ea.Bone In Boston ButtPork Roast $1.59 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.49 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=721477

PAGE 29

By PAUL NEWBERRYAssociated PressATLANTA „ NFL owners approved a new policy Wednesday aimed at addressing the firestorm over national anthem protests sparked by Colin Kaepernick and polarized by President Trump, permitting players to stay in the locker room during the The StarSpangled BannerŽ but requiring them to stand if they come to the field. Commissioner Roger Goodell said the change was approved unanimously by the owners at their spring meeting in Atlanta, but even that was up for debate. The head of the San Francisco 49ers „ Kaepernicks former team „ said his franchise abstained from the vote. CEO Jed York said he wasnt comfortable with a process that didnt directly involve the players. I want to work with my team to make sure everything we do is about promoting the right types of social justice reform and getting to a better America,Ž York said. The NFL Players Association said it wasnt consulted about the new policy and would challenge any changes that violate the collective bargaining agreement. Thursday, May 24, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsFRENCH OPEN COMMENTARYEven as his 32nd birthday approaches, Rafael Nadal is as dominant a “ gure as anyone ever has been on any surface in tennis. Page 3INDEX | Lottery 2 | Tennis 3 | MLB 4 | Scoreboard 5 | Auto Racing 6 By MARC TOPKINTampa Bay TimesThe Rays, as expected, are placing RHP Jake Faria on the 10-day DL with a left oblique strain that he sustained during Tuesdays game. Somewhat unexpectedly, they are calling up LHP Vidal Nuno to take his place. Nuno, 30, has pitched parts of five seasons in the majors, with the Yankees, D-backs, Mariners and Orioles, compiling a 5-21, 4.29 record in 138 games, 42 starts. He was pitching this season at Triple-A Durham, going 3-1, 3.57 in eight games. Nuno will have to be added to the 40-man roster, and a decision on who to drop to make room will be announced later today. The Rays chose Nuno, likely for his ability to work multiple innings, over rostered options such as RHP Chih-Wei Hu, RHP Hunter Wood and RHP Andrew Kittredge, among others. Also over RHP Ryan Weber, who had a cameo appearance earlier this season. Faria could miss sixeight weeks based on the severity of the strain.BY RICK STROUDTampa Bay TimesNow that USF has added another proverbial prime cut (Florida) to its non-conference football slate, one can only ponder how much beefier it can get. We know youve tossed around a few tantalizing matchups in your head, and truth be told, so have we. Just bear in mind, the next marquee non-conference series likely will be a bit farther down the road. As it stands, the non-conference schedules for 2019, 22 and 24 are set, and only one non-conference vacancy each remains in the 20 and 21 slates. But if the college football landscape doesnt experience a seismic shift in, say, the next half-decade, here are some marquee foes wed love to see the Bulls schedule.FSU(But only if Willie Taggart remains the Noles coach) This is too darn delicious. While Bulls fans cant reasonably bedgrude Taggart for bolting USF for the money and cachet offered in the Power Five stratosphere, they can question the sincerity of some of his statements while at USF (Whos got it better than us? Noooo-bodyŽ). Such proclamations remain stuck in Bulls fans collective craw; theyd love to stick it to Taggart.OklahomaAs a former (and perhaps future) Big 12 aspirant, USF proved it can defeat the middling teams in that conference (see Birmingham Bowl win vs. Texas Tech). But dont you believe the Bulls want to prove they can topple the Big 12 heavyweights? COLLEGE FOOTBALL: South FloridaCould USF game against Taggart happen?MLB: RaysRays send Faria to DL, call up NunoJIM DAMASKE | TIMESRHP Jake Faria left the game in the fourth after telling manager Kevin Cash and head athletic trainer Joe Benge was wrong. COLIN HACKLEY PHOTO Florida State Head Coach Willie Taggart smiles during first half of spring game action Saturday at Doak Campbell Stadium in Tallahassee. SEE USF, 3 Associated PressINDIANAPOLIS „ Takuma Sato learned a tough, painful lesson from his spectacular final lap crash at the 2012 Indianapolis 500. Eventually, it paid dividends. The Japanese driver believes he might not be the defending Indy winner heading into Sundays race had it not been for the ill-fated passing attempt that sent him spinning hard into the first-turn wall and gave Dario Franchitti his third and final race win six years ago. It helped me a lot mentally, physically and technically,Ž Sato said. You dont understand the challenge of winning unless you are there. Last year, I attacked it (passing Helio Castroneves) in a very different way from how I tried to pass Dario.Ž Not all drivers are as fortunate as Sato, and for them the continual stories, constant questions and countless replays never seem to go away. Michael Andretti has held the distinction of leading more laps at Indianapolis than any non-winner of the race for years. His father, Mario, kept coming close after his 1969 win but never got a second 500 win. Michaels son, Marco, was actually in position to end the Andretti curse in 2006 „ until Sam Hornish Jr. passed him in the front straightaway and won in the third-closest finish in race history.AUTO RACING: IndyCarClose calls force Indy 500 to learn lessonsSEE INDY, 6AP PHOTOU.S. Olympic Committee Acting CEO Susanne Lyons testifies before the House Commerce Oversight and Investigations Subcommittee about the Olympic communitys ability to protect athletes from sexual abuse Wednesday on Capitol Hill in Washington. By EDDIE PELLSAssociated PressWASHINGTON „ The tears and anger this time came from lawmakers who spent the day fuming over a growing sex-abuse problem in Olympic sports that leaders have taken too much time to solve while devoting too little money for the fixes. I just hope everyone here realizes the time to talk is over, and you need to walk your talk,Ž Rep. Debbie Dingell, D-Mich., said Wednesday shortly after choking back tears while questioning leaders of the U.S. Olympic Committee, USA Gymnastics and the U.S. Center for SafeSport. The hearing of the House subcommittee was filled with both substance and spectacle „ the latter coming mostly courtesy of a five-minute burst from Rep. Buddy Carter, R-Ga., who told the USOCs acting CEO, OLYMPICS: Sex-Abuse CaseLawmakers: Funding, urgency lacking in crisisSEE CONGRESS, 3AP FILE PHOTOSan Francisco 49ers safety Eric Reid (35) and quarterback Colin Kaepernick (7) kneel during the national anthem before a 2016 game against the Los Angeles Rams in Santa Clara, Calif. AP PHOTONFL commissioner Roger Goodell, center, is flanked by Pittsburgh Steelers president Art Rooney II, left, and Arizona Cardinals owner Michael Bidwill during a news conference Wednesday in Atlanta. NFL: Spring MeetingStand or stay out of sightNFL owners adopt new policy to address anthem protestsSEE NFL, 6

PAGE 30

By FRED GOODALLAssociated PressST. PETERSBURG „ Alex Ovechkin scored early and Andre Burakovsky added two seco nd-period goals to help the Washington Capitals put a decade of playoff frustration behind them with a 4-0 victory over the Tampa Bay Lightning in Game 7 of the Eastern Conference final Wednesday night. Braden Holtby stopped 29 shots for his second straight shutout and the Lightning, who led the NHL in goals during the regular season, failed to score in the last 159 minutes, 27 seconds „ a stretch of nearly eight periods. Ovechkin, who had never played a team that advanced beyond the second round, scored 1:02 into the winnertake-all showdown he had described as probably the biggest game in my life.Ž Nicklas Backstrom had an empty-netter to complete the rout. To earn a spot in the Stanley Cup Final, where theyll play the Vegas Golden Knights, the Capitals beat the top-seeded Lightning three times on the road, improving to 8-2 away from home this postseason. Its Washingtons first Cup Final appearance since 1998, and the first during Ovechkins 13-year career. Two games after being a healthy scratch for Game 5, Burakovsky became the 17th player to score a goal for Washington in the playoffs this year „ four shy of the NHL record „ when he beat Andrei Vasilevskiy on a breakaway at 8:59 of the second period. The winger, who played two games in the first round against Columbus before sitting out 10 straight with an upper-body injury, added a breakaway goal to make it 3-0 heading into the last period. Tampa Bay, which rebounded from losing the first two games at home to win straight three straight for a 3-2 series lead, had plenty of chances. A couple of shots clanged off the post, Yanni Gourde was unable to get his stick on a loose puck in front on an empty net and the game gradually slipped away. It was the 33rd time in league history that a Game 7 was required to determine a Stanley Cup finalist. Home teams are 21-12 in those games. Tampa Bay also played Game 7 in the Eastern Conference final in 2015, when they blanked the New York Rangers, and again two years ago, when they lost 2-1 to Pittsburgh.By DICK SCANLONAssociated PressST. PETERSBURG „ Xander Bogaerts sparked a three-run rally in the ninth inning, David Price pitched the bulk of a three-hitter and the Boston Red Sox beat the Tampa Bay Rays 4-1 on Wednesday night for their fourth straight win. Bogaerts doubled off Alex Colome (2-5) to drive in J.D. Martinez, who reached on a throwing error by shortstop Willy Adames to lead off the ninth. After a wild pitch, Eduardo Nunez drove in a run with a sacrifice fly, and Boston tacked on another on a passed ball. Price pitched threehit ball over six innings, allowing a run while striking out nine. Joe Kelly (3-0) got the win and Craig Kimbrel pitched the ninth for his 15th save. Adames, playing only his second major league game, threw out Nunez at the plate after a two-out double by Jackie Bradley Jr. in the fifth, preserving a scoreless tie. The Rays did not get a runner into scoring position until the sixth, when C. J Cron doubled off the center field wall. That hit drove in Denard Span following a leadoff walk. Christian Vazquez got Boston on the board in the sixth, singling off starter Chris Archer and later scoring when Hanley Ramirez bounced into a bases-loaded double play. Archer has won only one of his last 20 starts against Boston. He gave up one run, four hits and three walks in six innings, striking out six. The game featured eight hits and 24 strikeouts, including four in a row by Rays reliever Jose Alvarado.TRAINERS ROOMRays: RHP Jake Faria went on the 10-day disabled list after straining his left oblique Tuesday night, and the Rays expect him to miss at least two months. ... C Wilson Ramos, who left Tuesdays game early with a left hand contusion, was available but did not start. ... RHP Nathan Eovaldi (loose bodies in right elbow) gave up eight runs on 10 hits in four innings in his fourth rehab start for Triple-A Durham. Eovaldi is eligible to come off the disabled list Monday. Page 2 SP www.yoursun.com Thursday, May 24, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 23N ........................... 6-9 May 23D ........................... 0-0 May 22N ........................... 5-7 May 22D ........................... 6-5 May 21N ........................... 7-0 May 21D ........................... 0-8 D-Day, N-NightPICK 3May 23N ....................... 1-7-4 May 23D ....................... 0-8-2 May 22N ....................... 5-9-6 May 22D ....................... 7-2-9 May 21N ....................... 1-0-2 May 21D ....................... 6-7-1 D-Day, N-NightPICK 4May 23N .................... 2-5-2-1 May 23D .................... 3-3-4-4 May 22N .................... 9-4-1-1 May 22D .................... 2-7-0-3 May 21N .................... 5-8-2-2 May 21D .................... 1-0-6-1 D-Day, N-NightPICK 5May 23N ................. 7-8-9-5-5 May 23D ................. 8-7-0-1-3 May 22N ................. 3-7-2-2-9 May 22D ................. 0-1-0-6-4 May 21N ................. 9-5-4-8-2 May 21D ................ 9-1…3-6-8 D-Day, N-NightFANTASY 5May 23 ............. 3-9-28-32-36 May 22 ........... 9-22-26-27-32 May 21 ........... 7-11-13-22-33 € € € PAYOFF FOR May 22 1 5-digit winners $192,526.74 270 4-digit winners $115.00 78,326 3-digit winners $10.00CASH 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 22 .................. 2-7-31-42 Lucky Ball ......................... 15 May 18 ............. 4-13-19-24-4 Lucky Ball ........................... 4 € € € PAYOFF FOR May 22 0 .............. 4-of-4 LB $500,000 2 .................. 4-of-4 $2,348.00 32 ............. 3-of-4 LB $321.50 518 .................. 3-of-4 $58.50LOTTOMay 23 ........ 5-9-18-24-25-27 May 19 ..... 4-12-14-19-21…51 € € € PAYOFF FOR May 19 0 6-digit winners $2 million 24 5-digit winners $3,409.00 1,190 4-digit winners $57.50POWERBALLMay 23 ......... 20-54-56-61-64 Powerball ........................... 7 May 19 ............... 3-6-9-17-56 Powerball ......................... 25 € € € 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 22 ......... 16-17-21-36-48 Mega Ball ........................... 9 May 18 ........... 9-26-53-64-66 Mega Ball ......................... 11 € € € PAYOFF FOR May 22 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 1 ........... 4 of 5 + MB $10,000 14 ........................ 4 of 5 $500 ESTIMATED JACKPOT $73 million SPORTS ON TVM i LB: Stone Crabs 5, Tarpons 3Stone Crabs hold on for win over the TarponsAUTO RACING 8:55 a.m. ESPNEWS „ Formula One, Monaco Grand Prix, practice, at Monaco 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Coca-Cola 600, practice, at Concord, N.C. 4 p.m. FS1 „ NASCAR, X“ nity Series, Alsco 300, practice, at Concord, N.C. 6 p.m. FS1 „ NASCAR, X“ nity Series, Alsco 300, “ nal practice, at Concord, N.C. 7 p.m. FS1 „ NASCAR, Monster Energy Cup Series, CocaCola 600, qualifying 9 p.m. FS1 „ ARCA Series, General Tire 150, at Concord, N.C. COLLEGE SOFTBALL 7 p.m. ESPN „ NCAA Super Regionals, Game 1, Texas A&M vs. Florida, at Jacksonville 9 p.m. ESPN „ NCAA Super Regionals, Game 1, Arizona vs. UCLA, at Los Angeles ESPN2 „ NCAA Super Regionals, Game 1, Kentucky vs. Oregon, at Eugene, Ore. GOLF 5 a.m. GOLF „ European PGA Tour, BMW PGA Championship, “ rst round, at Surrey, England 1 p.m. GOLF „ Champions Tour, Senior PGA Championship, “ rst round, at Benton Harbor, Mich. 4 p.m. GOLF „ Fort Worth Invitational, “ rst round, at Fort Worth, Texas 7 p.m. GOLF „ LPGA Tour, Volvik Championship, “ rst round, at Ann Arbor, Mich. (sameday tape) MLB BASEBALL 12:30 p.m. MLB „ Pittsburgh at Cincinnati 3:30 p.m. MLB „ Regional coverage, Baltimore at Chicago White Sox OR Seattle at Oakland (games joined in progress) 6 p.m. MLB „ Regional coverage, Houston at Cleveland OR Boston at Tampa Bay (7 p.m.) 9 p.m. MLB „ Regional coverage, Kansas City at Texas OR N.Y. Mets at Milwaukee (10 p.m., games joined in progress) NBA BASKETBALL 9 p.m. TNT „ NBA playoffs, Western Conference “ nals, Game 5, Golden State at Houston WNBA BASKETBALL 7 p.m. ESPN2 „ Los Angeles at Connecticut Staff ReportsThe Charlotte Stone Crabs ran out of innings before their bullpen could blow the lead Wednesday night. Holding onto a five-run lead into the ninth inning, the Stone Crabs held on for a 5-3 victory over the Tampa Tarpons. Brandon Lawson tossed a career-best seven scoreless innings in the win, holding the Tarpons to just four hits and two walks while striking out seven. Spencer Jones, after throwing a scoreless eighth inning, allowed a three-run home run in the ninth inning. But the Stone Crabs were able to build up a big enough lead before that ninth inning mostly thanks to a three-run seventh inning. Jesus Sanchezs RBI double and Nate Lowes two-run single were the two big hits of the frame. Kevin Padlo got the scoring started for Charlotte in the fourth inning when he scored on a wild pitch. Brendan McKays ninth-inning double gave him his second RBI since joining the Stone Crabs. AP PHOTOTampa Bay Rays closer Alex Colome races to cover home plate as Boston Red Soxs Rafael Devers scores on a passed ball by Tampa Bay catcher Jesus Sucre during the ninth inning Wednesday in St. Petersburg. MLB: Red Sox 4, Rays 1Red Sox rally in 9th, Price helps three-hit Rays in victoryAP PHOTOWashington Capitals Evgeny Kuznetsov, left, and Tom Wilson (43) fight against Tampa Bay Lightnings Braydon Coburn, second from right, and Victor Hedman, right, during the first period Wednesday in Tampa. NHL PLAYOFFS: Capitals 4, Lightning 0Ovechkin, Holtby shine in Game 7, Caps top LightningBy JIMMY GOLENAssociated PressBOSTON „ Rookie Jayson Tatum scored 24 points and Al Horford had 15 points and 12 rebounds to help the Boston Celtics beat the Cleveland Cavaliers 96-83 on Wednesday night and take a 3-2 lead in the best-of-seven Eastern Conference finals. The Celtics remained perfect in Boston this postseason with their 10th straight victory at home and moved within one win of their first trip to the NBA Finals since 2010. Game 6 is in Cleveland on Friday night, with the decisive seventh game back in Boston on Sunday if necessary. The home team has won every game so far in the series, and none has been closer than nine points. LeBron James had 16 points and 10 rebounds and Kevin Love scored 14 points for the Cavaliers, who are trying to reach the finals for the fourth consecutive season. James has played to the end in seven straight seasons. The Celtics opened a double-digit lead in the first quarter and nursed it the rest of the way, holding on through a four-minute scoring drought that saw Cleveland score nine straight points to cut the deficit to 83-71. But Terry Rozier hit Horford with an alley-oop to snap the skid, and that was as close as the Cavs would get. James seemed to tire in the fourth, scoring just two points on four shots. He finished 1-for-6 from 3-point range in the game; the Cavaliers made just 9 of 34 attempts from beyond the arc and shot just 42 percent overall. Tatum added seven rebounds, four assists and four steals one day after finishing one vote shy of a unanimous selection to the NBAs All-Rookie team. Jaylen Brown scored 17, and Marcus Morris and Marcus Smart each scored 13 as reserves. Boston went on a 15-3 run in the first quarter to turn a three-point deficit into a nine-point lead. The Celtics scored nine in a row at the end of the first quarter and into the second to take a 36-19 lead, their biggest of the game. Thats when the Cavaliers fought back. After a hard defensive play by Morris sent Larry Nance Jr. into the first row of seats, Morris appeared to wander over and say something. Nance to jump up and body checked him; Morris responded with a one-handed shove to the face.NBA PLAYOFFS: Celtics 96, Cavaliers 83Celtics down Cavs in Game 5, lead East “ nalsAP PHOTOBoston Celtics center Aron Baynes (46) competes for a rebound against Cleveland Cavaliers guard Jordan Clarkson during the second quarter Wednesday in Boston.

PAGE 31

By HOWARD FENDRICHAssociated PressPARIS „ Forget about trying to decipher whether a recent loss on red clay is better or worse for Rafael Nadals mind-set as the French Open arrives. Did it alleviate a bit of pressure? Or did it make him feel more vulnerable? Did it make him aware things wont necessarily come as easily as they have been? Or did it let other players know the King of ClayŽ actually can falter? The truth is that none of that matters. Focus, instead, on this indisputable fact: Even as his 32nd birthday approaches, Nadal is as dominant a figure as anyone ever has been on any surface in tennis. So there are two ways to look at how things might unfold when play begins at Roland Garros on Sunday: Either one could be bored by the air of inevitability about what would be championship No. 11 in Paris and Grand Slam trophy No. 17 overall for Nadal „ or revel in his impressive mastery. After all, theres no way to know how much longer hell be at his best. I know,Ž Nadal said, the day to say goodbye is closer than 10 years ago.Ž Lets go over some of the numbers. Nadal is 19-1 on clay this year, beaten only by No. 8 Dominic Thiem in the Madrid Open quarterfinals on May 11, ending winning streaks on clay of 21 consecutive matches and 50 sets in a row. Thiem also was responsible for Nadals previous setback on the red stuff, at the 2017 Italian Open; the run of sets in between is the longest any man has ever accumulated on any surface, bettering the mark of 49 established by John McEnroe on indoor carpet in 1984. Nadal is 79-2 for his career in the French Open, a .975 winning percentage. And he is 104-2 in all best-of-five-set matches on clay, rendering those two losses to Thiem in best-of-three matches seem even more insignificant when it comes to assessing their relevance to Roland Garros. Rafas mentality, in general, @ Grand Slams is maybe 1 percent, or slightly, better than everywhere else,Ž said No. 4 Marin Cilic, the 2014 U.S. Open champion and runner-up at two of the past three major tournaments. And I think that makes it just slightly more difficult to beat him there.Ž Particularly on clay, where the grind is that much greater. Rare, indeed, is the day that an opponent is able to outwork or outlast Nadal. Novak Djokovic, a 12-time major title winner who has faced Nadal more than anyone else „ 51 times „ was asked whether he considers the Spaniard the overwhelming favorite for the French Open. You know the answer,Ž Djokovic said. That exchange came after he lost to Nadal in the semifinals of last weeks Italian Open. A day later, Nadal won his third title of the European clay-court swing and earned a return to No. 1 in the ATP rankings. The runner-up in Rome, No. 3 Alexander Zverev, turned to him during the trophy ceremony and said, Congratulations, Rafa. Youre the greatest claycourt player of all time.Ž The endearing image of 60,000 in the Raymond James Stadium seats for a Bulls-Sooners tilt likely would sway Big 12 honchos if/when expansion is considered again.Nebraska(But only if Scott Frost remains the Cornhuskers coach) The Huskers would assure USF of another massive home gate, and you know Bulls fans would like nothing better than to drop an L on UCFs national championshipŽ coach.UCLAIn their 21-year history, the Bulls have played only one team (Oregon, 2007 Sun Bowl) that was a member of the Pac-12 at the time of the contest. The Bruins would represent some fresh blood, and wed love to see Chip Kelly and Charlie Strong match wits (though its a long shot either coach still would be at their respective school in a half-decade).SyracuseWe know, we know „ USF has played the Orange 10 times already. Just follow along: Schedule the game for RayJay for some time in 2025, which would mark the 10-year anniversary of the Bulls 45-24 home romp of Syracuse, when the programs fortunes turned on a dime. Bring back Quinton Flowers to do the coin toss, then while hes there, retire his j erse y at halftime. The Sun / Thursday, May 24, 2018 www.yoursun.com SP Page 3USFFrom Page 1New Non-Pill Sex Cream for Men Gets Amazing ResultsRecent warnings on sex drugs leads to the creation of an amazing no pill option; key ingredients activate sensation pathways triggering erections and arousalTHESE STATEMENTS HAVE NOT BEEN BY THE U.S. FOOD AND DRUG ADMINISTRATION. THESE PRODUCTS ARE NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS BASED UPON AVERAGES. MODELS ARE USED IN ALL PHOTOS TO PROTECT PRIVACY. Christopher Steel San Diego, CA The medical community now has a safer and more effective alternative to sex pills, which they can immediately start offering to male patients with sexual performance issues. It will not require a prescription. The alternative, called Sensum+, is an amazing new sex cream containing an active ingredient that activates a sensation pathway on the penis known as TRPA1. When applied as directed, it leads to incredible arousal and triggers erections more easily. It also promotes powerful climaxes and ultimately results in signi“cant imp rovements in performance. Men can expect to experience life changing sexual imp rovements with regular use. The penis will become hyper sensitive, making them easily aroused and excitable,Ž explains Dr. Henry Esber, the President of the company behind Sensum+. And thats because Sensum+ does what no other sex pill or drug has done before Š it stimulates a special sensory pathway right below the skin, which leads to phenomenal improvements in sensation.Ž Overtime, constant exposure (especially if circumcised) leads to decreased penis sensitivity, which can cause problems with arousal and erection quality. There just isnt enough feeling to get excited.Ž Diabetes, antidepressants and normal aging also leads to desensitization, and can make the situation even worse.Ž This is what makes Sensum+ so effective and why the clinical studies and clinical use studies have been so positive.ŽMISDIAGNOSES LEADS TO UNEEDED PRESCRIPTIONSAfter years of clinical research and testing, researchers discovered an incredible compound that triggers arousal and helps men achieve erections more easily. This compound isnt a drug. Its the active ingredient in Sensum+. And according to users, it produces sensational results. Many men report remarkable imp rovements in sexual performance and overall satisfaction. They are more sexually active than theyve been in years with the average Sensum+ user over the age of 50. Clinical studies show Sensum+s key ingredient activates the TRPA1 sensation pathway right below the skin of the penis. According to research, many men adults and seniors who suffer sexually have lost sensation in their penis due to constant rubbing and exposure and health related issues such as diabetes, hernia surgery, use of some antidepressants, multiple sclerosis, and other type of illnesses. This desensitization often makes sex extremely challenging. Without a 100% feeling in the penis, its next to impossible to get truly aroused. Worse, modern day sex drugs have absolutely no effect on sensation and are laden with side effects. They simply stimulate an erection by enhancing blood ”ow. Its why most men are rarely satis“ed after taking them and why Sensum+ users are al ways stocking up on more and couldnt be happier. We knew the science behind Sensum+ was there, but we never expected results like were seeing. Its far exceeded our expectationsŽ said a spokesperson for the company. A STAGGERING 80% IMPROVEMENT IN SENSITIVITYResearchers have conducted several clinical studies on Sensum+ and the results from the most recent are undoubtedly the most impressive. A data analysis of three clinical surveys of 370 men showed that an amazing 80% of Sensum+ users experienced dramatic improvements while using the cream and as a result were aroused easier and a phenomenal boost in performance. Additionally, 77.4% of men also reported much more satisfying climaxes, making sex for both them and their partners nearly 300% more satisfying. I have full feeling and sensitivity back in my penis. Everything feels better. My erections are harder, Im more easily aroused, I can “nally climax again. This stuff honestly works like magic in the bedroom. I couldnt be happier at 66!Ž raves one Sensum+ user. HOW SENSUM+ WORKSSensum+ is a new sex cream for men thats to be applied twice a day for the “rst two weeks then just once every day after. There are no harmful side effects for either the user or partner. It also does not require a prescription. The active ingredient is an organic compound known as cinnamaldehyde with a patented combination of sexually rousing extracts. Research shows that as men get older, they often lose sensitivity to the penis. Although very subtle, this desensitization can signi“cantly hinder sexual performance and lead to serious problems with becoming aroused and staying/getting hard. The cinnamaldehyde in Sensum+ is one of the only known ingredients to activate a special sensation pathway on the penis called TRPA1. Once activated, it restores tremendous sensation to the penis, stimulating arousal and powerful erections. This would explain why so many users are experiencing impressive results so quickly and why the company behind Sensum+ offers their low cost cream with an amazing guarantee. GUARANTEE DISCOUNTED SUPPLY TAKES RISK OFF CONSUMERSA large percentage of men report life changing results with Sensum+. Thats why it is now being sold with an above-industry standard guarantee. We can only make this guarantee because we are 100% certain this cream works,Ž says Damaj. We want to take risk off the consumers. So besides offering massive discounts, were also offering this guarantee, so they dont have to risk a cent.Ž Heres how it works: Use the cream exactly as directed and in just one week, you must feel a signi“cant improvement in sexual sensations. You must be more easily aroused with harder, longer lasting erections and be having the best sex youve had in years. Otherwise, simply return the empty bottles. Then, Innovus Pharmaceuticals will refund your money immediately.HOW TO GET SENSUM+This is the of“cial release of Sensum+. As such, the company is offering a special discounted supply to any reader suffering with their sexual performance and 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 1-800-764-1507 and will only be open for the next 48 hours. Only a limited discounted supply of Sensum+ is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. The company advises not to wait. Call 1-800-764-1507 today. The End of Sex Pills: Sensum is a new clinically tested sex cream that enhances arousal and sensitivity, leading to improved erections and performance. No prescription required. adno=50537141AdvertisementAdvertisementAdvertisement Susanne Lyons,you should resign your position now,Ž and tore into USA Gymnastics CEO Kerry Perry and the rest of the panel for not uttering the exact words: Im sorry.Ž If you dont want to say youre sorry, I dont want to talk to you,Ž said Carter, who represents the district where a lawsuit that triggered the mushrooming scandal in gymnastics was filed. In fact, members on the panel of U.S. sports executives did apologize to the victims, whose numbers grow almost daily and whose pain was most heart-wrenchingly displayed during the sentencing hearing for Larry Nassar, the Michigan State doctor who also worked for the U.S. gymnastics team. But set against the USOCs slow-moving reforms, to say nothing of the raw numbers presented by SafeSport CEO Shellie Pfohl, some of the apologies felt hollow. The USOC started talking about reforming its sex-abuse policy in 2010 after a scandal was exposed inside of USA Swimming. From then, it took seven years to open the SafeSport center to independently investigate sex-abuse claims made by Olympic athletes. Pfohl described an office that has been overwhelmed in the 14 months it has been in business. „ When it opened in March 2017, Pfohl said the center received 20 to 30 calls a month. In the wake of the #MeToo movement and the Nassar case, that has increased to about 20 to 30 calls per week. „ SafeSport operates on a budget of $4.3 million a year, $1.55 million of which was recently added as part of the USOCs mission to bolster its response to the abuse issue. That brought the USOCs contribution to $3.1 million. (By comparison, the USOC gave the U.S. AntiDoping Agency, in charge of Olympic drug testing in the United States, $3.7 million in 2016. Its budget is more than $19 million.) „ The budget is enough for 14 full-time employees, which includes five full-time investigators. Seven additional investigators work on a contract basis. The center has fielded 840 reports over 14 months. Reports have come in regarding 38 of the 49 national governing bodies. „ Part of the delay in opening the SafeSport center came because the USOC met reluctance from almost everyone in funding, both from outside and inside the Olympic movement. The NGBs are charged on a sliding scale, depending on their size. USA Swimming contributed only $43,000 this year, but were one of the larger NGBs, and based on who we are, we could provide more resources,Ž CEO Tim Hinchey said. Pfohl said she wouldnt turn it down. Meanwhile, she is still waiting for paperwork to apply for a $2.5 million grant the government wrote into this years budget. (The government gave $9.5 million to USADA in 2016.) The witnesses testified to a continued lack of uniformity in sexabuse policies among the NGBs, despite efforts that date to at least 2013. CONGRESSFrom Page 1 AP FILE PHOTOSpains Rafael Nadal holds the trophy as he celebrates winning his 10th French Open title, after defeating Switzerlands Stan Wawrinka in three sets, 6-2, 6-3, 6-1, in the mens final match of the 2017 French Open at the Roland Garros stadium, in Paris, France. TENNIS: Commentary Savor Nadals bid f or 11th French title

PAGE 32

Page 4 SP www.yoursun.com Thursday, May 24, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston3415.694„„7-3W-415-719-8 NewYork3115.6741„5-4L-218-713-8 Toronto2325.4791053-7W-112-1511-10 TampaBay2225.4681166-4L-38-1214-13 Baltimore1533.31318134-6L-110-135-20 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland2323.500„„5-5W-113-910-14 Minnesota2124.467164-6L-111-1210-12 Detroit2128.429384-6W-112-109-18 KansasCity1633.3278133-7W-27-189-15 Chicago1431.3118135-5W-17-177-14 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston3218.640„„8-2W-316-1116-7 Seattle2819.5962„7-3W-412-1016-9 LosAngeles2622.542523-7L-112-1714-5 Oakland2523.521636-4L-111-1014-13 Texas2031.39212104-6W-29-1711-14 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta2919.604„„6-4L-111-918-10 Philadelphia2819.596„6-4W-118-710-12 Washington2622.54235-4L-112-1414-8 NewYork2421.533316-4L-212-1312-8 Miami1930.3881085-5W-210-159-15 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3119.620„„8-2W-313-918-10 Chicago2520.5563„5-5L-113-912-11 Pittsburgh2621.5533„5-5L-415-911-12 St.Louis2621.5533„4-6L-215-1111-10 Cincinnati1732.34713105-5W-18-189-14 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Colorado2623.531„„5-5L-17-1119-12 Arizona2524.510121-9L-714-1211-12 SanFrancisco2426.480235-5L-214-1010-16 LosAngeles2127.438455-5W-19-1412-13 SanDiego2130.412676-4W-111-1810-12 MAJORLEAGUEBASEBALLROYALS5,CARDINALS2, 10INNINGSKANSASCITYABRHBIBBSOAVG. J aycf401101.293 Merri“eld2b300110.281 Moustakas3b400011.283 Perez1b511103.246 S olerrf411001.288 Gordonlf412001.270 Escobarss301000.241 Buterac411201.176 J unisp100001.000 a-Almonteph111000.207 McCarthyp000000--c-Dozierph100001.208 Kellerp000000--Boyerp000000--d-Goinsph100000.246 Herrerap000000--T OTALS35585210 S T.LOUISABRHBIBBSOAVG. Phamcf500003.293 Carpenter2b-3b400013.199 Martinez1b301012.312 ONeilllf411002.333 Gyorko3b-ss411001.282 Baderrf400100.236 Munozss401001.250 Cecilp000000--Mayersp000000--Penac402100.275 W achap100000.059 T uivailalap000000--b-Garciaph100000.237 Hicksp000000--Norrisp000000--W ong2b100000.179 T OTALS35262212 KANSASCITY0100010003„580 S T.LOUIS0200000000„262 a-singled,advancedto2ndforJunisinthe 6th.b-groundedoutforTuivailalainthe 7th.c-struckoutforMcCarthyinthe8th. d-advancedto2ndon“elderschoicefor Boyerinthe10th. E„ONeill(1),Norris(1).LOB„Kansas City5,St.Louis6.2B„Gyorko(3),Pena (2).HR„Perez(8),offWacha.RBIs„Jay (13),Merri“eld(17),Perez(22),Butera2 (9),Bader(6),Pena(2).SB„Jay(2).SF„ Merri“eld.S„Jay,Escobar,Wacha. Runnersleftinscoringposition„Kansas City2(Perez2);St.Louis3(Martinez,Pena, W acha).RISP„KansasCity2for4;St.Louis 1for7. Runnersmovedup„Bader. KANSASCITYIPHRERBBSONPERA J unis55 221781 3.52 McCarthy20 000217 2.75 Keller10 001218 1.77 Boyer,W,2-0110000 1411.09 Herrera,S,10-1110 000111 0.96 S T.LOUISIPHRERBBSONPERA Wacha6.24 2106102 2.88 T uivailala.10 000042.38 Hicks10 000271.96 Norris,L,1-113 320232 2.70 Cecil.21 002011 2.08 Mayers.10000012.31 Norrispitchedto4battersinthe10th. Inheritedrunners-scored„Tuivailala1-0, Cecil2-1,Mayers3-0.PB„Butera(4). Umpires„Home,MarkRipperger;First,Joe West;Second,DougEddings;Third,Marty Foster. T „3:04.A„41,984(45,538).BREWERS9,DIAMONDBACKS2 A RIZONAABRHBIBBSOAVG. Peraltalf401001.265 A hmedss400000.204 Owingscf400002.187 Goldschmidt1b311111.200 Marte2b400002.221 Murphyc411102.246 Britorf300000.000 Marrero3b200002.190 b-Lambph100001.250 Bradleyp000000--Boxbergerp000000--Godleyp101000.118 S alasp000000.000 a-Mathisph000010.170 McFarlandp000000.000 c-Descalsoph-3b100001.248 T OTALS31242212 MILWAUKEEABRHBIBBSOAVG. Perezlf501001.255 Y elichcf321020.282 A guilar1b512301.324 S haw3b411310.243 S antanarf311022.253 V illar2b211020.285 S aladinoss412201.379 Bandyc311012.188 S uterp210000.231 W illiamsp000000.000 Loganp000000--d-Choiph100001.267 W oodruffp000000.200 T OTALS32910888 A RIZONA020000000„242 MILWAUKEE10070010X„9100 a-walkedforSalasinthe5th.b-struckout f orMarrerointhe7th.c-struckoutfor McFarlandinthe7th.d-struckoutforLogan inthe7th. E„Owings(1),Goldschmidt(2).LOB„ A rizona4,Milwaukee8.2B„Yelich(7), S antana(7).HR„Goldschmidt(6),offSuter; Murphy(5),offSuter;Shaw(12),offGodley; S aladino(3),offBradley.RBIs„Goldschmidt (14),Murphy(11),Aguilar3(23),Shaw3 (31),Saladino2(6).S„Suter. Runnersleftinscoringposition„Arizona 1(Goldschmidt);Milwaukee5(Aguilar, S aladino3,Suter).RISP„Arizona0for3; Milwaukee4for10. Runnersmovedup„Perez.GIDP„Yelich, V illar. DP„Arizona2(Marte,Ahmed,Goldschmidt), (Marrero,Marte,Goldschmidt). ARIZONAIPHRERBBSONPERA Godley,L,4-43.17 866388 4.53 Salas.21 000115 4.74 McFarland210010251.67 Bradley111102152.88 Boxberger100012221.89 MILWAUKEEIPHRERBBSONPERA Suter,W,4-35.24 222688 4.56 Williams10 000212 3.38 Logan.10 000137.36 Woodruff20 000333 6.05 Inheritedrunners-scored„Salas2-2, Williams1-0.WP„Godley. Umpires„Home,LarryVanover;First, HunterWendelstedt;Second,Chris Guccione;Third,AngelHernandez. T„3:04.A„29,237(41,900).TIGERS4,TWINS1DETROITABRHBIBBSOAVG. Martincf511001.252 Castellanosrf402000.324 Martinezdh312100.243 Goodrum3b322211.245 Hicks1b401001.278 Joneslf401101.238 Greinerc301010.286 Iglesiasss400000.240 Machado2b400002.206 TOTALS34410426 MINNESOTAABRHBIBBSOAVG. Dozier2b311010.238 Keplerrf300012.248 Rosariodh403100.295 Escobar3b400002.278 Morrison1b300010.204 Cavelf400001.111 Adrianzass300000.220 a-Grossmanph100000.228 Wilsonc200011.160 Buxtoncf301002.173 TOTALS3015148 DETROIT100200001„4100 MINNESOTA100000000„150 a-”iedoutforAdrianzainthe9th. LOB„Detroit6,Minnesota6.2B„ Castellanos(12),Goodrum(8),Dozier(10), Buxton(4).HR„Goodrum(5),offGibson. RBIs„Martinez(21),Goodrum2(13),Jones (11),Rosario(28).SF„Martinez. Runnersleftinscoringposition„Detroit 4(Martin2,Hicks,Jones);Minnesota1 (Kepler).RISP„Detroit2for9;Minnesota 1for4. Runnersmovedup„Hicks,Dozier.GIDP„ Martinez,Hicks,Kepler,Escobar. DP„Detroit2(Machado,Hicks),(Iglesias, Hicks);Minnesota2(Adrianza,Dozier, Morrison),(Adrianza,Dozier,Morrison). DETROITIPHRERBBSONPERA Fulmer,W,2-35.24 1135112 4.08 Coleman,H,11.10 000218 0.00 Jimenez,H,911 001119 2.66 Greene,S,11-1410 000084.03 MINNESOTAIPHRERBBSONPERA Gibson,L,1-366 331397 4.02 Hildenberger1.11 000223 3.57 Rogers.21 110065.59 Pressly12 001127 2.08 Rogerspitchedto1batterinthe9th. Inheritedrunners-scored„Coleman1-0, Rogers1-0,Pressly1-1. Umpires„Home,ChadWhitson;First,Quinn Wolcott;Second,JeffKellogg;Third,Marvin Hudson. T„2:59.A„23,891(38,649).ASTROS4,GIANTS1SANFRANCISCOABRHBIBBSOAVG. Hernandezcf412001.287 McCutchenrf400003.237 Poseydh301100.305 Beltlf402001.317 Longoria3b400002.246 Crawfordss301011.310 Sandoval1b400001.236 Hundleyc300002.256 Tomlinson2b300002.239 TOTALS32161113 HOUSTONABRHBIBBSOAVG. Springerrf412200.294 Bregman3b201020.272 Altuve2b310010.313 Correass412101.273 Gonzalezlf400001.219 Gurriel1b400000.273 McCannc400000.238 Gattisdh300000.213 Kempcf110020.400 TOTALS2945352 SANFRANCISCO000100000„162 HOUSTON00013000X„450 E„McCutchen(2),Crawford(4).LOB„San Francisco6,Houston6.2B„Posey(11). 3B„Hernandez(1).HR„Springer(10),off Samardzija.RBIs„Posey(16),Springer2 (31),Correa(32).SB„Bregman(5),Altuve (4).CS„Bregman(3),Kemp(1).SF„Posey. Runnersleftinscoringposition„San Francisco3(Belt,Sandoval,Hundley); Houston1(McCann).RISP„SanFrancisco0 for5;Houston1for3. Runnersmovedup„Longoria. DP„SanFrancisco1(Hundley,Longoria). SANFRANCISCOIPHRERBBSONPERA Samardzija, L,1-34.24435297 6.23 Smith1.10 000017 0.00 Dyson11000012 2.82 Gearrin10 000014 3.60 HOUSTONIPHRERBBSONPERA Verlander,W,6-263 111997 1.08 Harris,H,711 000214 3.24 Peacock,H,311 000115 1.83 Giles,S,9-911 000193.38 Inheritedrunners-scored„Smith1-0. WP„Harris. Umpires„Home,RobDrake;First,Mike Winters;Second,MikeMuchlinski;Third, RamonDeJesus. T„2:56.A„31,929(41,168).PADRES3,NATIONALS1SANDIEGOABRHBIBBSOAVG. Jankowskirf401001.342 Hosmer1b412001.268 Pirela2b400000.260 Handp000000.000 Corderolf310011.246 Villanueva3b401200.243 Galvisss412001.236 Lopezc300011.178 Margotcf401102.191 Rossp300002.105 Stammenp000000--Spangenberg2b000000.187 TOTALS3337329 WASHINGTONABRHBIBBSOAVG. Turnerss401002.270 Sotolf400002.300 Harperrf400003.232 Rendon3b401000.248 Adams1b313100.273 b-Reynoldsph101000.478 Taylorcf400002.186 Kieboomc400001.125 Feddep100011.000 Collinsp000000--Gottp000000--a-Stevensonph101000.255 Solisp000000--Kelleyp000000--Difo2b300001.256 TOTALS33171112 SANDIEGO000012000„370 WASHINGTON000000100„171 a-singledforGottinthe7th.b-singledfor Adamsinthe9th. E„Turner(7).LOB„SanDiego5, Washington6.2B„Villanueva(7),Galvis2 (7),Rendon(7).HR„Adams(11),offRoss. RBIs„Villanueva2(28),Margot(12),Adams (28).SB„Margot(6).CS„Jankowski(2), Hosmer(2). Runnersleftinscoringposition„San Diego4(Jankowski,Galvis,Margot,Ross); Washington1(Harper).RISP„SanDiego2 for7;Washington1for5. Runnersmovedup„Pirela.GIDP„Kieboom. DP„SanDiego1(Villanueva,Spangenberg, Hosmer). SANDIEGOIPHRERBBSONPERA Ross,W,4-36.25 1119110 3.13 Stammen,H,10.20 000191.85 Hand,S,15-171.22 000224 2.08 WASHINGTONIPHRERBBSONPERA Fedde,L,0-15.25 331694 4.76 Collins.20 000090.00 Gott.20 000211 5.40 Solis1.11 000019 4.08 Kelley.21 001114 5.19 Inheritedrunners-scored„Stammen1-0, Collins1-0. Umpires„Home,GaryCederstrom;First, CoryBlaser;Second,StuScheurwater; Third,EricCooper. T„3:00.A„31,076(41,313).PHILLIES4,BRAVES0ATLANTAABRHBIBBSOAVG. Albies2b400001.280 Acunalf400002.250 F.Freeman1b401001.324 Markakisrf402002.344 Suzukic400000.261 Inciartecf402001.267 Camargo3b201020.214 Swansonss401000.273 Goharap100001.000 a-Flahertyph101000.275 S.Freemanp000000.000 Moylanp000000--b-Tuckerph100001.270 Carlep000000.000 Biddlep0000001.000 TOTALS3308029 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b501102.275 Hoskinslf311010.239 Herreracf401001.343 Altherrrf200021.198 Santana1b412100.202 Franco3b301110.260 Alfaroc411002.246 Kingeryss310011.213 Arrietap200001.143 Dominguezp000000--c-Williamsph101100.231 Nerisp000000.000 TOTALS3148458 ATLANTA000000000„080 PHILADELPHIA00111001X„480 a-singledforGoharainthe5th.b-struck outforMoylaninthe7th.c-doubledfor Dominguezinthe8th. LOB„Atlanta8,Philadelphia9.2B„ Camargo(4),Swanson(9),Franco(6), Williams(4).RBIs„Hernandez(17),Santana (30),Franco(30),Williams(10).CS„ Inciarte(5).S„Arrieta. Runnersleftinscoringposition„Atlanta 6(Albies2,Suzuki,Swanson,Tucker2); Philadelphia5(Hernandez,Franco2,Alfaro, Kingery).RISP„Atlanta0for6;Philadelphia 2for7. GIDP„Albies. DP„Philadelphia1(Hernandez,Santana). ATLANTAIPHRERBBSONPERA Gohara,L,0-144 224678 2.45 S.Freeman11 111122 3.15 Moylan10 000010 2.76 Carle1.23 110018 1.57 Biddle.10 000172.70 PHILADELPHIAIPHRERBBSONPERA Arrieta,W,4-26.27 0017109 2.45 Dominguez,H,51.10 000112 0.00 Neris11 001118 4.26 Inheritedrunners-scored„Biddle1-0, Dominguez2-0.WP„S.Freeman. Umpires„Home,TonyRandazzo;First,Bill Welke;Second,JamesHoye;Third,Lance Barrett. T„2:51.A„27,647(43,647).MARLINS2,METS1MIAMIABRHBIBBSOAVG. Dietrichlf-rf301002.256 Zieglerp000000--Realmutoc512101.316 Bour1b401012.243 Castro2b501101.293 Anderson3b-rf502001.276 Rojasss-3b200020.262 Shuckrf-lf400000.203 Brinsoncf401001.162 Strailyp200002.125 a-Maybinph100000.225 Wittgrenp000000--Conleyp000000--c-Pradoph101000.169 1-Riverapr-ss010000.171 TOTALS36292310 NEWYORKABRHBIBBSOAVG. Nimmolf312110.259 Cabrera2b400001.310 Confortocf300010.221 Brucerf401001.233 Mesoracoc400000.197 Gonzalez1b302011.265 2-Reyespr000000.145 Guillorme3b400002.222 deGromp200001.105 b-Bautistaph100000.154 Lugop000000.000 Familiap000000--d-Floresph100000.235 Rosarioss301000.246 TOTALS3216136 MIAMI000000002„290 NEWYORK000010000„161 a-”iedoutforStrailyinthe7th.b-grounded outfordeGrominthe7th.c-singledfor Conleyinthe9th.d-groundedoutfor Familiainthe9th. 1-ranforPradointhe9th.2-ranforGonzalez inthe9th. E„Cabrera(2).LOB„Miami12,NewYork7. 2B„Dietrich(9).HR„Nimmo(3),offStraily. RBIs„Realmuto(16),Castro(21),Nimmo (6).CS„Rosario(4). Runnersleftinscoringposition„Miami4 (Bour,Anderson,Shuck,Brinson);NewYork 4(Conforto,Bruce,deGrom,Flores).RISP„ Miami2for8;NewYork0for5. Runnersmovedup„Cabrera,Conforto, Guillorme. MIAMIIPHRERBBSONPERA Straily64 1135100 3.12 Wittgren10 000015 0.57 Conley,W,1-011 000114 0.00 Ziegler,S,9-911 000015 6.55 NEWYORKIPHRERBBSONPERA deGrom74 0028109 1.54 Lugo,H,411 000113 1.84 Familia, L,2-2,BS,4-1714 221123 2.35 HBP„deGrom2(Dietrich,Dietrich). Umpires„Home,KerwinDanley;First,Chad Fairchild;Second,BruceDreckman;Third, MikeEstabrook. T„2:47.A„24,808(41,922).REDSOX4,RAYS1BOSTONABRHBIBBSOAVG. Bettsrf200021.364 Benintendilf100031.277 Ramirez1b400001.260 Martinezdh410002.335 Bogaertsss411102.292 Devers3b310011.235 Nunez2b302101.243 BradleyJr.cf401002.178 Vazquezc411000.195 TOTALS29452611 TAMPABAYABRHBIBBSOAVG. Spanlf310011.229 Cron1b401102.272 Robertsondh401003.267 Duffy3b400001.311 Adamesss400003.125 Fieldcf300000.296 Refsnyderrf200011.156 Arroyo2b201001.333 a-Millerph-2b100001.246 Sucrec200010.220 TOTALS29131313 BOSTON000001003„450 TAMPABAY000001000„131 a-struckoutforAr royointhe 7th. E„Adames(1).LOB„Boston5,TampaBay 4.2B„Bogaerts(13),BradleyJr.(6),Cron (8).RBIs„Bogaerts(25),Nunez(12),Cron (28).CS„Refsnyder(2).SF„Nunez. Runnersleftinscoringposition„Boston 3(Betts,Ramirez,Martinez);TampaBay 1(Adames).RISP„Boston1for5;Tampa Bay0for3. Runnersmovedup„Vazquez,Ramirez, Duffy.GIDP„Ramirez2. DP„TampaBay2(Arroyo,Adames,Cron), (Adames,Ar royo,Cron). BOSTONIPHRERBBSONPERA Price63113990 4.08 Barnes10 000218 2.61 Kelly,W,3-010000091.99 Kimbrel,S,15-1710 000210 2.11 TAMPABAYIPHRERBBSONPERA Archer64 113695 4.68 Alvarado1.20000430 2.95 Roe.10002014 4.67 Colome,L,2-5.21 311122 4.22 Stanek.10 000035.40 WP„Colome.PB„Sucre(2). Umpires„Home,DanBellino;First,Tom Hallion;Second,PhilCuzzi;Third,Adam Hamari. T„3:10.A„10,194(42,735).RANGERS12,YANKEES10NEWYORKABRHBIBBSOAVG. Gardnerlf512000.233 Judgerf522200.284 Gregoriusss511200.246 Stantondh411001.262 Hickscf502000.254 Walker1b522100.220 Andujar3b512003.288 Rominec311212.340 a-Sanchezph100001.228 Torres2b511302.323 TOTALS4310141019 TEXASABRHBIBBSOAVG. DeShieldscf521002.225 Choorf332021.255 Kiner-Falefa3b422310.260 Mazaradh512301.274 Profarss412310.237 Odor2b400002.171 Rualf310011.163 Guzman1b422300.218 Perezc400002.143 TOTALS3612111259 NEWYORK301060000„10141 TEXAS00052401X„12112 a-struckoutforRomineinthe9th. E„Betances(3),Profar(9),Odor(3).LOB„ NewYork8,Texas5.2B„Gardner2(8), Andujar(14),Profar(14).3B„Kiner-Falefa (2).HR„Gregorius(11),offFister;Walker (2),offFister;Torres(8),offFister;Judge (13),offBarnette;Mazara(11),offSabathia; Guzman(5),offSabathia.RBIs„Judge2 (38),Gregorius2(34),Walker(14),Romine 2(13),Torres3(22),Kiner-Falefa3(15), Mazara3(31),Profar3(26),Guzman3(17). SB„DeShields(9),Choo(2),Kiner-Falefa (4). Runnersleftinscoringposition„NewYork4 (Hicks,Walker,Torres2);Texas4(Mazara, Profar,Odor,Rua).RISP„NewYork4for11; Texas4for12. Runnersmovedup„Mazara. NEWYORKIPHRERBBSONPERA Sabathia4.16 773191 3.55 Holder.21 000114 3.60 Shreve,H,2.12220184.15 Robertson, L,3-2,BS,4-5.212222224.91 Betances21 110428 4.71 TEXASIPHRERBBSONPERA Fister4.111 8612102 4.22 Barnette.22 220194.15 Claudio,W,2-21.21 000327 4.50 Leclerc,H,4.10 000062.40 Martin,H,710 000015 4.50 Kela,S,10-1010 000312 4.50 Inheritedrunners-scored„Holder1-0, Robertson2-2.HBP„Martin(Stanton).WP„ Martin,Betances. Umpires„Home,NicLentz;First,Mark Carlson;Second,TimTimmons;Third,Pat Hoberg. T„3:20.A„31,304(49,115).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .368;Martinez,Boston, .343;Machado,Baltimore, .335;Brantley,Cleveland,.331;Simmons,Los Angeles,.325;Castellanos,Detroit,.324;Altuve, Houston,.318;Segura, Seattle,.315;Lowrie,Oakland,.314;Abreu,Chicago, .306. RUNS: Betts,Boston,49; Trout,LosAngeles,39; Lindor,Cleveland,38; Judge,NewYork,35; Springer,Houston,35; Semien,Oakland,34;Gardner,NewYork,33;Segura, Seattle,33;Stanton,New York,33;4tiedat31. RBI: Machado,Baltimore, 43;Martinez,Boston,41; Davis,Oakland,38;Lowrie, Oakland,37;Haniger, Seattle,36;Judge,New York,36;Betts,Boston,35; Ramirez,Cleveland,34; Upton,LosAngeles,34;2 tiedat33. HITS: Altuve,Houston,63; Betts,Boston,63;Machado,Baltimore,62;Segura, Seattle,62;Martinez, Boston,61;Castellanos, Detroit,59;Lindor,Cleveland,58;Lowrie,Oakland, 58;Semien,Oakland,58; Gordon,Seattle,56. DOUBLES: Betts,Boston, 19;Pillar,Toronto,18; Escobar,Minnesota,17; Bregman,Houston,16; Lindor,Cleveland,16; Abreu,Chicago,15;Kepler, Minnesota,14;Ramirez, Cleveland,14;Segura, Seattle,14;6tiedat13. TRIPLES: YSanchez, Chicago,4;Benintendi, Boston,3;Candelario, Detroit,3;Castellanos, Detroit,3;Chapman, Oakland,3;Palka,Chicago, 3;Smith,TampaBay,3;17 tiedat2.BOXSCORES ROUNDUP/MATCHUPSDetroit4,Minnesota1: NikoGoodrum wentdeepandMichaelFulmerheld theTwinsincheck. KansasCity5,St.Louis2,10innings: TheRoyalsscoredthreeinthetopof the10th,aidedbyapairofCardinals errors. Milwaukee9,Arizona2: The “rst-placeBrewerscompleteda three-gamesweepofthereeling Diamondbacks. Houston4,SanFrancisco1: Justin Verlanderstruckoutnineinsix inningsofworkandwasbackedbya homerunbyGeorgeSpringer. SanDiego3,Washington1: Tyson RossshutdowntheNationals offense,strikingoutnineover62/3 innings. Philadelphia4,Atlanta0: JakeArrieta threw62/3shutoutinningsina battleofthetoptwoteamsinthe NLEast. Miami2,N.Y.Mets1: TheMarlins scoredapairinthetopoftheninth offMetscloserJeurysFamilia. Boston4,TampaBay1: TheRedSox brokeatiewithathree-runninth inningsparkedbyXanderBogaerts. Texas12,N.Y.Yankees10: Four Rangersdroveinthreerunseachas Texasralliedbackfroma10-0de“cit. LATE L.A.AngelsatToronto ClevelandatChicagoCubs BaltimoreatChicagoWhiteSox SeattleatOakland PittsburghatCincinnati ColoradoatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA PittsburghNova(R)2-44.795-50-423.15.40 CincinnatiCastillo(R)12:35p3-45.615-50-111.02.45 NewYorkMatz(L)1-34.425-30-00.00.00 MilwaukeeDavies(R)8:10p2-34.242-41-010.05.40AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA LosAngelesTropeano(R)1-34.452-40-00.00.00 TorontoEstrada(R)12:37p2-45.155-40-00.00.00 BaltimoreBundy(R)2-64.703-72-011.05.73 ChicagoGiolito(R)2:10p3-46.424-50-00.00.00 SeattleHernandez(R)5-35.537-32-012.00.75 OaklandManaea(L)3:35p5-42.716-41-324.24.01 HoustonMorton(R)6-01.946-30-15.16.75 ClevelandClevinger(R)6:10p3-12.874-51-07.00.00 BostonPorcello(R)6-13.397-32-436.23.93 TampaBaySnell(L)7:10p5-33.075-50-210.25.91 KansasCityDuffy(L)1-66.881-90-115.20.57 TexasBibens-Dirkx(R)8:05p0-00.000-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague Toronto5,L.A.Angels3 Boston4,TampaBay2 Texas6,N.Y.Yankees4 ChicagoWhiteSox3,Baltimore2 Minnesota6,Detroit0 Seattle3,Oakland2,10innings NationalLeague Atlanta3,Philadelphia1 Washington2,SanDiego1 Cincinnati7,Pittsburgh2 Miami5,N.Y.Mets1 Milwaukee1,Arizona0 L.A.Dodgers5,Colorado3 Interleague Cleveland10,ChicagoCubs1 Houston11,SanFrancisco2 KansasCity5,St.Louis1 FRIDAYSGAMES AmericanLeague L.A.AngelsatN.Y.Yankees,7:05p.m. BaltimoreatTampaBay,7:10p.m. ChicagoWhiteSoxatDetroit,7:10p.m. HoustonatCleveland,7:10p.m. KansasCityatTexas,8:05p.m. MinnesotaatSeattle,10:10p.m. NationalLeague SanFranciscoatChicagoCubs,2:20p.m. St.LouisatPittsburgh,7:05p.m. WashingtonatMiami,7:10p.m. N.Y.MetsatMilwaukee,8:10p.m. CincinnatiatColorado,8:40p.m. ArizonaatOakland,9:35p.m. SanDiegoatL.A.Dodgers,10:10p.m. Interleague TorontoatPhiladelphia,7:05p.m. AtlantaatBoston,7:10p.m. ArizonaatOakland,9:35p.m.BASEBALLCALENDARJUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. Betts,Bos441714963.368 JMartinez,Bos461783161.343 MMachado,Bal481852762.335 Brantley,Cle361482349.331 Simmons,LAA461692755.325 Castellanos,Det461822459.324 Altuve,Hou491982463.318 Segura,Sea461973362.315 Lowrie,Oak471852058.314 Abreu,ChW441732453.306 NATIONALLEAGUE PlayerGABRHPct. OHerrera,Phi451682458.345 Markakis,Atl471883164.340 Kemp,LAD461451548.331 FFreeman,Atl471783258.326 Gennett,Cin471762357.324 Arenado,Col441642553.323 Cabrera,NYM431672553.317 Almora,ChC401272640.315 Belt,SF451632851.313 Martinez,StL441671952.311 ThroughMay22

PAGE 33

The Sun / Thursday, May 24, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 26 19 .578 „ Tampa (Yankees) 24 20 .545 1 Lakeland (Tigers) 21 21 .500 3 Florida (Braves) 19 23 .452 5 Clearwater (Phillies) 18 26 .409 7 Dunedin (Blue Jays) 18 27 .400 8 South Division W L Pct. GB Jupiter (Marlins) 29 16 .644 „ Palm Beach (Cardinals) 25 18 .581 3 Bradenton (Pirates) 24 20 .545 4 Charlotte (Rays) 21 23 .477 7 St. Lucie (Mets) 18 22 .450 8 Fort Myers (Twins) 18 26 .409 10 Wednesdays Games Bradenton 7, Fort Myers 6, 10 innings Charlotte 5, Tampa 3 Jupiter 3, Daytona 1 Florida 7, Dunedin 6, 10 innings St. Lucie 8, Clearwater 3 Lakeland 8, Palm Beach 4 Thursdays Games Clearwater at Palm Beach, 6:30 p.m. Lakeland at Dunedin, 6:30 p.m. Jupiter at Bradenton, 6:30 p.m. Tampa at Florida, 6:31 p.m. Fort Myers at Charlotte, 6:35 p.m. St. Lucie at Daytona, 7:05 p.m. Fridays Games Clearwater at Palm Beach, 6:30 p.m. Lakeland at Dunedin, 6:30 p.m. Jupiter at Bradenton, 6:30 p.m. Tampa at Florida, 6:31 p.m. Fort Myers at Charlotte, 6:35 p.m. St. Lucie at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Cincinnati -111 Pittsburgh +101 at Milwaukee -147 New York +137American LeagueBaltimore -127 at Chicago +117 Los Angeles -108 at Toronto -102 at Oakland Off Seattle Off Houston -133 at Cleveland +123 Boston -127 at Tampa Bay +117 at Texas Off Kansas City OffNATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOGGolden State 1 219 at Houston Updated odds available at Pregame.comPRO BASKETBALLNBAPLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 2, CLEVELAND 2May 13: Boston 108, Cleveland 83 May 15: Boston 107, Cleveland 94May 19: Cleveland 116, Boston 86 May 21: Cleveland 111, Boston 102 Wednesday: Cleveland at Boston, late Friday: Boston at Cleveland, 8:30 p.m. x-Sunday: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE GOLDEN STATE 2, HOUSTON 2May 14: Golden State 119, Houston 106 May 16: Houston 127, Golden State 105 May 20: Golden State 126, Houston 85 Tuesday: Houston 95, Golden State 92 Today: Golden State at Houston, 9 p.m. Saturday : Houston at Golden State, 9 p.m. x-Monday: Golden State at Houston, 9 p.m.TUESDAYS PLAYOFF BOX SCORE: ROCKETS 95, WARRIORS 92HOUSTON (95) Ariza 2-4 3-4 9, Tucker 0-4 4-4 4, Capela 2-5 4-5 8, Paul 10-20 2-4 27, Harden 11-26 5-5 30, Gordon 4-14 5-5 14, G.Green 1-4 0-0 3. Totals 30-77 23-27 95. GOLDEN STATE (92) Durant 9-24 8-8 27, D.Green 4-8 3-4 11, Looney 2-6 0-0 4, Curry 10-26 2-2 28, Thompson 4-13 0-0 10, Bell 3-4 0-0 6, Livingston 2-5 0-0 4, Cook 0-0 0-0 0, Young 1-3 0-0 2. Totals 35-89 13-14 92. HOUSTON 19 34 17 25 „ 95 GOLDEN STATE 28 18 34 12 „ 92 3-Point Goals„Houston 12-38 (Paul 5-9, Harden 3-12, Ariza 2-3, G.Green 1-4, Gordon 1-8, Tucker 0-2), Golden State 9-27 (Curry 6-13, Thompson 2-5, Durant 1-5, D.Green 0-2, Young 0-2). Fouled Out„None. Rebounds„ Houston 41 (Tucker 16), Golden State 49 (D.Green 13). Assists„Houston 12 (Paul, Harden 4), Golden State 14 (D.Green 8). Total Fouls„Houston 19, Golden State 24. A„19,596 (19,596).INDIVIDUAL PLAYOFF STATISTICSThrough May 22: SCORING G FG FT PTS. AVG. James, CLE 15 186 109 505 33.7 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 14 147 84 407 29.1 Harden, HOU 14 131 95 403 28.8 Wall, WAS 6 56 40 156 26.0 Antetokounmpo, MIL 7 69 38 180 25.7 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 7 67 14 173 24.7 George, OKC 6 49 31 148 24.7 Mitchell, UTA 11 102 39 268 24.4 Holiday, NOR 9 88 21 213 23.7 Aldridge, SAN 5 37 41 118 23.6 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Embiid, PHL 8 60 43 171 21.4 Paul, HOU 14 112 40 297 21.2 Thompson, GOL 14 106 20 271 19.4 Dragic, MIA 5 35 15 93 18.6 FG PERCENTAGE FG FGA PCT. Gobert, UTA 55 84 .655 Capela, HOU 80 125 .640 Scott, WAS 26 41 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 Antetokounmpo, MIL 69 121 .570 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 Westbrook, OKC 6 11 61 72 12.0 Green, GOL 14 33 127 160 11.4 Capela, HOU 14 50 109 159 11.4 Gobert, UTA 11 43 75 118 10.7 Love, CLE 15 33 126 159 10.6 Valanciunas, TOR 10 30 75 105 10.5 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WAS 6 69 11.5 James, CLE 15 135 9.0 Green, GOL 14 119 8.5 Lowry, TOR 10 85 8.5 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 14 97 6.9 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3WNBAEASTERN CONFERENCE W L PCT GB Washington 2 0 1.000 „ Chicago 2 1 .667 Connecticut 1 0 1.000 Atlanta 1 1 .500 1 New York 0 1 .000 1 Indiana 0 3 .000 2WESTERN CONFERENCE W L PCT GB Los Angeles 2 0 1.000 „ Phoenix 2 0 1.000 „ Minnesota 1 1 .500 1 Dallas 1 2 .333 1 Seattle 0 1 .000 1 Las Vegas 0 2 .000 2Tuesdays GamesWashington 75, Las Vegas 70 Los Angeles 87, Indiana 70Wednesdays GamesAtlanta 81, Chicago 63 Minnesota 76, Dallas 68 Seattle at Phoenix, lateTodays GamesWashington at Indiana, 7 p.m. Los Angeles at Connecticut, 7 p.m.Fridays GamesMinnesota at New York, 7:30 p.m. Chicago at Seattle, 10 p.m.TRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Signed OF Alex Presley to a minor league contract. CLEVELAND INDIANS „ Placed OF Brandon Guyer on the 10-day DL, retroactive to Sunday. Recalled RHP Adam Plutko from Columbus (IL). DETROIT TIGERS „ Sent 3B Jeimer Candelario to Toledo (IL) for a rehab assignment. HOUSTON ASTROS „ Placed OF Josh Reddick on the 10-day DL. Recalled OF Jake Marisnick from Fresno (PCL). MINNESOTA TWINS „ Sent RHP Ervin Santana to Chattanooga (SL) for a rehab assignment. NEW YORK YANKEES „ Optioned RHP Giovanny Gallegos to Scranton/Wilkes-Barre (IL). Signed LHP Ryan Bollinger to a one-year contract and selected him from Trenton (EL). Sent RHP Tommy Kahnle to Scranton/WilkesBarre for a rehab assignment. OAKLAND ATHLETICS „ Placed DH Khris Davis on the 10-day DL, retroactive to Monday. Designated RHP Wilmer Font for assignment. Recalled RHP Daniel Gossett and INF Franklin Barreto from Nashville (PCL). SEATTLE MARINERS „ Optioned RHP Dan Altavilla to Tacoma (PCL). Selected the contract of OF John Andreoli from Tacoma. TAMPA BAY RAYS „ Placed 2B Joey Wendle on paternity leave. Recalled SS Willy Adames from Durham (IL). Sent RHP Nathan Eovaldi to Durham for a rehab assignment.National LeagueCINCINNATI REDS „ Placed RHP Austin Brice and RHP Raisel Iglesias on the 10-day DL, retroactive to Sunday. Reinstated RHP Michael Lorenzen from the 10-day DL. Recalled RHP Tanner Rainey from Louisville (IL). COLORADO ROCKIES „ Sent RHP Rayan Gonzalez to Hartford (EL) for a rehab assignment. LOS ANGELES DODGERS „ Recalled LHP Edward Paredes from Oklahoma City (PCL). Optioned RHP J.T. Chargois to Oklahoma City. NEW YORK METS „ Sent C Kevin Plawecki and RHP Hansel Robles to Las Vegas (PCL) for rehab assignments. SAN DIEGO PADRES „ Sent RHP Colin Rea to San Antonio (TL) for a rehab assignment. WASHINGTON NATIONALS „ Assigned OF Moises Sierra outright to Syracuse (IL). Designated RHP Carlos Torres for assignment. Recalled RHP Erick Fedde from Syracuse. Signed LHP Josh Edgin to a minor league contract.American AssociationGARY SOUTHSHORE RAILCATS „ Signed RHP Adam Quintana. LINCOLN SALTDOGS „ Signed RHP Brian Loconsole.Can-Am LeagueOTTAWA CHAMPIONS „ Signed RHP Andrew Cooper. QUEBEC CAPITALES „ Signed OF Stephen Gaylor. ROCKLAND BOULDERS „ Signed INFs Conrad Gregor and Rylan Sandoval.Frontier LeagueGATEWAY GRIZZLIES „ Signed INF Artemis Kadkhodaian. NORMAL CORNBELTERS „ Signed RHP Trevor Simms. WASHINGTON WILD THINGS „ Signed RHP Jamal Wilson.BASKETBALLNational Basketball AssociationLOS ANGELES RIVERS „ Agreed to terms with coach Doc Rivers on a contract extension.FOOTBALLNational Football LeagueDETROIT LIONS „ Waived TE DeAndre Goolsby. Signed LB Trevor Bates.Canadian Football LeagueEDMONTON ESKIMOS „ Signed DL Jason Carr.HOCKEYUSA HOCKEY „ Named John Vanbiesbrouck assistant executive director of hockey operations.National Hockey LeagueARIZONA C OYOTES „ Signed D Ilya Lyubushkin to a one-year, two-way contract. BUFFALO SABRES „ Signed F Rasmus Asplund to a three-year, entry-level contract. NEW YORK RANGERS „ Named David Quinn coach.COLLEGESEDINBORO „ Named Callie Wheeler womens basketball coach. TEXAS „ Announced the resignation of softball coach Connie Clark.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 3, WASHINGTON 3May 11: Washington 4, Tampa Bay 2 May 13: Washington 6, Tampa Bay 2 May 15: Tampa Bay 4, Washington 2 May 17: Tampa Bay 4, Washington 2 May 19: Tampa Bay 3, Washington 2 May 21: Washington 3, Tampa Bay 0 Wednesday: Washington at Tampa Bay, lateWESTERN CONFERENCE VEGAS 4, WINNIPEG 1May 12: Winnipeg 4, Vegas 2 May 14: Vegas 3, Winnipeg 1 May 16: Vegas 4, Winnipeg 2 May 18: Vegas 3, Winnipeg 2 May 20: Vegas 2, Winnipeg 1INDIVIDUAL PLAYOFF STATISTICSThrough May 21:SCORING LEADERS GP G A PTS Evgeny Kuznetsov, WAS 18 11 12 23 Alex Ovechkin, WAS 18 11 10 21 Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 Blake Wheeler, WPG 17 3 18 21 Mark Scheifele, WPG 17 14 6 20 David Pastrnak, BOS 12 6 14 20 J. Marchessault, VEG 15 8 10 18 Nikita Kucherov, TB 16 7 10 17 Brad Marchand, BOS 12 4 13 17GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 15 965 27 1.68 Braden Holtby WAS 17 1027 37 2.16 Martin Jones SJ 10 584 22 2.26 Connor Hellebuyck WPG 17 1015 40 2.36 Matt Murray PIT 12 715 29 2.43 Andrei Vasilevskiy TB 16 939 40 2.55 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 13 684 35 3.07GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 15 965 27 505 0.947 Martin Jones SJ 10 584 22 304 0.928 Connor Hellebuyck WPG 17 1015 40 511 0.922 Andrei Vasilevskiy TB 16 939 40 502 0.920 Braden Holtby WAS 17 1027 37 455 0.919 Matt Murray PIT 12 715 29 314 0.908 Pekka Rinne NSH 13 684 35 363 0.904 Tuukka Rask BOS 12 686 33 339 0.903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 15 965 4 Connor Hellebuyck WPG 17 1015 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2 Braden Holtby WAS 17 1027 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 3 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 3, Colorado 2 Wednesday, May 23: Fort Wayne at Colorado, late AHL CALDER CUP PLAYOFFSAll times Eastern CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 3, LEHIGH VALLEY 0 May 19: Toronto 4, Lehigh Valley 3 May 20: Toronto 3, Lehigh Valley 2, OT Wednesday: Toronto 5, Lehigh Valley 0 Friday : Toronto at Lehigh Valley, 7:05 p.m. x-Saturday : Toronto at Lehigh Valley, 7:05 p.m. x-Monday: Lehigh Valley at Toronto, 7 p.m. x-Wednesday, May 30: Lehigh Valley at Toronto, 7 p.m.WESTERN CONFERENCE TEXAS 3, ROCKFORD 0May 18: Texas 4, Rockford 2 May 20: Texas 3, Rockford 2, OT Tuesday: Texas 6, Rockford 5, OT Today: Texas at Rockford, 8 p.m. x-Friday : Texas at Rockford, 8 p.m. x-Monday: Rockford at Texas, 8 p.m. x-Tuesday, May 29: Rockford at Texas, 8 p.m.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR FORT WORTH INVITATIONALSite: Fort Worth, Texas. Course: Colonial CC. Yardage: 7,209. Par: 70. Purse: $7.1 million. Winners share: $1,278,000. Television: Today-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (CBS Sports). Defending champion: Kevin Kisner. Last week: Aaron Wise won the AT&T Byron Nelson. FedEx Cup leader: Justin Thomas. Notes: No one has won back-to-back at Colonial since Ben Hogan in 1952-53, the longest stretch of all PGA Tour events without a successful title defense. ... Jordan Spieth has won and been runner-up twice in his last three years at Colonial. ... The tournament will have a new title sponsor in Charles Schwab starting next year. ... Along with a PGA Tour event, Colonial also has hosted a U.S. Open in 1941 and The Players Championship in 1975. ... The “ eld includes Jon Rahm and Justin Rose, who both skipped the European Tour ” agship event this week at Wentworth. ... Keith Clearwater, who won at Colonial in 1987, is playing for the 30th year. He has not made a cut on the PGA Tour since November 2001. ... Matt Kuchar, Peter Uihlein and Jhonattan Vegas are the only players to compete in all “ ve PGA Tour events in Texas this year. ... Shubhankar Sharma of India is playing on a sponsors exemption. ... The top 50 in the world after this week are exempt to the British Open if not already eligible. Next week: Memorial Tournament. Online: www.pgatour.com PGA TOUR CHAMPIONS SENIOR PGA CHAMPIONSHIPSite: Benton Harbor, Mich. Course: The Golf Club at Harbor Shores. Yardage: 6,852 Par: 71. Purse: $3 million. Winners share: $540,000. Television: Today-Friday, 1-4 p.m. (Golf Channel); Saturday, 1-4 p.m. (NBC Sports); Sunday, 3-6 p.m. (NBC Sports). Defending champion: Bernhard Langer. Last week: Miguel Angel Jimenez won the Regions Tradition. Charles Scwab Cup leader: Bernhard Langer. Notes: Langer will not be defending his title because his son his graduating from high school. ... Steve Stricker, a runner-up at the “ rst senior major of the year at the Regions Tradition last week, is skipping the Senior PGA Championship to play at Colonial. That means the Senior PGA will be missing the leading two players on the money list. ... This is the fourth time the Senior PGA is held at Benton Shores. The previous three winners on the course were Roger Chapman (2012), Colin Montgomerie (2014) and Rocco Mediate (2016). ... The oldest of the senior majors, this dates to 1937 and was held at Augusta National the “ rst two years. The winners were Jock Hutchison (1937) and Fred McLeon (1938). They became the “ rst honorary starters at the Masters in 1963. ... The winner gets a spot in the PGA Championship at Bellerive in August. Next tournament: Principal Charity Classic on June 8-10. Online: www.pgatour.com/champions and www.pga.com EUROPEAN TOUR BMW PGA CHAMPIONSHIPSite: Virginia Water, England. Course: Wentworth Club (West Course). Yardage: 7,284. Par: 72. Purse: $7 million. Winners share: $1,166,667. Television: Today-Friday, 5 a.m. to 1 p.m. (Golf Channel); Saturday-Sunday, 7:30 a.m. to 12:30 p.m. (Golf Channel). Defending champion: Alex Noren. Last week: Adrian Otaegui won the Belgian Knockout. Race to Dubai leader: Patrick Reed. Notes: This is the “ rst of eight tournaments that are part of the Rolex Series and offer at least $7 million in prize money. ... Rory McIlroy and Paul Casey are the only players from the top 10 in the world. Jon Rahm and Justin Rose are playing at Colonial on the PGA Tour. Also playing Colonial is Shubhankar Sharma of India, who is No. 2 in the Race to Dubai. ... The top 50 in the world after this week are exempt into the British Open if they are not already eligible. ... The “ eld features four players who have been No. 1 in the world „ McIlroy, Ernie Els, Lee Westwood and Martin Kaymer. McIlroy is the only one from that group to have been No. 1 since June 2011. ... Starting with the BMW PGA Championship, points will be multiplied by 1.5 (ranking points and earnings) through the Made in Denmark tournament that ends Sept. 2. ... Casey, who won in 2009, returns to Wentworth for the “ rst time in “ ve years. ... The tournament dates to 1972. Tony Jacklin won the inaugural championship. The only American winner was Arnold Palmer in 1975. Next week: Italian Open. Online: www.europeantour.com LPGA TOUR LPGA VOLVIK CHAMPIONSHIPSite: Ann Arbor, Mich. Course: Travis Pointe CC. Yardage: 6,734. Par: 72. Purse: $1.3 million. Winners share: $195,000. Television: Today-Friday, 7-9 p.m. (Golf Channel-Tape Delay); Saturday-Sunday, 3-6 p.m. (Golf Channel). Defending champion: Shanshan Feng. Last week: Ariya Jutanugarn won the Kingsmill Championship. Race to CME Globe leader: Ariya Jutanugarn. Notes: Jutanugarn is the only player who started and made the cut in all 12 events on the LPGA Tour schedule this year. Henderson is taking this week off. Jutanugarn is in the “ eld at the Volvik Championship. ... Inbee Park went home to South Korea and won the Doosnam Match Play Championship on the Korean LPGA Tour last week. ... Jutanugarn and Brooke Henderson are the only two players to have won on the LPGA Tour in each of the last three seasons. ... Through 12 events this year, the LPGA Tour does not have a multiple winner. Its the second straight year the LPGA has gone this deep into the season with different winners each week. ... The tournament is in its third year. It is the “ rst of two LPGA events in Michigan in a span of four weeks. The U.S. Womens Open, the second major of the LPGA Tour, is next week at Shoal Creek in Alabama. Next week: U.S. Womens Open. Online: www.lpga.com WEBCOM TOUR NASHVILLE GOLF OPENSite: Nashville, Tenn. Course: Nashville Golf & Athletic Club. Yardage: 7,563. Par: 72. Purse: $550,000. Winners share: $99,000. Television: None. Defending champion: Lanto Grif“ n. Last week: Michael Arnaud won the BMW Charity Pro-Am. Money leader: Sungjae Im. Next week: Rex Hospital Open. Online: www.pgatour.com/webcomAUTO RACINGVERIZON 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) UPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP COCA-COLA 600Site: Charlotte, North Carolina. Schedule: Today, practice, 2:35 p.m. (FS1), qualifying, 7:15 p.m. (FS1); Saturday, practice, 9:05 a.m. & 11:05 a.m. (FS1); Sunday, race, 6 p.m., FOX. Track: Charlotte Motor Speedway (oval, 1.5 mile). Race distance: 600 miles, 400 laps. Last year: Austin Dillon won despite starting 22nd. Last race: Kevin Harvick won for the second straight week and “ fth time overall in 2018 at Kansas two weeks ago. Fast facts: Even though Harvick has won “ ve times in 12 races, hes just third in the standings behind Kyle Busch and Joey Logano. Harvick trails Busch by 19 points and Logano by 12 „ but he has a series high 24 playoff points. ...Martin Truex Jr. was honored at the White House on Monday for winning the 2017 series championship. Truex is eighth so far this season. Next race: Pocono 400, June 3, Pocono Raceway, Long Pond, Pennsylvania. Online: www.nascar.com NASCAR XFINITY ALSCO 300Site: Charlotte Schedule: Today, practice, 4:05 p.m. & 6:05 p.m. (FS1); Saturday, qualifying, 10:10 a.m. (FS1), race, 1 p.m., FS1. Track: Charlotte Motor Speedway. Race distance: 300 miles, 200 laps. Last year: Ryan Blaney won for the sixth time in his career in the series. Last race: Justin Allgaier notched his “ rst victory of 2018 three weeks ago at Dover. Fast facts: GMS Racing announced on Monday that Cup driver Chase Elliott will drive their No. 23 car at Charlotte and other select events later this season. Elliott, who “ nished in the top 10 53 times in the series in 2014 and 2015, will also run for GMS at Pocono, Chicagoland, Daytona and Bristol. ...Elliott Sadler has a 38-point lead over Tyler Reddick at the top of the standings despite not winning a race yet. Sadler does have eight top-“ ve “ nishes. Next race: Pocono Green 250, June 2, Pocono Raceway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast race: Johnny Sauter won from the pole in Charlotte. Next race: Rattlesnake 400, June 8, Texas Motor Speedway, Fort Worth, Texas. Online: www.nascar.com VERIZON INDYCAR INDIANAPOLIS 500Site: Indianapolis Schedule: Friday, practice, 11 a.m.; Sunday, race, 11:05 a.m., ABC (Race starts at 12:19 p.m. EDT). Track: Indianapolis Motor Speedway (oval, 2.5 mile). Race distance: 500 miles, 200 laps. Last year: Takuma Sato took “ rst for his only podium “ nish of 2017. Last race: Will Power won the Grand Prix of Indy from the pole, leading 56 of 85 laps. Fast facts: Ed Carpenter will start the 102nd Indy 500 from the pole. Its the third time Carpenter took the “ rst spot in the series biggest race. ...Penske drivers Simon Pagenaud, Will Power and Josef Newgarden will start second, third and fourth, respectively. ...Danica Patrick will start seventh in her return to IndyCar. Patrick ran 115 series races from 2005-2011. ... Next race: Duel in Detroit, June 2 & 3, The Raceway at Belle Isle Park, Detroit. Online: www.indycar.com FORMULA ONE MONACO GRAND PRIXSite: Monte Carlo, Monaco. Schedule: Today, practice, 5 (ESPN2), practice, 9 a.m. (ESPNEWS); Saturday, practice, 6 a.m. (ESPN2), qualifying, 9 a.m. (ESPN2), Sunday, race, 9:10 a.m., ESPN Track: Monaco Circuit (2.07 miles). Race distance: 161.7 miles, 78 laps. Last year: Sebastian Vettel won a race that featured just one lead change. Last race: Lewis Hamilton dominated in Barcelona two weeks ago. Fast facts: One of F1s most iconic races is set for this weekend as the series descends on Monte Carlo. Formula 1 has been racing there since 1950. ..The course setup makes passing nearly impossible, so qualifying in Monaco is as important as nearly any other motor sports event in the world. ...Ayrton Senna holds the course record with six victories. Graham Hill and Michael Schumacher won in Monte Carlo “ ve times, while Alain Prost took “ rst four times. Next race: Canadian Grand Prix, June 10, Gilles Villeneuve Circuit, Montreal, Canada. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast race: Clay Millican took “ rst in Top Fuel in Topeka. Next race: Route 66 Nationals, June 3, Route 66 Raceway, Elwood, Illinois. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Friday, Outlaw Showdown, The Dirt Track at Charlotte, Concord, North Carolina. Online: www.woosprint.comTENNISATP WORLD TOURBANQUE ERIC STURDZA GENEVA OPENWednesday at Tennis Club de Geneve EauxVives, Geneva Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Second Round Andreas Seppi (7), Italy, def. Bernabe Zapata Miralles, Spain, 7-5, 6-3. Tennys Sandgren, United States, def. Mirza Basic, Bosnia-Herzegovina, 6-3, 6-2. Marton Fucsovics, Hungary, def. Frances Tiafoe, United States, 7-6 (5), 6-4. Fabio Fognini (2), Italy, def. Noah Rubin, United States, 6-7 (5), 6-2, 6-2. Stan Wawrinka (3), Switzerland, def. Jared Donaldson, United States, 6-3, 6-4.Mens Doubles First RoundOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Marco Cecchinato and Andreas Seppi, Italy, 6-0, 6-2.OPEN PARC AUVERGNE-RHODE-ALPES LYONWednesday at Parc de la Tete dOr, Lyon, France Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Second Round Dusan Lajovic, Serbia, def. Filip Horansky, Slovakia, 6-4, 7-5. Cameron Norrie, Britain, def. Maximilian Marterer, Germany, 6-1, 6-4. John Isner (2), United States, def. Radu Albot, Moldova, 7-6 (3), 6-3. Taylor Fritz, United States, def. Jack Sock (3), United States, 7-6 (6), 6-2. Mikhail Kukushkin, Kazakhstan, def. Federico Coria, Argentina, 6-2, 6-3. Gilles Simon, France, def. Joris De Loore, Belgium, 7-6 (3), 6-2.Mens Doubles Quarter“ nalsGuillermo Garcia-Lopez, Spain, and Divij Sharan, India, def. Ken and Neal Skupski, Britain, 6-7 (7), 7-6 (8), 10-8.WTA TOURNUERNBERGER VERSICHERUNGSCUPWednesday at Tennis-Club 1. FC Nuernberg eV, Nuremberg, Germany Purse: $226,750 (Intl). Surface: Clay-Outdoor Womens Singles First Round Yulia Putintseva, Kazakhstan, def. Sloane Stephens (1), United States, 5-7, 6-4, 7-6 (3).Second RoundKirsten Flipkens, Belgium, def. Natalia Podoroska, Argentina, 7-6 (6), 6-2. Fanny Stollar, Hungary, def. Heather Watson, Britain, 6-3, 6-3. Sorana Cirstea (6), Romania, def. Madison Brengle, United States, 6-3, 3-6, 6-3. Katerina Siniakova (8), Czech Republic, leads Veronica Cepede Royg, Paraguay, 7-5, susp.Womens Doubles Quarter“ nalsNicole Melichar, United States, and Kveta Peschke (1), Czech Republic, def. Alona Fomina, Russia, and Michaela Honcova, Slovakia, 6-3, 6-2. Kirsten Flipkens, Belgium, and Johanna Larsson (2), Sweden, lead Katharina Gerlach and Lena Rueffer, Germany, 6-3, 1-2, susp.INTERNATIONAUX DE STRASBOURGWednesday at Tennis Club de Strasbourg, Strasbourg, France Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles Second Round Anastasia Pavlyuchenkova (3), Russia, def. Natalia Vikhlyantseva, Russia, 6-4, 6-4. Sam Stosur, Australia, def. Daria Gavrilova (2), Australia, 6-3, 6-4. Ashleigh Barty (1), Australia, def. Pauline Parmentier, France, 6-1, 6-4. Hsieh Su-wei (8), Taiwan, def. Lucie Safarova, Czech Republic, 6-2, 6-3.Womens Doubles Quarter“ nalsLatisha Chan, Taiwan, and Luksika Kumkhum, Thailand, def. Makoto Ninomiya, Japan, and Yana Sizikova, Russia, 6-2, 6-4. Xenia Knoll, Switzerland, and Anna Smith, Britain, def. Wang Qiang and Wang Yafan, China, 6-3, 3-6, 10-5.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 Red Bulls 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 Los Angeles 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 tieMay 21LA Galaxy 1, Montreal 0Fridays GamesFC Dallas at Toronto FC, 8 p.m. New York City FC at Houston, 8:55 p.m. San Jose at LA Galaxy, 11 p.m.Saturdays GamesReal Salt Lake at Seattle, 5 p.m. New England at Vancouver, 5:30 p.m. Philadelphia at New York, 7 p.m. Chicago at Orlando City, 7:30 p.m. Montreal at Minnesota United, 8 p.m. Portland at Colorado, 9 p.m. D.C. United at Los Angeles FC, 10 p.m.Sundays GameColumbus at Sporting Kansas City, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern 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.Wednesdays GamesNorth Carolina at Orlando, late Sky Blue FC at Washington, late Seattle at Houston, late 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. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.June 23At London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title.July 8At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).CALENDARMLBJune 4 „ Amateur draft starts.June 13-14 „ Owners meetings, New York. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 17 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.NBAMay 31 „ NBA Finals begin. June 11 „ Early entry withdrawal deadline for NBA draft (5 p.m. EDT). June 17 „ NBA Finals latest possible date. June 21 „ NBA draft, Brooklyn, N.Y. June 25 „ NBA awards, Los Angeles. July 6-17 „ NBA Summer League, Las Vegas. Sept. 7 „ Basketball Hall of Fame Class of 2018 enshrinement ceremony.NFLMay 21-23 „ Spring league meeting, Atlanta. Aug. 2 „ Hall of Fame game, Chicago vs. Baltimor e at Canton, Ohio. Aug. 5 „ Hall of Fame induction ceremony, Canton, Ohio. Sept. 6 „ Regular season opens.NHLMay 27-June 2 „ NHL draft scouting combine, Buffalo, N.Y. June 13 „ Last possible day of Stanley Cup Final. June 20 „ NHL awards, Las Vegas. June 22-23 „ NHL draft, Dallas. July 1 „ Free agency signing period opens.COLLEGE LACROSSEDIVISION I MENS TOURNAMENTAll times EasternOpening Round May 9Robert Morris 12, Canisius 6First Round May 12Yale 15, UMass 13 Duke 17, Villanova 11 Albany 18, Richmond 9 Loyola (Md.) 13, Virginia 9May 13Maryland 14, Robert Morris 11 Denver 9, Notre Dame 7 Johns Hopkins 10, Georgetown 9, OT Cornell 10, Syracuse 9Quarter“ nals May 19 At Shuart Stadium, Hempstead, N.Y.Yale 8, Loyola (Md.) 5 Albany (NY) 15, Denver 13May 20 At Navy-Marine Corps Memorial Stadium, Annapolis, Md.Maryland 13, Cornell 8 Duke 14, Johns Hopkins 9Semi“ nals At Gillette Stadium, Foxborough, Mass. Saturdays GamesYale (15-3) vs. Albany (NY) (16-2), noon Maryland (14-3) vs. Duke (15-3), 2:30 p.m.Championship Mondays GameSemi“ nal winners, 1 p.m.COLLEGE SOFTBALLNCAA DIVISION I SUPER REGIONALSAll times Eastern(Best-of-3; x-if necessary)Host school is home team for Game 1; visiting school is home team for Game 2; coin ” ip determines home team for Game 3At Gainesville, Fla.Today: Florida vs. Texas A&M, 7 p.m. Friday: Florida vs. Texas A&M, 7 p.m. x-Saturday: Florida vs. Texas A&M, 5 p.m.At Eugene, Ore.Today: Oregon vs. Kentucky, 9 p.m. Friday: Oregon vs. Kentucky, 11 p.m. x-Saturday: Oregon vs. Kentucky, 9 p.m.At Los AngelesToday: UCLA vs. Arizona, 9 p.m. Friday: UCLA vs. Arizona, 9 p.m. x-Saturday: UCLA vs. Arizona, 7 p.m.At Athens, Ga.Friday: Georgia vs. Tennessee, 5 p.m. Saturday: Georgia vs. Tennessee, 3 p.m. x-Sunday: Georgia vs. Tennessee, 3 p.m.At Tallahassee, Fla.Friday: Florida State vs. LSU, 7 p.m. Saturday: Florida State vs. LSU, 5 p.m. x-Sunday: Florida State vs. LSU, 3 p.m.At Norman, Okla.Friday: Oklahoma vs. Arkansas, 5 p.m. Saturday: Oklahoma vs. Arkansas, 1 p.m. x-Sunday: Oklahoma vs. Arkansas, 1 p.m.At SeattleFriday: Washington vs. Alabama, 9 p.m. Saturday: Washington vs. Alabama, 7 p.m. x-Sunday: Washington at Alabama, 7 p.m.At Tempe, Ariz.Friday: Arizona State vs. South Carolina, 10 p.m. Saturday: Arizona State vs. South Carolina, 8 p.m.

PAGE 34

Scott Goodyear had three chances in the 1990s and all ended in frustration. In 1992, he started last and fin ished second to Al Unser Jr. in the races closest finish (0.043 seconds). In 1995, he had the lead with 10 laps to go when officials ruled Goodyear passed the pace car on a restart and assessed a penalty. When he refused to stop, he was black-flagged and finished 14th. Two years later, Goodyear was passed by teammate Arie Luyendyk with six laps to go and missed again on an even later restart because the flagman waved the green while the yellow lights remained on. Perhaps nobody has reflected more on his close call than JR Hildebrand, who crashed on the final turn of the 2011 race while trying to avoid a slower car and skidded across the finish line in second place. He was named the races rookie of the year, not much of a consolation prize. Since then, the 29-year-old from California has started six more 500s, led just six laps and never finished higher than sixth. Each year he returns and the reminders are all around. Hildebrand has learned how to cope. He doesnt watch the replays much. He clears his head, and when the questions begin, he answers every one honestly, as does Marco Andretti I think the next year, I was so bound and determined because I was focused on winning this thing as soon as possible,Ž Hildebrand said before qualifying 27th for Dreyer & Reinbold. Thats still probably the wrong attitude to have but what Ive learned is that you really have to focus on all the little thin g s.ŽBy DAVE SKRETTAAssociated PressThe fans lined up one by one in the most orderly fashion, waiting for their chance to take a photograph or snag an autograph from the first Japanese winner of the Indianapolis 500. Good thing they were patient, too. Takuma Sato spent time chatting with every single one of them. The meet-and-greet came during a triumphant tour of Japan late last year, which included stops at the Twin Ring Motegi racetrack, Mt. Fuji and the Tokyo headquarters of Honda. Along for the ride was the massive Borg-Warner Trophy, with the face of Sato now molded into it alongside the rest of the Indy 500 champions, as it left the United States for the very first time. The fans were overwhelming,Ž recalled Scott Gallett, a vice president at BorgWarner Inc., who was on the trip as the trophys caretaker. We had people that came to multiple events. Theyd just follow us around. And it was something to see such an appreciation for Takuma and what hed accomplished.Ž The 41-year-old Sato may not carry the name recognition of Unser or Andretti even after winning last years race for Andretti Autosport. But with a quick smile, easy laugh and ebullient personality, he was nonetheless a popular champion, so much so that nobody seemed to care a whole lot that he denied perpetual fan-favorite Helio Castroneves from joining the hallowed club of fourtime winners. That was just in America, too. Sato was positively revered in Japan, where he first shot to stardom years ago driving in Formula One, far and away its most popular motorsports series. When he first returned home last June to celebrate his win, hundreds of fans and media were on hand to greet him at Narita Airport. And during a four-day victory tour in the Japanese capital, he visited the world-famous Shibuya Cross intersection „ Tokyos version of New York Citys Times Square „ where the finish of the Indy 500 was shown on a giant video screen. The love affair continued into this season, too. Sato threw out ceremonial first pitches for Cubs and Angels games. He got to spend some time with baseball sensation Shohei Ohtani, bringing two of Japans most popular sports stars together. Ive had so many different things and people Ive met „ Olympians, baseball plays. Yes, Shotani,Ž Sato said this week, shortly before surviving bump day to make the 33-car field for Sundays race. Baseball, you know, I like it but I never played in my life, so I never thought Id get to throw out a first pitch,Ž he said. Motor racing is big but baseball is the national sport.Ž There are a few reasons why Sato has been in such high demand. For one thing, he has a go-for-broke style that resonates among auto racing fans regardless of nationality. Hes willing to push the limit, even if it means crashing out in search of the win. That was the case in 2012, when he challenged Dario Franchitti for the lead on the final lap. Sato was pushed low, lost control and the two cars clipped tires, sending him into the wall. Franchitti held on to win the race while Sato, despite his disappointment, was gracious in defeat. Page 6 SP www.yoursun.com Thursday, May 24, 2018 / The SunNFL: Spring Meeting adno=50536435INDYFrom Page 1Clearly, Goodell and most owners just want to put the issue behind them. We want people to be respectful of the national anthem. We want people to stand,Ž the commissioner said. Thats all personnel, and to make sure they treat this moment in a respectful fashion. Thats something that we think we owe. Weve been very sensitive on making sure that we give players choices, but we do believe that moment is an important moment and one that we are going to focus on.Ž In the surest sign that players were not part of the discussions, any violations of the policy would result in fines against the team „ not the players. That could be a way to avoid legal challenges from the players union, since fines against a team would not be subject to collective bargaining. The league did say teams could impose their own workplace rules for those who fail to show respect for the flag and anthem, but didnt say what those policies might be. Because the new policy is a change in the terms and conditions of employment that was not collectively bargained, any attempts to fine individual players who continue to protest in public would surely be opposed by the union. The owners spent several hours addressing the contentious issue „ which made its way to the White House. Kaepernick, the former 49ers quarterback, began kneeling during the national anthem in 2016, a quiet but powerful protest against police brutality and racial inequities in the justice system. Other players took up the cause, and the gesture carried on during the 2017 season even after Kaepernick left the 49ers and failed to land a job with another team. Trump turned the debate into a campaign issue saying the NFL should fire any player who takes a knee during The Star-Spangled Banner.Ž The NFL hasnt gone that far, but Kaepernick has yet to land another job and one of his former teammates and fellow protesters, safety Eric Reid, is also out of work. Both have filed collusion grievances against the NFL. While the owners touted the change as a compromise that everyone should get behind, the union expressed immediate skepticism. The NFL chose to not consult the union in the development of this new policy,Ž the NFLPA said in a statement. NFL players have shown their patriotism through their social activism, their community service, in support of our military and law enforcement and yes, through their protests to raise awareness about the issues they care about.ŽNFLFrom Page 1AP FILE PHOTOIndianapolis 500 champion Takuma Sato, of Japan, poses with the Borg-Warner Trophy during the traditional winners photo session at the Indianapolis Motor Speedway in Indianapolis. AUTO RACING: IndyCarTakuma Sato back to defend Indy 500 win with new team AP FILE PHOTOThis Sept. 25, 2006, file photo shows the Louisiana Superdome in New Orleans. The NFL has awarded future Super Bowls to Arizona and New Orleans. By GEORGE HENRYAssociated PressATLANTA „ The Super Bowl is headed back to New Orleans for the 11th time and will make its fourth stop in Arizona. NFL owners voted unanimously on both sites Wednesday at the leagues annual spring meeting in Atlanta, which will host the 2019 Super Bowl at Mercedes-Benz Stadium. The 2023 title game will be played at University of Phoenix Stadium in Glendale, Arizona, while New Orleans Mercedes-Benz Superdome will host in 2024. Saints owner Gayle Benson, whose husband Tom Benson passed away in March, appreciated that the vote took on ly 60 seconds to complete. She attributed the quick tally to New Orleans unique culture. Its different from any other city that we have around,Ž she said. We just have so many things to offer „ the food, the culture, the hotels. Weve got it all. It should be (there) every year.Ž This will be eighth time the game is held at the 43-year-old Superdome, more than any other stadium. Its most recent Super Bowl was in 2013, which is remembered for the power going out during the second half resulting in a 34-minute delay. The retractable roof stadium in suburban Phoenix previously held the Super Bowl in 2008 and 2015 Were thrilled by the unanimous vote and we look forward to making this the most fan-friendly Super Bowl in the history of Super Bowls and bigger and better than any Super Bowl,Ž Cardinals president Michael Bidwill said. Both teams have major stadium renovations planned. Benson said the Mercedes-Benz Superdome will soon begin an overhaul. Bidwill work has already begun on University of Phoenix Stadium. Yes, weve already completed a number of renovations, but $100 million worth of renovations will be done by the Super Bowl by 2023,Ž Bidwill told The Associated Press. After this seasons game in Atlanta, the next three Super Bowls will be held at Miamis Hard Rock St adium (2020), Raymond James Stadium in Tampa (2021) and the new Hollywood Park stadium in Los Angeles (2022).NFL awards Super Bowl to Arizona, New Orleans By NOAH TRISTERAssociated PressDETROIT „ As Danica Patrick prepares for her farewell at this weekends Indianapolis 500, another big event on the auto racing calendar looms earlier in the week: The vote for the NASCAR Hall of Fame. Jeff Gordon is the big name among the nominees for Wednesdays vote but as Patricks retirement approaches, her own candidacy for an honor like that has become an interesting topic. Ed Carpenter, this years Indy 500 pole winner and Patricks team owner for Sundays race, was asked if she should receive Hall of Fame consideration. I think so, yeah,Ž he said at an event in Michigan. She definitely broke down barriers. Shes done a ton of good for the sport of racing, both in IndyCar and in NASCAR. Shes a fierce competitor. Ive raced against her for a long time, and shes earned her place just like the rest of us. Shes had her success, shes taken her lumps, just like the rest of us. But shes definitely left a very good legacy and has done far more good for racing than a lot of drivers have.Ž Carpenter wasnt asked about any specific Hall of Fame honor for Patrick, whose career has spanned both open-wheel and stock-car racing. She is the only woman to lead laps in both the Indianapolis 500 and the Daytona 500. She won the pole for the Daytona 500 in 2013 and won an IndyCar race in 2008. But that was her lone IndyCar win. She never had a top-five finish in NASCAR. Patrick seemed caught by surprise when asked about possible Hall of Fame honors Tuesday in New York I dont know, I think that anything I have accomplished as a statistic or something to be honored for, whatever, they are things that if they happen, they are great, but they were not my goal,Ž she said. Any record I have I didnt really know until after; those things either happen or they dont, all those kinds of things I dont plan on. I am not really thinking about that, anything like that, though it is quite the honor.Ž Patrick finished third in the Indy 500 in 2009, and she led 19 laps in the race as a rookie in 2005. She qualified seventh for this weekends race. I think shes the best female there ever was, right? Youve got to give her credit for what shes done,Ž 2016 IndyCar champion Simon Pagenaud said. Quite frankly, this month, shes done tremendous. Shes calm, collected, she hasnt made a mistake with the car. Shes done her job so far. She was the only woman in NASCAR. Shes the only woman to win an IndyCar race. Youve got to respect that.ŽAUTO RACING: CommentaryAs retirement approaches, is Danica Patrick a Hall of Famer?

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 193 11.67 +29.7AAR AIR .30 .7 25 47.97 33.92 191 44.36 +12.9ABB Ltd ABB .76e 3.2 ... 28.67 21.92 3024 23.91 -10.9tABM ABM .70 2.4 18 45.12 29.50 693 29.38 -22.1ADT Inc n ADT ... ... ... 9.12 6.93 1666 7.67 -1.9AES Corp AES .52 4.3 11 12.45 9.86 5048 12.19 +12.6AFLAC s AFL 1.04 2.3 14 46.19 37.28 3531 45.31 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 106 18.85 -.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 3 25.69 +1.3AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 2 25.62 +1.1AGCO AGCO .60 .9 29 75.95 58.12 568 66.61 -6.7AH Belo AHC .32 6.9 ...dd 5.80 4.35 11 4.65 -3.1AK Steel AKS ... ... 20 7.04 4.00 9073 4.50 -20.5AMC Ent AMC .80 5.3 ...dd 25.58 10.80 1598 15.20 +.7AMCON DIT .72 .7 11 113.60 80.95 98.35 +.5AMN Hlth AMN ... ... 22 68.20 34.71 466 56.20 +14.1tARC Docu ARC ... ... 13 4.84 1.99 154 1.98 -22.4ASA Gold ASA .04e .4 ...q 12.99 10.12 70 10.42 -7.9AT&T Inc T 2.00f 6.2 12 39.80 31.17 25394 32.33 -16.8AT&T 66 n TBB ... ... ... 26.72 24.47 96 25.03 -4.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 242 6.28 -18.7AU Optron AUO .18e ... ... 5.35 3.72 670 4.26 +2.4AVX Cp AVX .46 2.9 ...dd 20.22 14.51 136 15.72 -9.1AXA EqH n EQH ... ... ... 22.00 20.39 4199 21.72 +1.5AZZ Inc AZZ .68 1.6 24 58.20 39.50 168 43.15 -15.6Aarons AAN .12 .3 9 49.77 34.29 450 40.69 +2.1AbbottLab ABT 1.12 1.8 27 64.60 44.21 4158 61.84 +8.4AbbVie ABBV 3.84f 3.6 19 125.86 65.61 12702 105.60 +9.2AberFitc ANF .80 3.1 ...dd 29.20 8.81 2057 25.45 +46.0AbdAsPac FAX .42 9.4 ...q 5.29 4.42 584 4.46 -8.6AbdAustEq IAF .70e 11.6 ...q 6.77 5.85 25 6.06 -4.9AbdnChile CH .58e 6.6 ...q 9.64 6.98 162 8.74 -2.1AbdGlbInc FCO .84 10.3 ...q 9.48 8.04 34 8.13 -7.8AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 15 8.97 -.5AbdnLatA 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 4.3 21 30.63 21.34 396 24.87 -9.1Accenture ACN 2.66 1.7 27 165.58 119.10 1673 155.31 +1.5AccoBrds ACCO .24 1.9 22 13.98 10.35 357 12.85 +5.3AcmeU ACU .44 2.1 19 29.10 19.00 1 21.16 -9.6AcornInt rs ATV ... ... ... 28.50 9.33 1 25.46 +44.3ActiniumP ATNM ... ... ...dd 1.50 .33 325 .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 14 21.61 +1.1Actuant ATU .04 .2 78 27.95 21.50 451 24.95 -1.4Acuity AYI .52 .4 13 208.83 109.98 416 118.10 -32.9Acushnet n GOLF ... ... ... 24.70 15.16 171 23.87 +13.2AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.17 159 15.31 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 62 20.55 +3.6AdmRsc AE .88 1.8 ...dd 50.59 32.80 6 48.00 +10.3Adecaogro AGRO ... ... ... 11.43 7.20 538 8.18 -20.9Adient n ADNT 1.10 2.0 ... 86.42 54.11 494 54.86 -30.3AdtalemGl ATGE .36 .8 19 50.15 30.15 188 46.75 +11.2AdvAuto AAP .24 .2 23 138.23 78.81 1964 123.25 +23.6AdvDisp n ADSW ... ... ... 25.71 21.50 745 23.54 -1.7AdvDrainS WMS .28 1.1 22 28.15 17.90 107 25.80 +8.2Advansx n ASIX ... ... ... 46.51 27.93 119 38.76 -7.9AdvOil&Gs AAV ... ... 5 7.35 2.70 169 3.00 -30.2AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 61 15.28 -3.8AdvCCvII AGC .56 9.9 ...q 6.49 5.40 114 5.66 -5.5AdvClEnh LCM .84 10.7 ...q 8.87 7.73 54 7.88 -5.5AdSDorWr AADR .32e .5 ...q 64.00 45.81 49 58.98 +.2AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 22 37.02 +2.4AdSNewT n FNG ... ... ... 24.13 19.60 18 21.23 -1.1AdvSh 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 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 7 47.91 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 6 31.19 +1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 4 68.65 -3.9AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.50 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 0 31.70 +2.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.21 +1.4AdvActBear HDGE ... ... ...q 9.03 7.43 88 8.08 +3.1Aecom ACM ... ... 11 39.90 30.15 946 32.76 -11.8AegeanMP ANW .08 2.7 8 6.33 1.75 901 3.00 -30.2Aegon AEG .25e 3.8 ... 7.48 4.81 2013 6.56 +4.1Aegon cap AEH 1.59 6.1 ... 26.32 25.40 20 25.88 +.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 14 25.89 -.2Aegon t AEB .77 3.1 ... 25.35 23.55 49 24.75 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 43.19 842 55.25 +5.0Aerocntry ACY ... ... 3 17.34 10.10 2 15.40 +1.0AerohiveN HIVE ... ... ...dd 6.50 3.02 243 4.18 -28.3AerojetR AJRD ... ... ...dd 36.25 20.17 462 28.64 -8.2Aetna AET 2.00 1.1 17 194.40 142.66 1247 177.34 -1.7AffilMgrs AMG 1.20 .7 13 216.99 152.16 275 164.96 -19.6Agilent A .60 .9 76 75.00 57.92 3195 64.53 -3.6Agnico g AEM .44 ... 41 51.86 37.35 843 43.65 -5.5AgreeRlt ADC 2.16f 4.2 24 53.65 43.74 176 51.58 +.3Air Inds AIRI .60 38.5 ... 2.78 1.15 89 1.56 -7.7AirLease AL .40 .9 6 50.70 35.61 838 43.95 -8.6AirProd APD 4.40 2.6 25 175.17 140.78 835 166.99 +1.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 611 21.30 -8.9AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 12 25.14 -5.4AlamoGp ALG .44f .4 26 120.58 83.31 116 98.77 -12.5AlamosGld AGI .02 .4 ... 8.58 4.83 2117 5.25 -19.4AlaskaAir ALK 1.28f 2.2 8 95.75 57.53 1547 58.42 -20.5AlbnyIn AIN .68 1.1 47 68.85 47.45 67 62.20 +1.2Albemarle ALB 1.34f 1.3 22 144.99 86.75 907 101.84 -20.4Alcoa Cp AA ... ... 45 62.35 29.55 2275 48.57 -9.8AlexB Inc ALEX .28 1.3 30 30.35 20.83 346 21.66 -21.9Alexanders ALX 18.00 4.7 ... 437.35 332.98 4 386.24 -2.4AlexREE ARE 3.60 2.9 31 134.37 114.00 504 125.81 -3.7AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.31 -4.5AlexcoR g AXU ... ... ... 1.85 1.10 161 1.39 -12.6AlgonPw n AQN .51f ... ... 11.34 9.53 171 9.77 -12.5Alibaba BABA ... ... 58 206.20 122.00 12792 196.80 +14.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 81 1.75 -52.3AllegCp Y ... ... ...cc 639.42 521.07 55 575.41 -3.5AllegTch ATI ... ... ...dd 30.25 14.95 1077 28.31 +17.3Allegion ALLE .84 1.1 ... 89.81 73.85 1059 79.22 -.4Allergan AGN 2.88 1.8 10 256.80 142.81 1551 155.95 -4.7Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 230 75.23 +1.2AlliCAMun AKP .70 5.5 ...q 14.02 12.49 50 12.84 -5.5AlliData ADS 2.28 1.1 14 278.33 192.02 580 214.80 -15.3AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 49 12.59 -6.0AlliOne rs AOI ... ... ...dd 30.70 9.85 107 18.20 +37.4AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 122 11.66 -8.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.1 13 28.60 21.75 459 28.20 +12.6AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1918 40.49 -5.0AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 186 6.88 -2.1AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 192 6.01 -3.2AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 243 12.99 -.5AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 143 21.62 +2.3Allz24Tgt n CBH ... ... ... 10.05 8.75 23 9.32 +2.4AllnzgDI&Cv ACV 2.00 8.6 ...q 23.82 20.03 32 23.30 +6.7AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 9 25.70 +.9AllisonTrn ALSN .60 1.4 15 45.69 32.93 1079 43.21 +.3Allstate ALL 1.84 1.9 14 105.36 85.57 1448 95.59 -8.7Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 8 25.20 -1.6Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 30 25.65 -2.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 11 25.77 -1.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.92 -1.8Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 81 25.94 -1.2Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 21 26.10 -1.9AllyFincl ALLY .52 1.9 12 31.29 18.26 2633 27.12 -7.0AlmadM n AAU ... ... ... 1.53 .70 148 .72 -30.1AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 2 30.57 -.5AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.78 4 32.55 -1.5AlpMoIntQ IMOM ... ... ...q 33.00 25.69 7 30.54 +.6AlpMoUSQ QMOM ... ... ... 31.67 24.73 1 31.23 +9.2AlpArcVl n VMOT ... ... ... 31.39 24.95 13 29.53 +1.9AlphaPro APT ... ... 17 4.25 2.70 22 3.45 -13.8AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.15 -4.0AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 8 69.46 -.1AlpDisrTc n DTEC ... ... ... 29.82 24.40 6 27.68 +9.8AlpBzSoMed BUZ ... ... ... 36.29 27.87 3 35.34 +10.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 4 33.73 -2.9Alps RivDiv RFDA ... ... ... 33.92 28.11 4 32.23 +1.8AlpRvrCare RFCI ... ... ... 26.24 23.73 13 23.87 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.07 11 25.11 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 13 29.82 -11.3AlpMedBrk SBIO ... ... ...q 37.83 24.10 39 37.03 +12.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 4 19.50 -5.8AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.79 0 36.64 +1.1AlpEDvDg EDOG .73e 3.1 ...q 27.38 22.87 18 23.23 -8.6AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 3 21.71 -6.0AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 42 28.38 -.9AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 3 43.34 +4.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 30 24.42 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 182 44.73 -2.3AlpAlerMLP AMLP 1.35e 13.0 ...q 12.15 9.01 8970 10.39 -3.7Alteryx n AYX ... ... ... 39.21 17.77 893 31.86 +26.1Altice n ATUS ... ... ...dd 35.29 16.25 3963 18.78 -11.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 64.60 -20.8AltisResid RESI .60 5.8 ...dd 14.40 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 6621 55.88 -21.7AlumChina ACH ... ... ... 23.54 11.26 76 13.37 -25.4ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 12 19.30 -6.3AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 20 20.40 -6.7AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 10 20.30 -9.7AmTrF pf F AFSIpF ... ... ... 24.19 13.93 16 19.50 -5.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 4 22.15 -3.4AmTrFn 7.5 AFST ... ... ... 27.79 23.30 14 24.73 -4.5AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 14 24.43 -2.3AmTrF pfD AFSIpD 1.88 9.2 ... 25.46 14.42 12 20.35 -8.3AmberRd AMBR ... ... ...dd 10.29 6.14 41 9.15 +24.7Ambev ABEV .05e .9 10 7.43 5.30 23446 5.51 -14.7Ameren AEE 1.83 3.2 20 64.89 51.89 2566 57.89 -1.9Ameresco AMRC ... ... 19 13.20 5.25 35 11.40 +32.6AMovilL AMX .17e 1.0 12 19.91 15.63 3928 16.55 -3.5AmMovl A AMOV ... ... ... 19.87 15.52 4 16.46 -3.2AmAssets AAT 1.08f 3.0 22 41.69 30.62 161 35.47 -7.2AmAxle AXL ... ... 5 20.27 13.38 890 16.24 -4.6AmCampus ACC 1.84f 4.8 38 49.26 34.52 757 38.30 -6.7AEagleOut AEO .55f 2.5 20 23.23 10.23 4571 22.43 +19.3AEP AEP 2.48 3.7 17 78.07 63.32 2820 66.47 -9.7AEqInvLf AEL .24f .7 21 35.79 23.02 2556 34.93 +13.7AmExp AXP 1.40 1.4 16 103.24 75.98 2492 101.93 +2.6AFnclGrp AFG 1.40 1.3 19 121.69 95.19 227 111.49 +2.7AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 3 25.84 -1.4AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 11 25.34 -3.4AHm4Rent AMH .20 1.0 ... 23.23 18.39 3437 19.69 -9.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 7 25.15 -8.1AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 5 24.66 -8.0AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 15 23.04 -8.5AHm4R pfF AMHpF ... ... ... 26.27 22.43 9 23.01 -10.0AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4293 54.14 -9.1AmLorain ALN ... ... ...dd .52 .14 4 .16 -9.1AMidstrm AMID 1.65 15.6 ...dd 15.25 9.42 188 10.55 -21.0AmrRlty ARL ... ... ...dd 21.57 7.55 1 14.60 +13.6AmRenAs n ARA ... ... ... 24.07 9.91 76 14.67 -15.7AmShrd AMS ... ... 13 4.25 2.25 1 2.82 +8.6AmStsWtr AWR 1.02 1.8 29 60.00 45.13 161 55.15 -4.8AmTower AMT 3.00f 2.2 40 155.28 125.24 1772 136.83 -4.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 94 21.65 +10.2AmWtrWks AWK 1.82f 2.2 35 92.37 76.04 645 80.94 -11.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 134 41.04 -11.2Ameriprise AMP 3.60f 2.5 12 183.90 118.84 970 142.17 -16.1AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 910 83.96 -8.6Ametek AME .36 .5 31 79.32 59.56 988 74.92 +3.4AmiraNatF ANFI ... ... ... 7.05 1.62 176 2.26 -45.8Ampco AP ... ... ...dd 18.60 8.49 28 9.75 -21.4Amphenol APH .92f 1.0 36 93.62 72.35 1118 88.20 +.5AmpioPhm AMPE ... ... ... 4.95 .38 621 2.24 -45.0AmpSrLn n YESR ... ... ... 28.57 23.85 2 24.80 +1.6AmpDivOpt DIVO ... ... ... 30.56 25.82 2 28.82 -.6AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 69 1.20 +18.7Amrep AXR ... ... 9 7.71 6.20 7.19 +2.4Anadarko APC 1.00 1.4 82 72.70 39.96 6674 70.33 +31.1Anadrk 18 AEUA 3.75 11.7 ... 44.93 28.60 203 31.96 -7.8Andeavor ANDV 2.36 1.6 41 147.28 82.01 1267 144.00 +25.9AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 475 43.61 -5.6Anf DvAlt n DALT ... ... ... 10.57 9.62 15 10.05 -1.1tAnglogldA AU ... ... ... 12.40 8.09 3795 8.29 -18.6ABInBev BUD 3.19e 3.4 23 126.50 92.97 2737 94.77 -15.1Anixter AXE ... ... 14 88.85 56.25 118 61.45 -19.1Annaly NLY 1.20 11.4 12 12.73 9.95 7305 10.50 -11.7Annaly pfC NLYpC 1.91 7.4 ... 26.34 25.00 7 25.65 +.6Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 11 25.49 +.5Annaly pfG NLYpG 1.63 6.9 ... 24.83 23.35 68 23.79 -4.0Annaly pfF NLYpF ... ... ... 26.59 24.54 28 25.33 -1.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 428 18.63 -5.5AnteroMid AM 1.56f 5.2 23 35.55 24.20 656 29.78 +2.5AnteroRes AR 1.00 5.3 39 22.68 16.31 2534 18.84 -.8Anthem ANTM 3.00 1.3 15 267.95 179.40 907 232.06 +3.1Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.35 4.55 497 5.00 -8.1Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 3 26.20 -.9Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 0 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 4 25.00 -.6Aon plc AON 1.60f 1.1 28 152.78 129.62 755 142.14 +6.1Apache APA 1.00 2.3 27 51.21 33.60 2271 42.57 +.8AptInv AIV 1.52 3.8 ...cc 46.72 37.97 906 39.81 -8.9AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 0 25.72 -6.1ApolloCRE ARI 1.84 9.9 11 19.26 17.56 533 18.61 +.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.54 -1.0ApolloGM APO 1.95e 6.3 11 37.35 25.61 851 30.80 -8.0ApollG pfA APOpA 1.60 6.3 ... 26.62 23.98 11 25.30 -3.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 29 25.22 -3.3ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 61 16.66 +2.7ApolloTact AIF 1.20a 7.7 ...q 16.59 15.37 51 15.64 -.7AppHReit n APLE 1.20 6.3 30 20.19 16.72 1718 18.97 -2.8ApldIndlT AIT 1.20 1.7 19 75.40 54.00 211 69.20 +1.6Aptargrp ATR 1.28 1.4 28 96.39 79.97 166 94.09 +9.1Aptiv APTV .22 .2 19 98.79 70.51 926 97.89 +15.4AquaAm WTR .82 2.4 25 39.55 32.30 265 34.02 -13.3Aquantia n AQ ... ... ... 18.49 9.60 193 11.62 +2.6Acquavnt n WAAS ... ... ... 17.70 10.87 34 14.20 -8.5Aramark ARMK .42 1.1 20 46.09 36.29 1039 38.87 -9.1ArborRT ABR 1.00f 10.6 7 9.51 7.88 506 9.44 +9.3Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.72 +1.5ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.20 -1.4ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 0 25.81 -1.4ArborRT 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 4496 33.54 +3.8ArchCoal ARCH 1.60 2.0 8 102.61 60.13 248 81.10 -12.9ArchDan ADM 1.34 3.0 18 46.25 38.59 2487 44.80 +11.8Archrock AROC .48 4.1 32 13.01 8.25 1095 11.80 +12.4Arconic ARNC .24 1.3 ...dd 31.17 16.66 4428 18.64 -31.6Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.00 +1.4 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 37 10.80 6.95 2197 7.70 -25.6ArcusBio n RCUS ... ... ... 19.67 13.26 125 15.90 -7.6Ardaugh n ARD .56 3.1 ... 24.54 17.43 38 18.20 -13.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 167 7.95 -.6AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 308 13.83 +7.2AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 53 16.42 AresMgmt ARES 1.18e 5.5 14 25.95 17.25 277 21.50 +7.5AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 6 26.69 +.7Argan AGX 1.25e ... 7 69.95 36.30 126 38.50 -14.4ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 24 25.41 +.5ArgoGpInt AGII 1.08b 1.8 13 65.90 48.83 113 61.45 +14.6AristaNetw ANET ... ... 52 311.67 141.78 675 255.98 +8.7ArkInnova ARKK ... ... ...q 45.35 27.70 408 43.34 +16.9ArkIndInno ARKQ ... ... ...q 37.14 27.57 16 34.09 +3.5ArkGenom ARKG ... ... ...q 30.51 19.97 149 28.96 +18.3ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 99 53.06 +15.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 25.25 +3.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 20.60 +1.2ArlingAst AI 2.20 19.5 6 15.03 9.90 286 11.30 -4.1ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 23.92 -2.1ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 6 23.75 -2.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 4 24.67 -1.1ArmadaHof AHH .80 5.5 19 16.00 12.67 702 14.45 -7.0ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 1 25.25 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 2 24.90 -.5ArmourR rs ARR 2.72 11.8 6 27.60 21.40 344 23.08 -10.3ArmsFloor AFI ... ... 63 18.96 12.03 113 13.33 -21.2ArmstrWld AWI ... ... 14 64.60 41.20 555 60.75 +.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 6 17.58 -2.3ArrowEl ARW ... ... 11 87.26 72.31 283 74.51 -7.3ArwQVMEq QVM ... ... ...q 30.15 24.68 27.99 +1.0ArtisanPtr APAM 2.40a 7.2 22 41.45 27.80 325 33.30 -15.7AskanoG g AKG ... ... ... 1.95 .43 395 1.21 +70.7AsburyA ABG ... ... 10 76.40 49.10 135 68.85 +7.6AshfordHT AHT .48 6.7 ...dd 7.28 5.42 432 7.20 +7.0Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 1 25.87 +2.7AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 23.06 -9.2AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 6 23.31 -7.2AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 7 23.52 -7.4AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.62 33 23.35 -7.0Ashford AINC ... ... 21 109.82 47.03 3 80.76 -13.2Ashland ASH .90m 1.2 43 79.68 59.80 585 77.75 +9.2AsiaPc APB .61e 2.0 ...q 15.71 12.27 4 14.33 -.6AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 16 4.86 -.4AspenIns AHL .96 2.2 ...dd 52.40 34.80 296 43.20 +6.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 21 25.66 -5.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 16 24.15 -6.3AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.59 -5.8AsscBc pf D ASBpD ... ... ... 26.65 24.08 16 24.86 -4.2AsscdBanc ASB .60 2.2 19 27.95 20.95 1031 27.60 +8.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.10 32.20 11 38.75 +13.6Assurant AIZ 2.24 2.3 37 106.99 84.34 615 95.35 -5.4AssuredG AGO .64 1.8 7 45.73 32.97 523 36.07 +6.5AsdGMu01 AGOpB 1.72 6.6 ... 26.44 25.36 4 25.92 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 8 25.34 -3.1sAsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 10 25.09 +.1AsteriasBio AST ... ... ...dd 3.75 1.20 97 1.65 -26.7AstraZen s AZN 1.37e 3.7 9 37.30 28.43 4827 36.84 +6.2AtHomGr n HOME ... ... 58 37.83 18.40 386 35.75 +17.6Atento SA ATTO .34p ... 14 12.90 6.68 121 7.60 -25.1Athene n ATH ... ... ... 55.22 45.15 1298 47.20 -8.7AtkoreInt n ATRK ... ... ... 24.48 15.05 1524 20.83 -2.9AtlPwr g AT .12 ... ...dd 2.60 1.80 259 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 305 86.97 +1.3AurynRs n AUG ... ... ... 3.00 1.21 36 1.33 -18.9AutoNatn AN ... ... 12 62.02 38.59 796 45.90 -10.6Autohome ATHM ... ... 17 107.54 40.65 420 105.07 +62.5Autoliv ALV 2.32 1.6 23 153.84 104.56 289 147.12 +15.8AutoZone AZO ... ... 14 797.89 491.13 902 622.09 -12.6Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 5 2.16 +8.0AvalonBay AVB 5.88f 3.6 21 199.52 152.65 1026 161.49 -9.5Avangrid n AGR 1.73 3.3 40 54.55 43.13 1381 53.05 +4.9AvayaHl n AVYA ... ... 19 23.76 19.08 481 22.18 +10.9AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 28 123.67 83.10 715 108.35 -5.7Avianca AVH .18e 2.4 ... 9.76 6.37 91 7.63 -5.0AvinoSG g ASM ... ... ... 1.89 1.14 62 1.34 sAvista AVA 1.49f 2.8 29 52.83 41.21 747 52.79 +2.5Avon AVP ... ... 19 3.89 1.85 3768 1.91 -11.2Axalta AXTA ... ... ... 38.20 27.77 617 32.00 -1.1AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 395 57.30 +14.0AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 11 24.43 -3.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 16 24.31 -3.4Azul n AZUL ... ... ... 35.05 19.71 875 22.89 -3.9AzurePwr n AZRE ... ... ... 18.10 12.53 5 15.16 +6.8B -B&G Foods BGS 1.90f 6.9 8 41.20 22.00 947 27.35 -22.2B2gold g BTG ... ... 67 3.30 2.31 3073 2.67 -13.9BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 3246 55.27 +11.2BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.42 -.2BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 44 25.09 -.7BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 7 24.60 -1.7BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 18 24.52 -2.5BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 27 25.59 -5.2BBVABFrn BFR .25e 1.5 ... 27.45 14.55 226 16.33 -35.2BBX Cap n BBX .03 .3 ... 10.17 5.87 199 8.96 +12.4BCE g BCE 3.02 ... ... 49.06 41.01 954 42.49 -11.5BG Staffing BGSF 1.20f 5.7 24 22.49 14.26 44 21.00 +31.7BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 3 25.94 +.1BHP BillLt BHP 1.66e 3.3 ... 52.14 33.42 2334 50.99 +10.9BHPBil plc BBL 1.66e 3.5 ... 47.92 28.73 2228 46.96 +16.5BP MidPt n BPMP ... ... ... 23.00 16.83 237 21.30 +3.5BP PLC BP 2.38 5.1 25 47.83 33.90 7870 46.45 +10.5BP Pru BPT 3.60e 12.4 5 31.80 18.65 619 29.10 +44.8BRF SA BRFS ... ... ... 15.50 5.70 2274 5.97 -47.0BRT BRT .80f 6.5 11 13.99 7.36 14 12.40 +5.2BT Grp s BT .99e 7.2 ... 21.16 13.65 1682 13.76 -24.5BWX Tech BWXT .64f .9 34 72.18 45.79 280 68.04 +12.5B&W Ent n BW ... ... ...dd 12.06 1.61 1046 2.57 -54.8BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 31 18.81 -2.9BadgerMtr s BMI .52 1.2 39 52.10 38.55 82 43.90 -8.2BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3970 36.04 +13.9BallCorp s BLL .40 1.0 20 43.24 35.60 1419 38.35 +1.3Ballanty BTN ... ... ...dd 7.35 3.95 7 5.25 +12.9BanColum CIB 1.27e 2.8 ... 51.38 36.38 519 45.56 +14.9BancCalif BANC .52 2.7 15 23.40 17.10 352 19.50 -5.6BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 3 26.01 -.8BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 26.07 -1.3BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 1 26.22 -1.2tBcBilVArg BBVA .27e 3.6 ... 9.54 7.61 4179 7.57 -10.9BcoBrades s BBDO .02r .3 ... 11.90 7.00 2 7.72 -8.4BcoBrad s BBD .06a .7 ... 11.98 7.12 12636 8.58 -7.9BcoLatin BLX 1.54 5.6 14 30.50 25.51 82 27.47 +2.1BcoMacro BMA ... ... ... 136.10 69.95 393 79.99 -31.0tBcoSantSA SAN .21e 3.5 ... 7.57 6.07 8165 6.06 -7.3BcoSBrasil BSBR .29e 3.0 6 12.11 7.18 824 9.65 -.2BcSanChile BSAC .85e 2.6 ... 35.09 23.93 610 32.84 +5.0BcoChile BCH 2.12e 2.2 ... 106.50 73.82 16 95.27 -1.3BcpSouth BXS .56 1.6 ... 35.55 27.20 664 34.40 +9.4Bcp NJ BKJ .24 1.4 27 18.55 15.15 7 17.25 -5.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 7 21.70 -.3BkofAm BAC .48 1.6 17 33.05 22.07 73798 30.44 +3.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 338 25.83 -.6BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 3 23.68 +1.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 71 25.59 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 23 23.76 -.3BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 13 1257.45 -4.7BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 45 25.94 -4.5BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 40 26.27 -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 70 25.54 -6.1BkAm pfC BACpC ... ... ... 27.83 25.41 139 25.94 -5.5BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 5 23.12 -1.6BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.12 +2.4BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 2 22.34 +3.2Bk of But n NTB 1.28 2.7 ... 49.36 31.36 178 47.46 +30.8BkHawaii BOH 2.40f 2.8 20 89.09 74.72 222 86.61 +1.1BkMont g BMO 3.71e ... ... 84.71 66.75 368 79.27 -.9BkNYMel BK .96 1.7 14 58.99 46.60 3157 57.45 +6.7BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 23 25.08 -.2BkNova g BNS 3.28f ... 10 66.78 56.09 726 62.56 -3.1BankUtd BKU .84 2.0 16 43.91 30.37 466 42.80 +5.1BarHarbr s BHB .80f 2.6 21 32.94 25.09 9 30.59 +13.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1472 Declined 1351 New Highs 34 New Lows 49 Vol. (in mil.) 3,296 Pvs. Volume 3,344 1,964 1,869 1517 1294 86 47 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 24,560 24,840 25,120 Dow Jones industrialsClose: 24,886.81 Change: 52.40 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,425.96 Change: 47.50 (0.6%) 10 DAYSDOW 24889.46 24667.12 24886.81 +52.40 +0.21% s s s +0.68% DOW Trans. 10730.46 10633.94 10727.35 -14.27 -0.13% s s s +1.08% DOW Util. 681.55 675.05 680.68 +5.96 +0.88% s t s -5.90% NYSE Comp. 12743.42 12670.07 12743.40 -23.25 -0.18% r s s -0.51% NASDAQ 7426.78 7334.62 7425.96 +47.50 +0.64% s s s +7.57% S&P 500 2733.33 2709.54 2733.29 +8.85 +0.32% s s s +2.23% S&P 400 1950.57 1940.22 1950.53 +1.72 +0.09% s s s +2.63% Wilshire 5000 28444.18 28219.75 28444.17 +84.13 +0.30% s s s +2.34% Russell 2000 1629.40 1618.56 1627.61 +2.37 +0.15% s s s +6.00% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 24, 2018

PAGE 36

Br iPthCrd OILB ... ... ... 72.40 42.69 168 71.36 +20.6BarFIEur FEEU ... ... ...q 148.71 111.39 6 127.71 -3.5BarcFI HY FIGY ... ... ...q 185.67 127.16 1 162.88 -4.8BarcSPVeq VQT ... ... ...q 181.89 143.66 166.43 +5.1BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 44 20.69 -.3BiP Cmdty DJP ... ... ...q 25.73 21.61 176 25.68 +5.2BarcGsci36 GSP ... ... ...q 17.81 11.96 11 17.70 +13.9BrcEnEu n FLEU ... ... ... 180.26 137.43 1 151.73 -4.7BiPNickel 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 13 31.76 +39.1BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 178 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 1 121.69 +4.5BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 0 18.24 +1.4Barclay BCS .15e 1.3 ... 12.55 9.29 1770 11.33 +3.9iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.00 17.32 19.20 -16.3Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.63 16.42 79 18.42 +5.3B iPVxST rs VXX ... ... ...q 56.64 25.59 30808 34.03 +21.9BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 7.7 ...q 16.36 14.70 16 15.48 +1.5BaringsPt MPV 1.08 7.1 ...q 15.65 13.83 10 15.11 +7.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.3 ...dd 11.12 4.99 194 6.48 -21.4BarnesNob BKS .60 11.1 ...dd 8.41 4.10 462 5.40 -19.4Barnes B .64f 1.1 56 72.87 52.42 381 60.52 -4.3Barnwell BRN ... ... ...dd 2.95 1.62 4 1.74 -16.3BarrickG ABX .12 .9 28 18.35 11.07 6993 13.33 -7.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 378 14.99 -36.1Baxter s BAX .76f 1.1 34 72.58 56.83 2814 72.35 +11.9BaytexE g BTE ... ... 7 4.85 2.13 3249 4.46 +48.7BeazerHm BZH ... ... 17 23.24 11.95 335 15.26 -20.6BectDck BDX 3.00f 1.3 92 248.39 185.33 1414 226.25 +5.7BectDk pfA BDXA ... ... ... 63.84 54.18 74 59.04 +2.0Belden BDC .20 .4 11 87.15 53.65 382 57.14 -26.0Belden pfB BDCpB ... ... ... 114.45 74.97 2 80.36 -22.0Belltrx g rs BXE ... ... 1 3.50 .99 207 1.17 -32.0Belmond BEL ... ... ...cc 14.20 10.30 475 12.25 Bemis BMS 1.24 2.9 18 49.84 40.60 444 43.45 -9.1BenchElec BHE .15p ... 19 35.80 25.75 223 27.40 -5.8Berkley WRB .56 .7 17 79.74 62.00 337 76.80 +7.2Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 6 24.20 -4.0Berkly pfC WRBpC ... ... ... 27.24 24.45 9 25.00 -4.5Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 12 24.39 -5.9BerkHa A BRK/A ... ... 24 326350.03 246520.00 0 294400.00 -1.1BerkH B BRK/B ... ... 27 217.62 164.10 3792 195.95 -1.1BerkHBcp BHLB .88 2.2 18 40.10 32.85 96 39.65 +8.3BerryPlas BERY ... ... 19 61.71 47.30 2744 49.75 -15.2BestBuy BBY 1.80f 2.4 23 79.90 51.61 4717 75.95 +10.9Best Inc n BSTI ... ... ... 13.25 8.08 860 10.77 +19.9BigLots BIG 1.20f 3.0 11 64.42 39.48 937 40.44 -28.0BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 76 297.59 208.95 135 288.91 +21.0BioRadB BIO/B ... ... 77 295.00 210.71 295.00 +23.8BiohvnPh n BHVN ... ... ... 39.51 16.50 304 33.47 +24.1BioPhrmX BPMX ... ... ...dd .69 .10 3758 .22 +95.5BioTime BTX ... ... 3 3.50 2.08 191 2.25 +4.7BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 4 1.28 -1.5BitautoH BITA ... ... 31 54.42 18.47 750 23.92 -24.8BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 289 57.05 -5.1BlkHCp un BKHU ... ... ... 78.74 56.40 50 61.35 -7.2BlKnight n BKI ... ... ... 53.00 42.70 550 49.90 +13.0BlkStMin n BSM 1.25 6.8 18 19.03 15.12 94 18.40 +2.6BlackBerry BB ... ... 20 14.55 8.47 2265 11.60 +3.8BlackRock BLK 11.52f 2.1 23 594.52 404.74 378 542.66 +5.6tBlrk22Gl n BGIO ... ... ... 10.20 9.19 64 9.23 -5.8BlkBldAm BBN 1.58 7.4 ...q 23.96 21.26 164 21.40 -7.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 70 12.89 -6.5BlkCorBd BHK .78 6.1 ...q 14.26 12.71 119 12.72 -9.4BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 163 10.54 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 131 12.39 -7.0BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 139 11.33 -3.2BlkEngyRs BGR 1.32 8.6 ...q 15.63 12.32 98 15.38 +8.5BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 128 16.28 -.6BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 367 9.21 -.2BlEnhGvIn EGF .66 5.2 ...q 14.14 12.69 6 12.80 -4.5BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 152 14.13 +2.5BlkFloatR BGT .70 5.2 ...q 14.63 13.36 72 13.48 -3.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 1 14.30 -.8BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 207 11.16 -10.8BlkHlthSci BME 2.40 6.6 ...q 38.00 32.81 17 36.12 -1.0BlkIT BKT .37 6.5 ...q 6.40 5.70 159 5.76 -6.6BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 266 5.89 -9.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 42 13.70 -8.2BlkLtdD BLW .95 6.4 ...q 16.30 14.90 71 14.92 -6.1BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.19 -6.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.30 -2.3BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 5 13.00 -6.8BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 122 17.12 -5.7BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 84 13.00 -6.6BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 6 12.62 -7.3BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 78 13.10 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 103 12.74 -12.9BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 54 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 34 13.17 -9.0BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 18 12.38 -7.5BlkMunHQ2 MUE .82 6.8 ...q 14.33 12.03 18 12.07 -13.2BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 61 13.33 -9.1BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 30 13.74 -7.5BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 10 13.01 -6.7BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 62 13.01 -7.1BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 54 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 20 13.50 -5.9BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 53 13.83 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 125 12.42 -10.1BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 60 13.13 -12.3Blk2018 BPK .06 .4 ...q 15.07 14.71 59 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 28 15.12 +.8BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 11 14.14 -6.7BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 11 13.78 -7.0BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 15 12.95 -7.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 77 13.17 -7.2BlkMuIT BFK .78 6.1 ...q 14.72 12.67 59 12.77 -9.4BlkMuIT2 BLE .95a 6.9 ...q 15.87 13.31 70 13.90 -3.7BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 102 21.13 -5.4BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 88 10.43 -10.5BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 51 15.27 -7.6BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 9 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 121 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.84 41 13.96 -9.6BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 8 15.08 -6.8BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 43 13.25 -10.4BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 51 13.18 -9.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 23 13.87 -12.2BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 24 11.96 -8.7BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 1 13.65 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 12 13.80 -8.3BlkNY18 BLH .03 .2 ...q 14.98 14.66 3 14.80 +.7BlkNYMB BQH .74 5.7 ...q 15.65 12.96 4 13.06 -11.3BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 11 12.36 -6.1BlkNYIT BNY .83 6.4 ...q 15.50 12.60 12 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 17 12.90 -12.9BlkRsCmdy BCX .79 8.1 ...q 10.50 7.76 259 9.73 -.4BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 107 33.52 +25.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 9 12.51 -8.6BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 28 20.08 -7.1BlkVAMB BHV .83 5.2 ...q 20.22 15.53 39 16.04 -6.8BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 59 17.80 -1.1BlkstGSOSt BGB 1.26 8.0 ...q 16.29 15.51 132 15.84 +.8Blackstone BX 2.70e 8.5 15 37.52 29.58 6059 31.79 -.7BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 461 31.62 -1.7sBlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 43 16.83 +5.7BlockHR HRB .96 3.5 22 31.80 23.60 1318 27.76 +5.9BlonderT BDR ... ... ...dd 1.52 .38 669 1.12 +84.8BlueAprn n APRN ... ... ...dd 10.10 1.72 6883 2.97 -26.3BlueCapRe BCRH 1.20 10.7 ...dd 20.20 10.75 14 11.20 -7.1BluegVac n BXG .60 2.9 ... 24.55 13.00 41 20.34 +11.4BlueLinx rs BXC ... ... 11 41.85 7.57 133 36.70 +276.0BluerkRsd BRG 1.16 12.6 ...dd 13.77 7.02 127 9.17 -9.3BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 6 25.35 -3.9BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 4 22.01 -12.7BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 0 23.97 -5.8BdwlkPpl BWP .40 3.6 10 18.34 9.10 404 10.97 -15.0Boeing BA 6.84 1.9 38 371.60 184.53 4496 359.21 +21.8BoiseCasc BCC .28 .6 16 46.80 26.25 314 45.90 +15.0BonanzaCE BCEI ... ... ...dd 37.50 23.33 735 36.80 +33.4BootBarn BOOT ... ... 27 26.25 5.90 705 23.53 +41.7BoozAllnH BAH .76f 1.8 21 41.98 31.06 435 41.28 +8.3BorgWarn BWA .68 1.3 15 58.22 40.00 953 52.17 +2.1BostBeer SAM ... ... 30 246.75 128.70 110 240.85 +26.0BostProp BXP 3.20f 2.7 29 131.84 111.57 735 119.97 -7.7BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 4 23.76 -5.9BostonSci BSX ... ... 21 30.84 24.54 4515 30.46 +22.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.41 135 10.79 -2.7BovieMed BVX ... ... ...dd 4.29 2.00 96 3.76 +44.6BowlA BWL/A .68 4.6 41 16.64 13.43 1 14.84 -1.1Box Inc n BOX ... ... ...dd 28.68 17.25 5605 27.32 +29.4BoydGm BYD .20 ... 24 40.44 24.17 491 36.25 +3.4BradyCp BRC .83 2.1 26 40.25 31.70 315 38.85 +2.5BraemHot BHR .64 6.0 9 11.34 8.44 150 10.72 +10.2AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1956 15.95 -12.3BrasilAgro LND ... ... ... 4.55 3.21 0 3.85 +9.9Braskem BAK .78e 3.1 ... 33.73 19.01 212 25.18 -4.1BridgptEd BPI ... ... 27 15.40 5.31 226 6.52 -21.4BrigStrat BGG .56 2.9 11 27.34 17.11 207 18.99 -25.1BrightHrz BFAM ... ... 49 105.04 75.55 153 99.44 +5.8BrghtSch n BEDU ... ... ...dd 28.18 11.22 86 18.62 -.3Brinker EAT 1.52 3.5 14 47.04 29.50 1387 43.09 +10.9Brinks BCO .60 .9 ...cc 88.10 62.10 712 68.55 -12.9BrMySq BMY 1.60 3.0 52 70.05 49.96 5821 52.50 -14.3BristowGp BRS .28 1.6 ...dd 18.91 6.21 469 17.99 +33.6tBritATob s BTI 2.24e 4.4 ... 73.41 50.30 1456 50.40 -24.8BrixmorP BRX 1.10 7.2 12 20.59 13.74 5067 15.22 -18.4BroadrdgF BR 1.46 1.3 35 118.36 71.58 542 116.03 +28.1Brookdale BKD ... ... ...dd 15.66 6.28 2477 7.66 -21.0BrkfdAs g s BAM .60 1.5 14 44.33 37.22 1066 40.80 -6.3 BrookBus n BBU .25 .6 ... 41.42 25.95 27 39.20 +13.6BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 10 25.26 -12.3BrkGblInf INF 1.40 11.4 ...q 14.12 11.02 37 12.27 -5.1BrkfInfra s BIP 1.88 4.9 27 46.88 37.54 204 38.69 -13.7BrkRlAs n RA .20p ... ... 24.39 21.06 54 22.71 -2.8BrkfReEn BEP 1.96 6.2 ... 36.00 29.74 55 31.69 -9.2HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.02 21.15 463 27.89 BrownFA s BF/A .79 1.4 34 57.70 35.69 43 56.98 +14.0BrownFB s BF/B ... ... ... 59.58 37.71 934 58.40 Brunswick BC .76 1.2 17 64.45 48.04 375 62.24 +12.7Buckeye BPL 5.05 13.7 11 65.90 35.24 1285 36.80 -25.7Buckle BKE 1.00e 4.0 13 26.25 13.50 397 25.10 +5.7Buenavent BVN ... ... ...dd 16.80 10.87 699 15.75 +11.9BldBear BBW ... ... 19 11.73 7.25 64 9.20 BungeLt BG 1.84 2.6 31 83.20 63.87 924 69.84 +4.1BurlStrs BURL ... ... 32 142.23 79.07 843 136.23 +10.7BylineBc n BY ... ... ... 24.80 19.02 73 22.19 -3.4C -C&J Eng n CJ ... ... ... 36.57 22.99 913 29.60 -11.6CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 1 14.67 -3.6CtrMillr n MLPE ... ... ... 25.81 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 137 19.62 +5.7CAI Intl CAI ... ... 7 40.11 18.82 147 24.99 -11.8sCBIZ Inc CBZ ... ... 23 20.25 14.05 361 20.35 +31.7CBL Asc CBL .80m 16.9 2 9.67 3.80 3646 4.73 -16.4CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 70 18.15 -17.0CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 24 16.15 -26.8CBRE GRE IGR .60 8.2 ...q 8.05 7.17 322 7.35 -7.2CBRE Grp CBRE ... ... 19 48.44 34.14 1432 47.85 +10.5CBS A CBS/A .72f 1.4 15 68.86 47.98 1 50.69 -15.2CBS B CBS .72 1.4 12 68.75 47.54 3718 50.51 -14.4CCA Inds CAW ... ... 14 3.81 2.75 1 2.95 -6.3CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 2051 41.26 -3.0CGG rs CGG ... ... ... 7.67 1.88 47 2.76 -38.2CGI g GIB ... ... ... 60.96 48.74 175 60.54 +11.4CIT Grp CIT .64 1.2 22 56.14 43.25 4726 55.26 +12.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 0 10.50 +3.1CMS Eng CMS 1.43 3.2 27 50.83 40.48 2199 44.76 -5.4CNA Fn CNA 1.20a 2.5 14 55.62 45.48 129 48.47 -8.6CNH Indl CNHI .14e 1.1 ...cc 15.65 10.78 1825 12.62 -5.8CNO Fincl CNO .40f 1.9 13 26.47 19.37 1183 20.57 -16.7CNOOC CEO 4.92e 2.8 ... 185.72 108.05 350 175.18 +22.0CNX Midst CNXM 1.30f 6.8 11 22.04 15.25 99 18.97 +13.1CNX Resc CNX .04 .3 ...dd 18.08 11.30 1949 15.86 +8.4ConslCoal n CCR 2.05 13.1 ... 16.65 13.15 15 15.60 -.3CONSOL n CEIX ... ... 19 45.68 19.51 283 42.51 +7.6CPFL Eng CPL .12e 1.0 ... 17.69 10.63 16 12.18 +5.9CPI Aero CVU ... ... 16 10.80 7.40 52 10.30 +15.1CRH Med CRHM ... ... ...cc 6.15 1.46 78 3.50 +32.1CRH CRH .72e 1.9 ... 39.32 32.47 721 36.98 +2.5CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 14.64 9 16.92 -3.9Csop 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 5.0 67 30.29 15.13 44 16.09 -42.2CTS CTS .16 .5 26 32.70 20.30 72 32.00 +24.3CURO Gp n CURO ... ... 47 24.87 13.50 248 23.04 +63.6CVR Engy CVI 2.00 4.4 ...cc 47.67 16.75 310 45.14 +21.2CVR Ptrs UAN .71e 24.1 ...dd 4.45 2.58 189 2.95 -10.1CVR Rfng CVRR 2.95e ... 19 23.65 6.70 1018 22.00 +32.9CVS Health CVS 2.00 3.1 11 84.00 60.14 5869 65.57 -9.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.45 -4.3CYS Invest CYS .88 12.0 7 8.98 6.25 665 7.32 -8.8CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 17 24.99 -.1CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 11 24.49 -1.2CabGS t34 GYB .83 3.6 ... 23.75 22.03 5 22.83 -.7CabcoJCP97 PFH 1.91 15.2 ... 18.74 11.00 8 12.54 -15.0CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 23.05 +2.2CableOne n CABO 7.00 1.1 33 788.00 597.40 29 660.80 -6.0Cabot CBT 1.32f 2.2 17 68.63 50.56 446 59.01 -4.2CabotO&G COG .24 1.1 43 29.57 21.40 5612 22.78 -20.3CACI CACI ... ... 14 165.80 118.10 71 163.50 +23.5Cactus n WHD ... ... ... 37.50 19.18 481 35.24 +74.0CadencB n CADE .13 .4 64 30.50 20.00 12353 29.45 +8.6CaledoMn n CMCL .28 3.1 ... 9.94 5.17 16 9.18 +24.2Caleres CAL .28 .8 18 36.36 22.39 312 35.33 +5.5CalifRes rs CRC ... ... ...dd 40.72 6.47 3011 36.51 +87.8CalifWtr CWT .75 1.9 29 46.15 34.15 157 39.90 -12.0Calix CALX ... ... ...dd 7.38 4.65 222 6.70 +12.6CallGolf ELY .04 .2 40 18.79 12.04 787 18.58 +33.4CallonPet CPE ... ... 29 14.65 9.34 7967 13.14 +8.1Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 2 51.41 +.3Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 282 47.80 -.4CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 13 38.94 +1.4CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 2 26.88 +1.9CambGblV GVAL .54e 2.1 ...q 28.50 23.05 15 25.22 -1.5CamGblMo GMOM .56e 2.0 ...q 29.42 24.71 3 27.61 +.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 5 27.41 -.3CambrEmS EYLD ... ... ... 38.25 29.46 1 35.38 +2.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 13 24.89 -3.6CambTail n TAIL ... ... ... 24.90 20.78 1 20.95 -7.3CamValMom VAMO ... ... ...q 28.07 22.55 9 25.89 +3.8CamdenPT CPT 3.08f 3.6 23 96.39 78.19 549 85.88 -6.7Cameco g CCJ .40 ... ... 11.68 7.68 1481 10.68 +15.7CampSp CPB 1.40 4.1 11 58.78 33.28 4695 34.26 -28.8tCampWrl n CWH .54 2.8 ... 47.62 21.15 8156 19.27 -56.9Can-Fite CANF ... ... 5 2.75 1.24 442 1.27 -14.2CdaGoose n GOOS ... ... ... 41.50 16.96 695 39.96 +26.6CIBC g CM 5.32 ... 10 100.01 77.33 777 89.56 -8.1CdnNR gs CNI 1.33 ... ... 85.73 70.59 851 84.14 +2.0CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 2826 36.57 +2.4CP Rwy g CP 2.60f ... ... 188.80 150.91 470 183.35 +.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 331 19.87 +16.7Canon CAJ ... ... ... 40.67 32.20 230 34.25 -8.4CantelMed CMD .14e .1 83 129.63 72.00 122 127.09 +23.5CapOne COF 1.60 1.7 21 106.50 76.05 2339 95.67 -3.9CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 21 25.63 -2.1CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 15 26.21 -2.3CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 44 25.76 -4.7CapOne pfB COFpP 1.50 6.0 ... 25.61 24.91 34 25.16 -.6CpOne pf H COFpH ... ... ... 27.19 25.12 20 25.44 -5.5CapOne pfG COFpG ... ... ... 25.55 23.25 20 24.23 -3.2CapSenL CSU ... ... ...dd 16.72 9.15 323 10.80 -19.9CapInv n CIC ... ... ... 10.10 9.60 0 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 11.14 8.17 514 9.23 +6.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 5 25.08 -1.1CarboCer CRR ... ... ...dd 12.69 5.83 346 10.67 +4.8CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 2625 52.69 -14.0Care.com CRCM ... ... ...cc 20.88 12.80 149 19.10 +5.9Carlisle CSL 1.48 1.4 19 119.21 92.09 288 106.62 -6.2CarMax KMX ... ... 18 77.64 57.05 2566 66.02 +2.9Carnival CCL 2.00f 3.1 16 72.70 61.89 3516 64.68 -2.5CarnUK CUK 1.80f 2.7 ... 72.29 62.40 175 66.61 +.5CarpTech CRS .72 1.2 46 60.48 35.01 145 59.39 +16.5CarrSrv CSV .30 1.2 17 28.96 23.15 76 25.17 -2.1Cars.cm CARS ... ... ... 32.28 20.94 1326 24.68 -14.4Carters CRI 1.80 1.6 18 129.00 80.59 670 112.02 -4.7Carvana A n CVNA ... ... ... 31.35 8.85 819 26.18 +36.9CastleBr ROX ... ... ...dd 2.22 .98 127 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 463 3.60 -4.0Catalent CTLT ... ... 67 47.87 33.42 916 39.09 -4.8CatchMTim CTT .54 4.2 ...dd 13.73 10.81 242 12.97 -1.2Caterpillar CAT 3.12 2.0 19 173.19 102.31 4009 157.74 +.1CatoCp CATO 1.32 7.4 19 20.60 10.76 240 17.94 +12.7CedarF FUN 3.56 5.5 17 72.48 59.66 85 65.27 +.4CedarRlty CDR .20 4.8 10 6.29 3.54 527 4.19 -31.1CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.03 2 22.66 -10.3CedrRT pfC CDRpC 1.63 8.4 ... 25.39 18.82 16 19.31 -22.9CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 250 3.11 +64.6Celanese CE 1.84 1.6 13 116.34 85.05 811 113.84 +6.3Celestic g CLS ... ... 10 14.20 9.79 368 11.95 +14.0Cellcom CEL ... ... 7 10.62 6.40 4 6.78 -33.5Cementos CPAC .50e 4.1 ... 14.11 10.60 1 12.07 -2.7Cemex CX .29t ... ... 10.37 5.72 9537 6.10 -18.7Cemig pf CIG .08e 3.6 ... 2.93 1.89 6594 2.24 +8.7Cemig CIG/C .08e 3.9 ... 3.16 1.81 1 2.07 +11.8CenovusE CVE .20 ... 8 11.52 6.76 4195 10.92 +19.6Centene s CNC ... ... 18 117.86 72.14 1534 116.47 +15.5CC MLPInf CEN 1.25 13.2 ...q 11.75 8.12 359 9.46 -5.0CenterPnt CNP 1.11 4.3 18 30.45 24.81 4794 25.86 -8.8CentElBr B EBR/B ... ... ... 9.06 4.61 43 5.04 -25.8CentElecBr EBR ... ... ... 7.86 3.49 2745 4.43 -22.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 8 24.17 -.9CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 116 29.99 +.5CentSecur CET 1.78e .7 ...q 29.00 24.12 10 28.04 +2.3CentrusEn LEU ... ... ...dd 5.26 3.30 3 3.71 -7.5CentCmtys CCS ... ... 15 36.00 21.90 214 30.70 -1.3CntryLink CTL 2.16 11.4 9 27.61 13.16 7806 19.01 +14.0CerdHCM n CDAY ... ... ... 38.87 29.68 405 33.97 +11.3Cervecer CCU .35e 1.3 ... 30.35 25.03 199 26.66 -9.9ChannAdv ECOM ... ... ...dd 15.05 8.30 184 14.45 +60.6ChRvLab CRL ... ... 21 119.05 91.47 193 106.49 -2.7ChaseCorp CCF .80f .7 35 129.55 83.35 22 117.35 -2.6ChathLTr CLDT 1.32 6.4 28 23.91 17.90 210 20.53 -9.8CheetahM CMCM ... ... ... 18.18 7.54 1026 13.01 +7.7Chegg CHGG ... ... ...dd 26.67 11.47 892 26.16 +60.3Chemed CHE 1.12 .3 49 335.99 186.09 157 328.04 +35.0Chemours n CC .68 1.3 13 58.08 34.84 1002 51.53 +2.9CheniereEn LNG .56p ... ...dd 66.66 40.36 2001 62.87 +16.8sChenEnLP CQP 2.20 6.4 ...dd 33.96 26.41 421 34.11 +15.1ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 345 28.30 +2.2CherHMtg CHMI 1.96 10.3 4 19.43 16.01 66 19.06 +5.9ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 6 25.40 -1.6ChesEng CHK ... ... 8 5.29 2.53 69317 4.64 +17.2ChesEn pfD CHKpD 4.50 8.1 ... 57.69 45.99 4 55.38 +11.4ChesGranW CHKR .32e 19.1 1 2.65 1.20 55 1.65 -10.8ChespkLdg CHSP 1.60 5.1 32 31.48 22.88 294 31.13 +14.9ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 88 76.75 -2.3Chevron CVX 4.48 3.5 57 133.88 102.55 5848 128.70 +2.8ChiRivet CVR .84 2.6 ... 38.95 26.50 1 32.08 +.9Chicos CHS .34f 3.4 14 10.90 6.96 1563 9.99 +13.3Chimera rs CIM 2.00 10.9 8 19.93 15.77 665 18.28 -1.1Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 11 25.52 -1.2Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 19 25.79 ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 27 7.84 -15.4ChinaEAir CEA ... ... ... 45.33 24.44 7 38.59 +6.8ChinaFd CHN .55e 2.5 ...q 24.76 17.87 14 22.21 +2.6ChinaGreen CGA .10e 8.1 2 2.11 1.20 63 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 492 14.07 -9.9ChinaMble CHL 3.50e 7.6 ... 56.93 44.55 628 46.20 -8.6ChiNBorun BORN ... ... 2 1.74 1.10 8 1.27 +1.2ChOnlEd n COE ... ... ... 19.82 9.25 38 11.58 -7.4ChinaPet SNP 3.73e 3.7 ... 105.61 69.60 441 99.78 +36.0ChinaPhH CPHI ... ... ...dd 1.45 .15 177 .28 +59.1tChinRap n XRF ... ... ... 12.86 3.28 263 2.95 -48.4ChinaSoAir ZNH .64e 1.3 ... 70.52 34.27 36 50.33 -2.9ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 64 47.45 ChinaUni CHU ... ... ... 16.55 11.87 193 14.08 +4.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.6 6 27.98 16.16 200 19.72 -17.8ChinZenix ZX ... ... ...dd 2.31 .86 104 1.30 +6.8 Chipotle CMG ... ... ...cc 487.52 247.52 370 435.51 +50.7ChoiceHtls CHH .86 1.1 39 85.35 59.60 100 79.70 +2.7ChrisBnk CBK ... ... ...dd 1.55 .95 135 1.03 -19.3ChubbLtd CB 2.86e 2.1 17 157.50 128.82 1314 133.81 -8.4ChungTel CHT 1.29e 3.5 ... 39.33 33.10 78 36.49 +3.0ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2327 47.09 -6.1CienaCorp CIEN ... ... ...dd 27.98 19.40 1997 24.51 +17.1Cigna CI .04 ... 17 227.13 160.76 1083 177.09 -12.8Cimarex XEC .64 .7 20 130.16 87.98 1642 95.64 -21.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 4 49.42 -3.1CinciBell rs CBB ... ... 70 22.20 13.00 307 16.15 -22.5Cinemark CNK 1.28f 3.7 15 44.00 32.03 855 34.60 -.6CinerRes CINR 2.27 9.0 13 29.36 22.61 6 25.12 Circor CIR .15 .3 30 68.76 39.84 88 50.12 +3.0sCision CISN ... ... 38 14.41 9.90 371 14.62 +23.2CapAcIII wt CISNW ... ... ... 2.01 1.60 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 24.92 0 23.96 -9.5CitCHF Dl n UCHF ... ... ... 32.08 22.60 1 23.08 -13.0Citi GBP n DGBP ... ... ... 24.25 18.65 0 24.19 +13.5tCitEUR Dl n UEUR ... ... ... 31.62 23.85 1 23.23 -15.7Citi EUR n DEUR ... ... ... 26.54 18.78 15 25.82 +12.6Citi AUD n DAUD ... ... ... 26.05 18.62 11 24.38 +21.9CitAUD Dl n UAUD ... ... ... 32.65 23.10 1 24.28 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 22.58 -1.0CitJPY Dl n UJPY ... ... ... 39.22 25.89 26.13 -10.6Citi CHF n DCHF ... ... ... 26.77 19.08 0 25.83 +9.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 125 26.79 -2.5CgpVelLCrd UWT ... ... ... 42.11 10.01 1873 40.16 +63.9CgpVelICrd DWT ... ... ... 44.68 6.84 5655 7.16 -49.0Citigroup C 1.28 1.8 13 80.70 59.87 13393 70.24 -5.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 21 25.08 -1.5Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 32 27.91 -3.3Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 67 27.06 -5.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 26 25.96 -3.6Citigrp pfL CpL 1.72 6.7 ... 27.88 25.71 35 25.82 -2.8CitizFincl CFG .52 1.2 12 48.23 31.51 6221 41.79 -.5CitizInc CIA ... ... ...cc 8.87 6.06 53 7.89 +7.3CityOffce g CIO .94 ... 10 13.93 10.03 241 11.86 -8.8CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 5 23.75 -5.7Civeo CVEO ... ... ...dd 4.20 1.57 537 3.77 +38.1CivitasSolu CIVI ... ... 29 19.90 11.15 174 15.50 -9.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 0 16.02 -3.8CleanHarb CLH ... ... ...cc 59.86 44.75 356 52.90 -2.4ClearChan CCO ... ... ...dd 5.75 3.35 114 4.45 -3.3ClrBrEnTR CTR 1.35e 11.9 ...q 13.22 9.50 94 11.33 -2.5ClrLgCap n LRGE ... ... ... 31.89 26.78 3 31.31 +6.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 196 7.73 -6.6ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 253 14.84 -2.8ClrbEOpFd EMO 1.47e 12.9 ...q 13.36 9.56 97 11.40 -3.4ClearwPpr CLW ... ... 14 50.60 22.51 168 25.30 -44.3ClevCliffs CLF ... ... 7 9.15 5.56 5556 8.44 +17.1ClipRlty n CLPR .38 ... ...dd 13.00 7.62 14 8.79 -12.0Clorox CLX 3.84 3.2 20 150.40 113.57 808 119.44 -19.7CloudPeak CLD ... ... ...dd 5.70 2.76 355 3.16 -29.0Cloudera n CLDR ... ... ... 23.32 12.57 1478 16.10 -2.5CloughGA GLV 1.44 11.6 ...q 14.39 12.25 52 12.42 -6.9CloughGEq GLQ 1.38 10.0 ...q 14.39 12.33 93 13.76 +2.9ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.40 142 10.85 -.3CCFemsa KOF 1.75e 3.0 ... 91.85 57.74 155 58.76 -15.6CocaCola KO 1.56 3.7 72 48.62 41.45 8945 42.40 -7.6CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1283 38.20 -4.1Coeur CDE ... ... ...cc 9.92 6.71 1653 8.30 +10.7Cohen n COHN .80 7.4 ...dd 12.00 7.50 0 10.82 +34.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 41 12.75 -4.2CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 43 9.46 -4.3Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 68 40.32 -14.7CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 128 22.06 -8.1C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 46 25.37 -2.7C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 49 10.41 +1.6CohStQIR RQI .96 8.4 ...q 13.19 10.55 259 11.41 -9.8CohStRE RNP 1.48 7.9 ...q 21.98 17.91 78 18.63 -12.4CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 30 25.71 -9.0CohenStTR RFI .96 7.9 ...q 13.03 11.50 30 12.18 -4.6Colfax CFX ... ... 25 43.29 29.03 368 32.44 -18.1ColgPalm CL 1.68f 2.7 22 77.91 61.28 3278 62.72 -16.9ColNthSC n CLNC ... ... ...dd 21.20 18.16 365 19.04 -7.3ColNrthS n CLNS ... ... ... 14.74 5.28 6311 5.81 -49.1ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 10 25.10 -1.3ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 15 25.03 -2.1ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 28 25.60 -3.7ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 8 23.15 -8.0ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 41 23.03 -6.2ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 47 22.91 -9.0ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 5 22.91 -8.4Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.91 -.8Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.20 -1.2Col SusUS n ESGS ... ... ... 32.51 28.62 30.33 +2.5ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.86 1 18.28 -.8ColEmxChi XCEM ... ... ...q 30.22 25.67 26.84 -3.0ColQualDv HILO .32e 2.1 ...q 17.10 13.72 15.02 -5.5Col EMCns ECON .10e .4 ...q 29.87 24.84 106 25.43 -9.6Col IndiaC INCO .03e .1 ...q 51.06 41.00 5 45.87 -7.6tCol IndiaInf INXX .10e .8 ...q 16.79 12.95 7 12.98 -18.2Col IndSC SCIN .17e .9 ...q 25.98 18.17 6 18.46 -21.2ColumbPT CXP .80 3.6 13 23.31 19.55 635 21.95 -4.4ColSelTec STK .92a 4.1 ...q 24.58 20.09 74 22.57 +1.4Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 19 102.66 64.04 1353 98.99 +14.0Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 209 45.75 +4.8ComndSec MOC ... ... ...dd 3.55 1.50 26 1.66 -45.9CmclMtls CMC .48 2.0 48 26.72 17.05 823 23.43 +9.9CmtyBkSy CBU 1.36 2.3 17 61.36 48.89 171 60.41 +12.4CmtyHlt CYH ... ... ...dd 10.18 3.69 1235 4.46 +4.7CmtyHcT n CHCT 1.60f 5.9 93 30.64 22.41 267 27.03 -3.8CBD-Pao CBD .08e .4 ... 25.90 18.60 511 21.84 -7.3CompDivHd CODI 1.44 8.8 ...dd 18.35 14.60 344 16.45 -2.9ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 21 21.46 -13.0CompssMn CMP 2.88 4.4 23 76.65 56.50 306 66.00 -8.7Compx CIX .20 1.4 14 16.63 12.30 2 14.75 +10.9ComstkM rs LODE ... ... ... 1.34 .21 85 .35 -10.3ComstkRs rs CRK ... ... ...dd 11.47 4.01 1245 10.70 +26.5ConAgra CAG .85 2.3 16 40.24 32.16 2791 36.95 -1.9ConchoRes CXO ... ... 22 163.11 106.73 2417 143.65 -4.4ConcdMed CCM ... ... ...dd 4.29 2.46 5 3.88 +16.6CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 13 10.00 +.5Conduent n CNDT ... ... ... 20.32 14.95 967 19.35 +19.7ConocoPhil COP 1.14f 1.6 55 71.71 42.27 6305 69.12 +25.9ConEd ED 2.86 3.8 15 89.70 73.35 1910 75.10 -11.6CnsTom CTO .24 .4 9 67.97 51.02 4 61.75 -2.8ConstellA STZ 2.96f 1.4 19 236.62 176.21 1404 216.58 -5.2ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 0 219.02 -3.7Constellm CSTM ... ... ... 14.10 6.60 485 12.25 +9.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.02 -1.9ContainStr TCS ... ... 13 8.50 3.53 1326 7.57 +59.7Contango MCF ... ... ...dd 6.93 2.22 238 4.65 -1.3ContlBldg CBPX ... ... 20 31.00 21.00 163 29.20 +3.7ContMatls CUO ... ... 20 24.60 16.55 0 16.94 -10.8ContlRescs CLR ... ... ...cc 69.91 29.08 1663 67.68 +27.8Cnvrgys CVG .44f 1.8 16 26.66 21.13 707 23.91 +1.7CooperCo COO .06 ... 26 260.26 215.24 248 231.92 +6.4CooperTire CTB .42 1.7 19 40.78 22.58 472 25.40 -28.1CooperStd CPS ... ... 14 135.00 95.33 56 130.75 +6.7CopaHold CPA 3.48f 3.1 13 141.34 110.42 324 112.29 -16.2Copel ELP .26e 3.8 ... 9.69 6.27 782 6.90 -9.6CoreLabs CLB 2.20 1.7 70 130.34 86.55 475 126.93 +15.9CoreMold CMT .05 ... ... 24.50 13.53 12 14.57 -32.9Corecivic CXW 1.72 8.2 12 31.86 18.61 384 21.09 -6.3CoreLogic CLGX ... ... 22 52.54 41.95 312 51.99 +12.5CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 6 24.85 -3.5CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 39 36.38 -4.8CoreSite COR 3.92 3.8 38 120.85 89.76 227 103.41 -9.2Corindus n CVRS ... ... ...dd 2.25 .66 842 .81 -19.7CorMedix CRMD ... ... ...dd .78 .17 486 .18 -64.1CrnstTotR CRF 3.35 22.3 ...q 16.98 13.62 142 15.00 -1.9CrnrstnStr CLM 3.40 22.6 ...q 17.21 13.10 374 15.04 -2.8Corning GLW .72 2.6 ...dd 35.10 26.11 5142 27.77 -13.2CpBT JCP JBN 1.75 15.5 ... 16.50 9.92 13 11.30 -10.1CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 489 16.40 +2.6CorpOffP OFC 1.10 4.0 14 36.03 24.55 544 27.65 -5.3Cort1Aon27 KTN 2.05 6.3 ... 35.11 30.31 32.49 -.7CortsJCP97 KTP 1.91 15.0 ... 18.00 11.06 29 12.76 -10.6CortsJCP JBR 1.75 15.5 ... 16.49 9.82 1 11.31 -9.4CortsPE KTH 2.00 6.1 ... 34.50 30.26 32.97 +2.0Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1040 10.04 +3.5Costamre CMRE .40 5.3 ... 7.78 5.45 198 7.50 +30.0Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 24 24.00 -4.1Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.60 4 24.87 -2.2Costam pfD CMREpD 2.19 8.6 ... 26.89 24.06 17 25.50 -1.3Cotiviti n COTV ... ... ... 45.97 30.84 413 33.25 +3.2Cott Cp COT .24 1.5 ...cc 17.78 13.09 395 15.91 -4.5tCoty COTY .50 3.6 ... 21.68 13.80 3066 13.88 -30.2Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 4675 9.07 -1.9CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 624 15.75 -6.8CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 115 86.23 -3.4CrwfdA CRD/A .28 3.5 58 9.95 6.78 14 8.05 -5.3CrwfdB CRD/B .20 2.4 58 12.40 7.54 14 8.18 -15.0Credicp BAP 8.57e 3.9 ... 239.54 166.70 220 218.60 +5.4CS EnEur50 FIEU ... ... ...q 153.69 109.31 3 131.50 -4.2CS FILgCG FLGE ... ... ...q 264.50 174.54 3 250.80 +10.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.15 156 3.15 -4.8tCS InvBr n DBRT ... ... ... 85.47 24.87 0 24.48 -51.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 307.00 +72.1CS MthlMtg REML ... ... ... 33.50 22.00 2 26.67 -12.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 169.30 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 1 43.17 +22.6CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2683 16.60 -7.0tCrSuiHiY DHY .29 11.3 ...q 2.91 2.60 231 2.56 -9.9CrescPtE g CPG .12 1.5 46 9.25 6.40 1306 8.25 +8.3CrestEq rs CEQP 2.40 7.5 ...dd 32.65 20.00 369 32.15 +24.6InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.0 40 29.80 17.25 69 17.44 -26.6CrosTim CRT 1.02e 7.3 14 15.75 12.99 5 13.98 -4.8CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1053 102.16 -8.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1029.52 -9.1CrownHold CCK ... ... 18 62.27 42.63 1485 45.48 -19.1Cryolife CRY .12 .4 64 27.25 16.80 86 26.75 +39.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 30.98 22.83 1218 30.04 +3.9Cubic CUB .27 .4 ...dd 72.43 39.58 175 70.00 +18.7CullenFr CFR 2.68f 2.3 21 121.66 81.09 343 118.19 +24.9CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 21 25.05 -.3Culp Inc CULP .36f 1.2 16 34.05 26.15 14 31.30 -6.6Cummins CMI 4.32 2.9 42 194.18 140.60 1308 149.06 -15.6CurEuro FXE ... ... ...q 120.65 107.60 596 112.41 -2.8CurAstla FXA .62 .8 ...q 81.36 73.74 25 75.39 -3.4CurBrit FXB ... ... ...q 139.24 122.75 43 129.65 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 37

CurrCda FXC .03e ... ...q 81.49 72.97 43 76.87 -2.1CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 234 86.96 +2.1CurSwed FXS ... ... ...q 121.32 106.17 0 108.85 -6.3CurSwiss FXF ... ... ...q 102.27 93.42 23 94.34 -2.6CurShSinga FXSG ... ... ...q 75.87 70.72 73.35 CurtisWrt CW .60 .5 27 143.38 88.60 117 131.81 +8.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.56 -7.0CushTRet rs SRV 1.08 9.0 ...q 13.27 10.00 14 12.02 +.7CushngRen SZC 1.64 9.0 ...q 21.30 15.35 39 18.15 -10.6CushRoy rs SRF .48 5.0 ...q 10.10 7.81 20 9.57 +2.2CustomBcp CUBI ... ... 11 33.85 24.75 188 30.07 +15.7CustBcp 18 CUBS 1.59 6.2 ... 26.50 25.25 1 25.48 -.9CustBc p C CUBIpC .57p ... ... 27.32 26.26 3 26.57 +.1CustBc pfD CUBIpD ... ... ... 28.20 24.60 4 26.45 -.8CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.25 -1.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 6 25.75 -1.8CynergT n CTEK ... ... ... 5.45 2.70 24 3.86 -4.7CypressEn CELP .84 12.0 12 8.30 5.50 6 6.99 +16.5D -DCP Mid DCP 3.12 7.6 58 42.79 29.70 186 40.88 +12.5DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 545 65.34 +11.2DDR Corp DDR/O .76 10.4 19 10.87 6.63 7.28 -18.8DDR Corp rs DDR 1.52 10.0 19 21.74 13.26 1895 15.13 DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 4 22.65 -9.8DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 2 21.61 -15.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 2 23.03 -12.5DGSE DGSE ... ... ...dd 1.74 .70 27 .73 -21.5DHI Grp DHX ... ... 5 3.05 1.25 181 1.90 DHT Hldgs DHT .20e 5.3 29 4.46 3.27 540 3.75 +4.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 230 11.02 +2.0DR Horton DHI .50 1.2 16 53.32 32.47 3533 41.55 -18.6Drdgold DRD .03e 1.2 ... 4.11 2.23 44 2.54 -22.1DSW Inc DSW 1.00f 4.0 19 26.11 15.14 2983 25.01 +16.8DTE DTE 3.53 3.5 18 116.74 97.66 970 101.43 -7.3DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 5 24.39 -2.8DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 8 24.53 -3.7DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 25 24.09 -6.3DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 15 26.04 -2.7DTE En un DTV ... ... ... 58.42 48.68 9 51.35 -4.8DTF TxF DTF .84 6.4 ...q 15.05 13.03 7 13.12 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 1699 100.08 +5.5DanaInc DAN .24 1.0 19 35.27 20.56 1239 23.55 -26.4Danaher DHR .64 .6 26 104.82 78.97 2054 102.32 +10.2Danaos DAC ... ... 1 3.20 1.05 6 1.25 -13.8DaqoNEn DQ ... ... 7 72.50 19.00 568 63.75 +7.3Darden DRI 2.52 2.9 19 100.11 76.27 1660 85.71 -10.7DarlingIng DAR ... ... 24 19.50 15.44 1577 18.44 +1.7DaVita Inc DVA ... ... 17 80.71 52.51 1473 68.53 -5.1Daxor DXR .15 2.1 ... 21.66 3.40 26 7.04 +53.9DeanFoods DF .36 3.8 12 18.71 8.14 1166 9.51 -17.7DeckrsOut DECK ... ... ...cc 105.13 61.37 1017 102.84 +28.1Deere DE 2.40 1.5 36 175.26 112.87 1970 156.58 DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 52 11.71 -3.5DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.52 -6.5DelaDvInc DDF .62 5.6 ...q 11.36 10.18 21 11.22 +4.6DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.44 -6.2DelaMN2 VMM .63 5.0 ...q 15.10 12.39 8 12.58 -6.6DelekLogis DKL 3.00f 10.2 14 35.54 26.60 53 29.50 -6.9Delek DK 1.00f 1.9 37 54.28 20.65 1789 51.30 +46.8DellTch n DVMT ... ... ...dd 92.40 60.77 2256 81.89 +.8DelphiTc n DLPH .68 1.3 31 60.39 45.66 739 52.93 +.9DeltaAir DAL 1.22 2.3 11 60.50 44.59 3692 53.40 -4.6DeltaAprl DLA ... ... ...cc 23.47 16.90 11 19.19 -5.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.18 -.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 54.42 +.7Dlt SP600 n DMRS ... ... ... 57.48 47.73 56.47 +4.0DltshInt n DMRI ... ... ... 56.65 49.79 53.80 +1.5tDeluxe DLX 1.20 1.8 13 78.87 66.98 445 67.15 -12.6DenburyR DNR ... ... ...dd 4.75 .92 15591 4.33 +95.9DenisnM g DNN ... ... ...dd .64 .38 456 .48 -13.3Despg.cm n DESP ... ... ... 36.56 22.73 493 23.08 -16.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 12.66 5843 12.88 -32.3DBDogs22 DOD ... ... ... 30.43 18.69 12 22.12 -13.4DBWMTR WMW ... ... ... 32.46 26.55 1 29.95 -.2DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.12 62 25.47 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 83 25.54 -2.3DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.01 -20.8DBCmdDS 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 26 3.02 +5.6DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 4 13.90 +2.1DBGoldDL DGP ... ... ...q 29.42 21.65 8 24.27 -2.9DBGoldDS DZZ ... ... ...q 6.29 4.88 27 5.54 +3.4DBGlbHY23 FIEG ... ... ...q 184.00 132.32 151.54 -11.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 22 8.79 -.7Deut Muni KTF .84 7.6 ...q 13.72 10.94 47 11.01 -7.5Deut StInc KST .66a 5.4 ...q 12.66 12.11 12 12.29 -1.2Deut StMu KSM .84 7.8 ...q 12.80 10.70 19 10.78 -8.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 16 24.17 +.3DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 296 32.58 +2.5DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 4 12.73 +5.8DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 33 28.70 +.9Deu HYBd n HYLB ... ... ... 51.56 48.68 321 49.39 -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 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.87 19 32.27 +.6DeutEmCo DEMG ... ... ... 30.95 26.30 2 27.61 -4.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 130 43.96 -.3DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.93 -.3Deut 300Ch ASHX .74p ... ...q 24.14 19.39 0 20.98 -5.0DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.44 +4.9DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 31.05 +4.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 1 26.12 -2.4DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.42 24.80 +.3DbxNikk400 JPN ... ... ...q 31.67 25.97 14 29.65 +1.1Deut 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 6 26.28 -3.2DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.51 -2.4DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 24.09 -1.4DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.13 +.5DBXChiSC ASHS ... ... ...q 37.50 30.49 2 34.44 -1.1DBXHrvChi CN .30e .8 ...q 42.41 30.42 5 38.42 +2.9DBXMexHd DBMX 4.12e 15.2 ...q 21.63 18.31 18.31 -7.2DBXSKorH DBKO .03p ... ...q 32.94 28.67 3 31.61 +.7DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 5 28.21 +1.5sDBXAsiaPH DBAP .74e 2.4 ...q 31.10 26.13 2 31.00 +9.1DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 256 29.44 +3.6DBXUKHdg DBUK .89e 4.0 ...q 22.40 19.98 22.40 +2.8DBXHvChiA ASHR ... ... ...q 34.89 25.41 990 30.14 -2.9DevonE DVN .24 .6 27 45.16 28.80 6360 42.19 +1.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 480 145.04 -.7DiamOffsh DO .50 2.6 32 20.98 10.06 1535 19.23 +3.4sDiamRk DRH .50 4.0 17 12.43 9.87 1630 12.40 +9.8DianaShip DSX ... ... ...dd 4.65 3.07 294 4.35 +6.9DianaS pfB DSXpB 2.22 9.0 ... 25.12 21.00 3 24.69 -.5DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.40 -1.1DicksSptg DKS .90 2.9 10 42.38 23.88 1926 30.54 +6.3Diebold DBD .40 3.4 13 28.50 11.43 1798 11.85 -27.5DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 982 106.61 -6.4DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 10 24.90 -2.3DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.93 20 26.12 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 11 23.55 -6.2DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 4 25.91 -5.8Dillards DDS .40 .5 10 88.51 48.91 508 77.33 +28.8Dillard38 DDT 1.88 7.4 ... 26.40 25.13 11 25.52 -1.3DineEquity DIN 2.52m 3.8 5 81.78 36.71 569 66.44 +31.0DiploPhm DPLO ... ... 71 27.78 14.23 552 24.25 +20.8Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 8.32 -12.6sDirBrCm n COM ... ... ... 26.00 23.23 11 26.10 +6.3DirChInt n CWEB ... ... ... 69.08 41.71 22 51.58 +1.0Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 3 25.41 -3.2DirxAero n DFEN ... ... ... 58.00 25.75 57 50.91 +14.4DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 33.48 -3.0DxEmMkt n EMBU ... ... ... 26.61 20.84 21.20 -17.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 32 22.47 -18.4DirxInds n DUSL ... ... ... 44.53 25.88 6 34.17 -7.0DirxMex n MEXX ... ... ... 33.36 14.76 4 16.12 -21.7DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 2 21.14 -31.0DxRsaBr rs RUSS ... ... ...q 44.39 14.43 44 18.53 -19.4DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2226 10.25 -37.9DxGBull rs NUGT ... ... ...q 44.03 21.25 4652 25.18 -20.6DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 9585 14.32 -19.4DirSPX Br SPDN ... ... ... 34.32 28.53 6 29.76 -2.8DxGlMBr rs JDST ... ... ...q 84.56 40.90 697 49.27 -4.0DirSPBear s SPXS ... ... ...q 42.50 24.22 4279 26.17 -12.7Dir7-10TBr TYNS ... ... ...q 29.52 27.74 0 29.35 +3.9DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 4 37.03 +2.8DxChiABear CHAD ... ... ...q 39.03 27.67 6 31.35 +.7DrxNGBear rs GASX ... ... ...q 47.19 16.50 83 18.51 -21.1DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 7068 6.36 -46.4DrxRBkBull DPST ... ... ...q 95.94 43.51 27 89.63 +23.2DirDGlBr rs DUST ... ... ...q 35.88 19.01 3455 24.17 +2.0DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 51.18 +3.2DxEuFnBl EUFL ... ... ... 65.95 40.00 1 41.85 -11.9DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 56.84 39.39 2 55.72 +8.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.18 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 12 44.85 +3.8DrxDlySCB LLSC .10p ... ...q 39.28 31.02 0 38.88 +9.4Dir 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 88 45.06 -10.7DiEurBll3x EURL .14e .4 ...q 47.12 29.48 48 37.31 -2.0DrxEMBll rs EDC ... ... ...q 168.70 81.25 204 111.80 -11.1Dir MLPHi ZMLP 1.60m 10.5 ...q 17.94 13.61 3 15.30 -4.4DxLatBll s LBJ ... ... ...q 49.13 21.06 9 28.20 -12.7DirTotBBr SAGG ... ... ...q 32.31 30.87 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 23.05 1173 31.61 -21.5DxBiotBll rs LABU ... ... ...q 116.54 41.40 669 88.60 +13.8tDxIndiBll rs INDL ... ... ...q 120.64 71.07 65 70.99 -30.5DxNGBll rs GASL ... ... ...q 31.99 14.60 180 24.15 -4.9DrDevMBr DPK ... ... ...q 16.44 10.08 10 11.69 -5.1DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1591 41.14 +35.6DxREBear DRV ... ... ...q 15.62 9.81 130 11.65 +11.3Dir 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 5 75.61 -2.0DxEnBear 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 16 55.07 -11.6DxSCBear rs TZA ... ... ...q 18.89 9.46 7684 9.69 -21.0DxFnBr rs FAZ ... ... ...q 19.80 9.71 1594 10.36 -11.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 57 56.88 -38.4Dx30TBear TMV ... ... ...q 22.45 17.07 980 21.19 +20.2DxFnBull s FAS ... ... ...q 82.80 42.53 1564 68.54 +.2DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 8 41.71 +.5DxMCBr rs MIDZ ... ... ...q 19.74 11.55 1 11.83 -12.1DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.80 115 27.66 -6.9DxHcrBll s CURE ... ... ...q 63.45 35.79 88 45.27 -2.9DxTcBull s TECL ... ... ...q 149.65 69.95 179 136.40 +21.6DxRetlBll s RETL ... ... ...q 45.73 21.33 12 36.50 +1.3DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 640 163.07 +18.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 1227 17.74 -19.8Dir10TrBear TYO ... ... ...q 16.00 13.12 12 15.62 +11.1Dx10yTBull TYD ... ... ...q 47.36 38.20 38.66 -11.9DxMCBull s MIDU ... ... ...q 53.91 33.43 41 48.17 +3.7DrxREBull s DRN ... ... ...q 24.73 14.68 106 18.52 -18.9DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 783 33.79 -.7DirxDMBull DZK ... ... ...q 100.54 64.13 14 80.88 -1.9DrxSCBull s TNA .41e .5 ...q 82.43 48.17 2104 80.43 +14.5DrxSPBull s SPXL ... ... ...q 54.49 33.32 2996 45.28 +2.1DirxEnBull ERX ... ... ...q 44.29 21.37 2240 41.40 +18.5Discover DFS 1.40 1.8 14 81.93 57.50 1829 77.12 +.3Disney DIS 1.68f 1.6 15 113.18 96.20 7915 102.89 -4.3Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 52 12.47 -7.1DrReddy RDY .29e 1.0 ... 42.97 28.13 841 28.82 -23.3DocuSec rs DSS ... ... ...dd 3.16 .56 29 1.45 -19.4DolbyLab DLB .64 1.0 64 74.29 48.00 251 61.49 -.8DollarGen DG 1.16f 1.2 21 105.82 65.97 1551 96.28 +3.5DomMidst DM 1.34f 9.3 10 34.85 13.90 599 14.30 -53.0DomEngy D 3.34 5.2 13 85.30 62.31 5106 63.91 -21.2DomRes un DCUD ... ... ... 53.58 43.00 2849 43.43 -15.9DomRs76 n DRUA ... ... ... 25.94 23.04 35 24.46 -4.3Dominos DPZ 2.20f .9 42 255.00 166.74 521 249.49 +32.0Domtar g UFS 1.74 3.7 17 52.58 35.72 495 46.85 -5.4Donaldson DCI .76f 1.6 26 52.20 42.59 600 47.60 -2.8DonlleyRR rs RRD .56 8.7 7 12.99 6.28 1235 6.42 -31.0tDonnlyFn n DFIN ... ... ... 23.75 16.41 450 16.29 -16.4DorianLPG LPG ... ... ...dd 8.73 6.20 99 7.16 -12.9DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 366 20.00 -.9DblLOppCr DBL 2.00a 9.7 ...q 26.09 20.48 76 20.67 -6.8DougDyn PLOW .96 2.1 32 47.40 28.95 47 45.70 +20.9DEmmett DEI 1.00 2.6 24 41.59 34.72 628 37.75 -8.1Dover DOV 1.88 2.4 21 109.06 75.74 1985 79.75 -21.0DoverDG DDE ... ... ...dd 2.40 .92 242 1.90 +86.3DoverMot DVD .08f 4.0 9 2.45 1.80 98 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 60.56 7147 67.04 -5.9DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1346 120.24 +23.9Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 19 9.25 -1.6DryHYSt DHF .35 11.0 ...q 3.60 3.12 107 3.15 -5.7DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 53 12.39 -4.7DryfMu DMF .54 6.7 ...q 10.00 7.93 54 8.04 -9.6DryStrt LEO .52 6.8 ...q 9.18 7.53 60 7.59 -12.2DrySM DSM .50 6.6 ...q 8.85 7.42 72 7.52 -12.0Dril-Quip DRQ ... ... ...dd 56.55 35.85 436 47.35 -.7DriveShack DS .48 7.4 17 6.94 2.41 604 6.46 +16.8DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 1 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.15 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.16 -1.1DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.54 -6.2Ducomun DCO ... ... 19 35.55 25.06 44 33.10 +16.3Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 135 14.53 -6.4DufPUC DUC .60 7.1 ...q 9.33 8.40 61 8.40 -5.1DukeEngy DUK 3.56 4.8 16 91.78 72.93 2900 74.87 -11.0DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 30 25.01 -1.3DukeRlty DRE .80 2.9 22 30.14 24.30 1333 27.91 +2.6DunBrad DNB 2.09 1.7 18 130.95 101.17 190 122.39 +3.4Dycom DY ... ... 18 123.99 73.95 2155 92.03 -17.4Dynagas DLNG 1.69 20.9 ... 15.94 7.51 54 8.09 -25.5Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 1 25.67 -1.3Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 180 6.54 -6.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.49 -.1Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 9 24.09 -2.7E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 12 20.29 -2.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 0 12.10 -2.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 1 22.99 -4.5E-TrAlerInf MLPI 1.88e 8.2 ...q 27.52 20.31 182 22.80 -5.7ETBbgCmd DJCI ... ... ...q 16.88 14.33 6 16.82 +4.9ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 54 17.21 -.6E-TrFood FUD ... ... ...q 19.82 17.55 18.10 +.6E-TrcEngy UBN ... ... ...q 10.00 5.67 3 9.61 +23.5E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.78 +4.2E-TracAg UAG ... ... ...q 21.45 16.11 18.39 +3.3ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 51 15.53 -5.6E-TrcCmci UCI ... ... ...q 16.34 12.85 9 16.32 +6.0E-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 16.3 5 2.55 1.45 28 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 211 19.79 -11.3EMCOR EME .32 .4 23 85.08 61.97 159 76.48 -6.4sEMX Roy g EMX ... ... ... 1.04 .67 89 1.05 +26.4ENI E 1.29e 3.5 ...dd 40.15 29.44 224 37.31 +12.4EOG Rescs EOG .74f .6 ...dd 128.03 81.99 4330 122.98 +14.0EP Energy EPE ... ... ...dd 4.58 1.27 1511 2.96 +25.4EPAM Sys EPAM ... ... 71 131.75 77.96 140 124.29 +15.7EPR Prop EPR 3.84 6.3 16 75.55 51.87 419 60.68 -7.3EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 0 25.87 -3.9EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 35 34.33 -6.8EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.60 7 22.94 -8.3EQT Corp EQT .12 .2 ...dd 67.84 43.70 2406 52.19 -8.3EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 145 25.35 -5.8EQT Mid EQM 4.26f 7.5 11 78.75 50.89 600 57.15 -21.8ETF SITRis RISE ... ... ...q 25.18 22.59 1 25.00 +5.2ETF JrSil SILJ ... ... ...q 13.81 9.79 28 11.45 +.9ETF Cyber HACK ... ... ...q 38.33 28.38 196 37.16 +17.4ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.95 29.19 41 38.61 +10.7ETF M AlH MJ ... ... ... 39.72 26.02 148 30.77 +5.2ETF M Vid GAMR ... ... ... 52.50 39.99 12 52.15 +8.8ETF Drone IFLY ... ... ... 38.00 33.54 4 35.01 -6.3ETF AIPw n AIEQ ... ... ... 28.00 24.03 33 27.75 +7.2ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.66 -4.5Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 BlStIsrTc n ITEQ ... ... ... 34.42 30.11 7 33.99 +7.5ETF Clim ETHO ... ... ...q 37.25 30.04 1 35.30 +3.9ETFAlpAlt ALFA ... ... ...q 47.10 38.79 1 46.63 +8.9ChngFnDvr CHGX ... ... ... 20.37 18.02 19.14 +2.2ETF EmM n EEMD ... ... ... 28.41 24.66 0 25.08 -4.1ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.59 +1.7ETF AptF n FTVA ... ... ... 30.36 24.74 2 27.31 +.6ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.83 -.3NtDUSEq ef MXDU ... ... ... 28.40 25.93 22 27.19 -4.2NtRkBsInt 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 7 15.92 +.1ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.04 -5.3ETFDeepV DVP .66e 1.9 ...q 36.90 26.95 5 34.70 +5.8GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.97 -.3ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.67 -.3ETF Seren ICAN ... ... ... 28.54 25.35 1 27.91 +2.9PremisCap TCTL ... ... ... 31.57 27.61 30.19 +.7AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 34.05 27.21 3 34.05 +12.3EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.80 +3.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 19 30.17 -7.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 6 32.44 -2.9EtfInfcMLP AMZA 2.08 27.2 ...q 10.36 6.55 842 7.64 -11.3ETF BioPr n BBP ... ... ... 45.18 37.33 2 42.35 +4.4ETF ClinT n BBC ... ... ... 36.25 25.88 13 33.68 +18.5InfrCpPfd PFFR ... ... ... 25.13 23.61 5 24.10 -3.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 14 24.32 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.30 0 24.17 -7.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.66 -3.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 30 63.44 -2.4ETFS Com BCI ... ... ... 25.79 18.58 12 25.57 +4.5ETFS Comd BCD ... ... ... 27.53 23.25 2 27.44 +6.6ETFS EnCm BEF ... ... ... 29.22 22.55 29.00 +14.3ETFSGold SGOL ... ... ...q 132.10 117.19 22 125.02 -.9ETF Pall PALL ... ... ...q 107.47 76.40 18 93.04 -8.4ETF Plat PPLT ... ... ...q 97.94 83.35 23 86.00 -2.8EagleCGr GRF .50e 2.4 ...q 8.59 7.11 5 7.41 -6.7EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 23 15.27 -8.0EagleMat EXP .40 .4 26 122.49 86.51 426 108.93 -3.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 64 18.14 -3.6EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 2 25.24 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 1 26.00 -1.1EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.32 -.3Earthstone ESTE ... ... ...dd 12.17 7.85 124 9.27 -12.8EastGvP n DEA 1.04 5.2 30 22.32 19.03 621 20.00 -6.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.74 145 91.25 +3.2EastChem EMN 2.24 2.1 15 112.45 78.59 604 107.85 +16.4EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 815 5.90 +90.3Eaton ETN 2.64f 3.3 18 89.85 69.82 2768 79.00 EatVn 22 n EFL ... ... ... 10.09 9.08 75 9.52 +3.0EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 61 9.84 -1.6EV CAMu EVM .68 6.7 ...q 12.89 10.15 96 10.23 -11.1EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 13 10.69 -7.0EVCAMu CEV .71 6.2 ...q 13.01 11.23 27 11.38 -6.4EatnVan EV 1.24f 2.2 21 60.95 45.06 749 55.15 -2.2EV EnEq EOI 1.04 6.6 ...q 15.88 12.94 116 15.62 +7.6EV EEq2 EOS 1.05 6.0 ...q 17.70 14.41 97 17.59 +15.6EV FltRt EFT .91 6.1 ...q 15.33 14.03 75 14.88 +3.8EVFltRtIP EFF 1.13 6.8 ...q 17.40 15.93 27 16.58 +1.7EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 164 12.72 -6.8EV MAMu MAB .65 5.2 ...q 16.00 12.35 0 12.62 -4.5EVMAMu MMV .69 5.6 ...q 14.04 12.26 1 12.32 -6.0EV MIMu MIW .71 5.5 ...q 14.39 12.52 6 12.87 -4.4 EVMIMu EMI .71 5.6 ...q 14.52 12.04 9 12.67 -1.2EVMuniBd EIM .77 6.5 ...q 12.99 11.60 96 11.72 -6.3EVMuni2 EIV .70 5.9 ...q 12.95 11.47 34 11.75 -4.5EVMunTT ETX .85 4.3 ...q 21.20 18.81 15 19.65 -5.1EV MuIT EVN .85 7.3 ...q 13.13 11.39 24 11.70 -5.6tEV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 61 20.03 -11.1EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.66 -6.2EVNJMu EVJ .73 6.5 ...q 12.95 10.99 18 11.15 -5.0EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.70 -7.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 31 11.14 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 9 12.00 -5.6EV OHMu EIO .70 6.2 ...q 14.70 11.35 9 11.38 -10.4EVOHMu EVO .73 5.9 ...q 14.11 12.10 6 12.36 -5.1EV PAMu EIP .77 6.5 ...q 13.35 11.62 1 11.81 -5.1EVPAMu EVP .73 6.4 ...q 12.66 11.23 1 11.36 -6.8EVRiskMgd ETJ 1.12 12.0 ...q 9.92 8.74 127 9.31 -3.3EV SrFlt EFR .95 6.5 ...q 15.06 14.01 67 14.61 +1.2EV SrInc EVF .42 6.4 ...q 6.87 6.31 110 6.60 +1.2EVShDur EVG 1.08 8.2 ...q 14.64 13.16 59 13.20 -8.0EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 79 9.85 -3.9EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 106 22.85 -1.8EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 103 17.10 -1.3EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 21 25.78 +1.5EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 286 12.44 +2.1EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 528 9.31 -.7EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 230 16.06 -4.0EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 140 11.75 -1.4EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 199 15.40 +.2EclipseRs ECR ... ... 21 3.10 1.23 2648 1.50 -37.5Ecolab ECL 1.64 1.1 31 150.46 125.74 1015 145.63 +8.5Ecopetrol EC .16e .8 ... 23.34 8.60 1264 21.15 +44.6Edenor EDN ... ... ... 63.29 28.88 108 47.39 -4.6Edgewell EPC ... ... 11 78.04 39.50 743 45.02 -24.2EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1164 62.35 -1.4EducRltTr EDR 1.56 4.6 27 40.84 30.07 589 34.05 -2.5EdwLfSci s EW ... ... 46 143.22 100.20 1371 139.06 +23.4eHiCarSvc EHIC ... ... ... 13.43 8.89 475 13.24 +14.48x8 Inc EGHT ... ... ...dd 23.05 10.30 1976 21.65 +53.5ElPasoEl EE 1.34 2.3 24 61.15 48.05 344 57.35 +3.6ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 4 47.00 -3.6EldorGld g EGO .02e ... 12 3.27 .80 10716 1.15 -19.6Electrmed ELMD ... ... 19 7.96 4.25 6 4.92 -18.9ElevCr n ELVT ... ... ... 9.48 5.90 254 7.90 +4.9EliLilly LLY 2.25 2.7 78 89.09 73.69 2434 82.68 -2.1Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 23.01 -3.1Elkh LoVl n LVHB ... ... ... 34.44 29.71 102 31.26 -3.5ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 73 114.95 79.71 342 104.47 +16.9EllingtnF EFC 1.76 10.9 12 16.83 14.12 62 16.20 +11.6EllingtRM EARN 1.48 12.9 14 15.74 10.23 126 11.44 -5.0Ellomay ELLO ... ... ... 11.09 7.50 7.86 -12.7EllswthFd ECF .80e 8.6 ...q 9.88 8.81 24 9.35 -.7Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 0 24.00 -4.5eMagin EMAN ... ... ...dd 3.00 1.23 17 1.55 -6.1EAndinA AKO/A .68e 2.9 ... 28.25 22.01 1 23.65 -10.8EAndinB AKO/B .74e 2.7 ... 31.80 23.74 20 27.69 -5.4Embraer ERJ .13e .5 ... 28.55 17.90 731 25.28 +5.6EmerExp n EEX .29f 1.4 ... 24.56 18.19 163 21.12 +3.8EmergeES EMES 2.68m ... ...dd 11.42 5.65 405 8.09 +12.5EmergBio EBS ... ... 29 55.91 31.01 169 51.07 +9.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.39 1864 73.01 +4.8EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.47 +.7EmpOPES ESBA .34 2.1 ... 21.53 15.17 3 16.45 -20.5EmpOP60 OGCP .34 2.1 ... 21.30 15.28 0 16.43 -19.4EmpOP250 FISK .34 2.1 ... 21.26 15.88 2 16.40 -19.6EmpStRTr ESRT .34 2.1 42 21.66 15.94 1543 16.53 -19.5EmployH EIG .80 2.0 14 50.45 38.35 50 40.60 -8.6EElChile EOCC 1.07e 4.7 ... 29.41 21.47 43 22.56 -16.2EnLinkLP ENLK 1.56 9.4 ... 18.58 12.75 893 16.57 +7.8EnableMid ENBL 1.27 8.2 17 16.38 12.89 386 15.45 +8.6EnbrdgEM EEQ 1.40t ... ...dd 16.73 8.38 575 9.42 -29.6EnbrdgEPt EEP 1.40 14.2 11 17.29 8.89 1086 9.88 -28.5Enbridge ENB 2.68 ... ... 42.31 29.00 5084 31.77 -18.8EnCana g ECA .06 .4 23 14.31 8.01 8292 13.34 +.1EncompHlth EHC 1.00 1.6 24 64.73 42.21 352 63.74 +29.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.24 1.94 1117 2.93 +22.6EnduroRT NDRO 1.55e 47.7 9 4.41 2.18 217 3.25 +3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 71.97 46.16 1273 68.73 +19.4Energizer n ENR 1.16 2.0 21 64.00 40.64 367 58.86 +22.7Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 259 1.99 +11.2EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 6546 17.18 -.5EngyTrfPt ETP 2.26 11.7 19 22.70 15.06 5668 19.25 +7.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 934 12.33 +25.9EnersisAm ENIA .21e 2.0 ... 12.11 9.21 755 10.35 -7.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.8 ... 6.57 5.03 321 5.78 +1.8EnerSys ENS .70 .9 28 84.24 61.33 235 79.05 +13.5Engility EGL ... ... ...cc 35.63 21.19 75 29.84 +5.2EnLinkLLC ENLC 1.05f 6.3 14 20.00 13.80 163 16.65 -5.4Ennis Inc EBF .80 4.4 14 21.50 15.90 80 18.30 -11.8EnovaIntl ENVA ... ... 19 35.35 11.15 450 33.35 +119.4EnPro NPO .96f 1.3 42 94.79 65.12 225 74.69 -20.1ENSCO ESV .04 .6 ...dd 7.60 4.10 16117 6.87 +16.2sEnservco ENSV ... ... ... 1.44 .28 712 1.37 +112.7EnSync ESNC ... ... ... .65 .31 85 .36 -9.3Entercom ETM .36 4.8 9 12.43 7.20 1593 7.45 -31.0EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 10 24.14 -3.9EntArk 63 EAE 1.19 5.1 ... 25.60 22.51 4 23.52 -5.7EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.14 -4.3Entergy ETR 3.56 4.5 35 87.85 71.95 1943 78.74 -3.3EntLA 66 ELC 1.22 5.1 ... 25.17 23.08 19 24.05 -3.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 2 25.00 -.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.79 -4.2EntMS FtM EMP ... ... ... 25.49 23.18 11 24.01 -4.5EntgyNO n ENO ... ... ... 26.99 24.25 10 25.34 -1.1EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 1 24.15 -3.3EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 1 25.84 -2.5EntProdPt EPD 1.71f 6.0 21 29.51 23.10 3908 28.35 +6.9Entravisn EVC .20 4.7 43 7.90 4.00 199 4.30 -39.9EntrResc EGI ... ... ... .69 .34 53 .34 -43.4Envestnet ENV ... ... 45 60.28 35.10 1495 54.90 +10.1EnviroStr EVI .20e ... 80 43.10 18.90 4 39.30 -1.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1287 43.09 +24.7Enviva n EVA 2.50f 8.1 ...cc 31.95 25.01 57 30.95 +11.9EnzoBio ENZ ... ... ...dd 12.04 5.35 124 6.69 -17.9Equifax EFX 1.56 1.3 20 147.02 89.59 552 115.75 -1.8EquityCmw EQC ... ... 31 32.35 27.96 506 30.85 +1.1EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 2 25.74 -2.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 276 87.90 -1.3EqtyRsd EQR 2.16 3.5 30 70.46 54.97 2210 61.75 -3.2EquusTR EQS ... ... 30q 2.92 2.16 22 2.39 -.4EraGroup ERA ... ... 12 12.92 8.00 57 12.82 +19.3Eros Intl EROS ... ... ...dd 16.90 6.65 590 13.35 +38.3EscoTech ESE .32 .6 19 66.80 50.30 61 56.30 -6.6Espey ESP 1.00 3.6 57 29.97 21.07 1 27.95 +16.6Essent ESNT ... ... 8 50.08 32.73 907 35.05 -19.3EssexPT ESS 7.44f 3.2 28 270.04 214.03 263 236.08 -2.2EsteeLdr EL 1.52 1.0 51 153.88 92.85 1685 151.30 +18.9Esterline ESL ... ... 17 102.70 67.15 105 76.45 +2.3EtfSilver SIVR ... ... ...q 17.70 14.92 79 16.03 -3.0EthanAl ETH .76 3.1 16 33.13 21.50 187 24.15 -15.6Etrac2xMtg MORL 3.31e 21.4 ...q 19.50 12.50 122 15.49 -12.2Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 69.51 -5.1Etr2xHomb HOML ... ... ...q 70.00 31.60 48.82 -18.9EtrCrdOil n OILX ... ... ... 42.14 25.90 1 41.65 +27.8EtHiDLwV HDLV 2.57e 10.5 ... 33.35 23.58 1 24.54 -23.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 55.67 +2.6Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 70 15.85 -12.5EtrcDvsHi DVHL 2.85e 15.0 ...q 22.51 17.57 8 19.00 -6.0EtrWFxEn LMLP 1.90e 12.0 ... 19.00 13.94 8 15.88 +.8EtracReit LRET 2.00e 9.0 ...q 27.57 19.32 0 22.16 -15.7UBS VlHdg XIVH ... ... ... 82.84 11.86 5 15.72 -79.7VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.86 -39.2UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 12 164.41 -4.5FI EnhEu n FIEE ... ... ... 202.02 151.77 7 170.51 -3.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.45 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 24 33.56 -11.0EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1sEtrBCmdty UCIB ... ... ...q 16.00 10.10 0 16.21 +8.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.7 ...q 20.30 13.65 3 15.48 -5.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 3 15.40 -13.0EtrSCHiDv SMHD 3.06e 17.3 ...q 21.90 14.27 8 17.73 -9.7Euronav n EURN 2.41e ... ...dd 9.65 6.90 264 8.60 -7.0EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 11 9.60 -2.7EvansBc EVBN .92f 1.9 19 47.98 37.80 7 47.30 +12.9Evercore EVR 2.00f 1.8 25 111.85 66.80 287 109.95 +22.2EverestRe RE 5.20f 2.3 25 277.17 208.81 225 226.54 +2.4EveriHldgs EVRI ... ... ...dd 8.99 6.08 255 7.40 -1.9tEversrceE ES 2.02 3.6 18 66.15 55.93 5311 56.54 -10.5Evertec EVTC .40 1.8 18 22.05 12.60 456 21.75 +59.3EvolentH n EVH ... ... ...dd 27.50 10.30 779 19.85 +61.4EvolPetrol EPM .40 4.3 20 9.80 6.35 96 9.40 +37.2EvoquaWt n AQUA ... ... ...cc 25.36 18.05 480 19.24 -18.9ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 57 18.48 -5.1ExTrRobo ROBO .07e .2 ...q 46.20 33.79 336 42.12 +1.9RxVlmxWk VMAX ... ... ... 31.03 2.69 19.52 +59.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.32 +5.4ExTTactUS HTUS ... ... ...q 29.30 24.04 7 27.04 -.4ETF IndExp TETF ... ... ... 21.64 15.30 10 20.85 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 46 3.22 -90.7ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 0 33.01 +1.0ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 85 37.51 -1.4Exelon EXC 1.38f 3.4 11 42.67 35.37 6513 40.30 +2.3Express EXPR ... ... 28 11.34 5.28 1330 8.83 -13.0ExtendStay STAY .88f 4.5 41 21.28 16.27 824 19.73 +3.8Exterran n EXTN ... ... ...cc 33.69 23.29 115 28.78 -8.5ExtraSpce EXR 3.12 3.3 23 95.96 73.70 1115 93.74 +7.2ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 14750 82.15 -1.8F -FB Finl n FBK .06p ... 17 45.43 32.84 1293 41.00 -2.4FBL Fn FFG 1.84 2.3 18 81.75 59.75 17 79.65 +14.4sFCB Fin FCB ... ... 23 61.50 39.90 215 61.40 +20.9FGL Hldg n FG ... ... ... 11.94 8.65 492 8.80 -12.6FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 951 90.50 -4.4FNBCp PA FNB .48 3.5 14 14.92 12.02 1169 13.64 -1.3FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.11 -3.9FTFQAntiB BTAL ... ... ...q 20.77 18.31 18.69 -3.1FTFQMom MOM ... ... ...q 26.26 22.36 0 25.85 +7.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 2 29.22 -2.6FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 8 24.61 -3.4FQFO USDv OUSA .20e ... ... 33.39 28.98 38 30.71 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 38

FS Invest FSIC .76 9.7 9 9.40 6.95 901 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 18 17.92 +8.6FTI Cnslt FCN ... ... 27 61.93 31.65 242 61.35 +42.8FTS Intl n FTSI ... ... ... 22.60 18.84 488 21.81 +11.2Fabrinet FN ... ... 13 47.02 24.02 179 36.86 +28.4FactsetR FDS 2.56 1.3 26 217.36 155.09 162 201.90 +4.7FairIsaac FICO .08 ... 46 182.34 131.35 86 181.87 +18.7FairmSant FMSA ... ... 37 6.39 2.47 2352 5.97 +14.1FangHldg SFUN .20e 3.7 ...dd 5.69 3.01 2376 5.37 -3.8Farmland FPI .51 6.2 75 10.09 7.15 149 8.27 -4.7Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 8 24.67 -4.3FedExCp FDX 2.00 .8 15 274.66 191.93 1097 250.47 +.4FedAgric AGM 2.32 2.5 ... 92.83 58.17 45 91.06 +16.4FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 0 84.22 +15.8FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 25.25 +.5FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.00 -1.3FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.54 -4.6FedRlty FRT 4.00 3.4 20 135.59 106.41 536 117.24 -11.7FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 16 21.81 -13.3FedSignl FSS .28 1.2 29 24.86 15.47 257 24.14 +20.2FedInvst FII 1.08f 4.4 9 36.76 24.11 551 24.80 -31.3FedPMu FMN .88 6.7 ...q 15.07 13.19 14 13.24 -5.7Ferrari n RACE ... ... ... 141.56 84.38 229 131.31 +25.2Ferrellgs FGP .40 10.9 ...dd 5.75 2.87 95 3.68 -14.0Ferro FOE ... ... 17 25.50 16.48 409 20.90 -11.4FiatChrys FCAU ... ... ... 24.95 10.33 3528 22.47 +26.0FibriaCelu FBR .09e .5 ... 22.05 9.56 1804 19.21 +30.7FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 10 48.43 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 8 49.37 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.42 19 48.75 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 95 41.38 +5.8FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 55 30.15 -12.1FidEnergy FENY .53e 2.4 ...q 22.21 17.01 263 21.72 +8.3FidFinan FNCL .60e 1.4 ...q 43.90 34.09 185 41.44 +1.6FidHlthCre FHLC .70e 1.7 ...q 44.44 36.36 229 41.02 +2.6FidIndls FIDU .56e 1.5 ...q 41.28 34.01 326 38.58 -.3Fid Val n FVAL ... ... ... 35.18 28.65 15 32.95 +.3Fid Qual n FQAL ... ... ... 34.02 28.27 9 32.53 +2.3FidInfoTch FTEC .42e .8 ...q 56.55 42.32 373 55.53 +11.1Fid Moment FDMO ... ... ... 33.84 27.70 16 33.47 +7.0Fid LowVol FDLO ... ... ... 32.45 27.57 8 30.99 +1.3Fid RisR n FDRR ... ... ... 32.71 27.94 35 30.78 +.4Fid CoreD n FDVV ... ... ... 30.41 26.24 99 29.52 +2.9FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 78 23.41 -5.2FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 49 32.96 -4.5FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 44 28.17 -8.9FidelMatls FMAT .53e 1.5 ...q 37.11 30.37 35 34.60 -1.2FidlNatFn FNF 1.20f 3.1 15 42.52 30.32 792 38.45 -2.0FidNatInfo FIS 1.28 1.2 19 105.02 83.36 1023 103.87 +10.4FidClayOp FMO 1.72f 14.3 ...q 15.43 10.27 139 12.03 -8.5Fieldpt 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 1109 84.55 +18.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.62 372 54.27 -3.2FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.10 4.48 1821 7.94 +55.7FstCash FCFS .88f 1.0 35 94.90 52.65 375 92.45 +37.1FstCwlth FCF .36f 2.3 22 15.99 12.05 368 15.76 +10.1FstData n FDC ... ... 10 19.85 14.73 3565 19.56 +17.1FstHorizon FHN .48 2.5 17 20.86 15.84 3703 19.32 -3.4FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 10 25.31 +.4FstInRT FR .87 2.7 21 32.91 27.61 888 32.09 +2.0FMajSilv g AG ... ... ...dd 8.95 4.93 2570 7.28 +8.0FstRepBk FRC .72 .7 ... 105.52 84.56 877 99.80 +15.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 42 25.47 -.2FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 8 25.99 -.5FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.50 -1.1FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 6 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.50 24.09 24 25.15 -2.7FtTr 22 n FIV ... ... ... 10.10 9.02 85 9.36 +2.5tFtTrGlob FAM .90 8.6 ...q 12.15 10.45 50 10.45 -9.8FT MCGr FNY .15e .3 ...q 43.48 33.60 139 42.92 +9.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 6 35.88 -1.1FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 0 32.82 -3.5FT SCGr FYC .04e .1 ...q 47.30 36.49 138 46.86 +10.2FT SCVal FYT .26e .7 ...q 38.64 32.07 8 37.65 +2.1FT MegaCp FMK .44e 1.3 ...q 36.82 29.44 1 34.70 +3.6FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.90 106 14.23 +3.6FTDJMic FDM .49e 1.0 ...q 50.67 41.59 8 50.16 +5.7FT DynEq FDEU 1.45 8.4 ...q 20.20 16.46 107 17.25 -7.8FtTEqCom ERM ... ... ... 23.64 19.97 15 22.16 -.9FtT EqTact TERM ... ... ... 23.62 19.41 6 22.06 -1.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 696 19.23 -3.9FT HeitGl PRME ... ... ... 20.81 17.96 0 19.73 -1.1FT EM Sl n RNEM ... ... ... 59.26 51.56 53.01 -2.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 49 39.27 -.1tFT PfInc n FPEI ... ... ... 21.03 19.30 26 19.31 -4.1FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.56 +.7FT VolD n HUSV ... ... ... 23.72 21.53 15 22.66 -1.4FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 59 22.94 -13.5FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 31 16.29 -8.6FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 53 15.54 -4.0FTArcaBio FBT ... ... ...q 147.10 102.93 56 137.84 +10.7FTDJInet FDN ... ... ...q 133.25 92.00 475 132.81 +20.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 144 23.16 +1.7FT ConDis FXD .30e .7 ...q 45.57 35.88 61 40.89 -2.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 46 45.74 -6.0FT Engy FXN .33e 1.9 ...q 17.62 12.25 277 17.03 +10.0FT Fincl FXO .65e 2.0 ...q 32.92 27.30 85 32.04 +2.3FT HlthCr FXH ... ... ...q 76.92 63.96 28 73.04 +4.6FT IndPrd FXR .16e .4 ...q 42.74 34.52 98 40.06 -1.3FT Matls FXZ .37e .8 ...q 46.43 37.38 30 43.76 -.2FT Tech FXL .13e .2 ...q 59.90 43.15 127 57.13 +11.3FT Utils FXU .67e 2.6 ...q 28.59 23.46 68 25.48 -2.1FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 53 26.16 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 14 44.54 -2.1FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 296 22.77 -7.3tFT HiLgSh FSD 1.20 8.0 ...q 18.12 14.90 69 14.92 -9.2FT USIPO FPX .32e .5 ...q 74.54 58.86 34 70.98 +4.0FTChnd FNI .19e .5 ...q 43.90 34.22 31 39.20 -1.0FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.00 -.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 7 57.86 -2.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 27 48.12 -1.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.9 ...q 25.10 21.87 222 21.91 -10.1FT LCCore FEX .58e 1.0 ...q 62.82 52.42 70 60.12 +2.7FT LCGr FTC .24e .4 ...q 67.59 54.23 32 66.67 +9.0FT LCVal FTA .82e 1.5 ...q 57.69 49.07 61 53.13 -2.7FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 149 13.01 -16.2FT MCCore FNX .51e .7 ...q 69.65 57.46 23 68.17 +3.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 81 28.68 -4.7FTFutStrt FMF ... ... ... 51.53 37.80 2 48.52 +1.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.34 4 13.38 -6.0FT MultCG FAD .20e .3 ...q 72.43 57.16 5 71.45 +8.8FT MultCV FAB .45e .8 ...q 59.34 50.58 5 55.97 -1.8FT MLPEn FPL 1.26 11.8 ...q 13.49 9.57 172 10.68 -10.0FT REIT FRI .39e 1.8 ...q 24.11 20.20 7 22.14 -4.9FT SCCore FYX .38e .6 ...q 65.09 52.93 23 64.45 +5.4FTSpecFin FGB .70 11.6 ...q 7.57 5.65 52 6.05 -1.5FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.92 13 11.97 -6.4FTrVL100 FVL .05e .2 ...q 25.04 20.81 2 23.73 +1.5FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 274 30.18 -2.2FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 21 14.85 -9.0FTrSenFlt FCT .72 5.5 ...q 13.66 12.62 53 12.99 +1.2FirstEngy FE 1.44 4.3 7 35.56 28.66 3478 33.85 +10.5Fitbit n FIT ... ... ...dd 7.32 4.51 2641 5.22 -8.6500.com WBAI ... ... 78 23.22 8.93 94 17.90 +77.1FiveOaks OAKS .40m 11.6 5 5.61 2.55 162 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 5 25.40 +.7FvPntHld n FPH ... ... ... 16.24 11.32 290 11.60 -17.7FlagstarB FBC ... ... 29 40.06 28.43 123 35.34 -5.6tF&C DynPf DFP 1.92 8.4 ...q 28.36 22.94 137 22.84 -14.4FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 18 13.40 -10.5tFlrtyPfdOp PFO .88 8.2 ...q 13.00 10.66 21 10.65 -9.8tFlrtyPfdSc FFC 1.63 8.9 ...q 22.44 18.31 125 18.33 -10.4tFlrtyTotR FLC 1.63 8.5 ...q 22.51 19.12 19 19.17 -11.3Flanign BDL .25f .9 14 30.95 20.20 26.33 +11.6Fleetcor FLT ... ... 25 213.74 138.43 335 200.60 +4.2FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.89 6 113.96 +1.8FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 52.45 26 58.80 -1.5FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 425 34.91 +4.9Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 153 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 67 24.43 -2.1FlxCoreSl n BNDC ... ... ... 28.51 24.03 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.96 +.3FlxDMTilt TLDH ... ... ...q 30.34 26.89 7 29.08 -.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 9 62.27 -.8FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 20 46.33 -5.0FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 23 68.87 -.5FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 9 24.63 -3.4FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 6 27.93 -2.3FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 99 26.08 -2.7FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 13 44.69 +1.3FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 44.19 FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 60 45.75 +1.6FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.42 -.1FlexSolu FSI ... ... 11 2.58 1.33 9 1.66 -9.1Flor&Dec n FND ... ... 47 58.28 32.72 698 45.45 -6.6Flotek FTK ... ... ...dd 10.24 3.15 886 3.29 -29.4FlowrsFds FLO .68 3.4 22 22.82 16.80 1826 19.82 +2.6Flowserve FLS .76 1.8 ...cc 49.53 37.51 1183 43.41 +3.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 2152 49.02 -5.1FlyLeasing FLY 1.00 6.8 13 14.97 11.54 131 14.75 +14.3FEMSA FMX .74e .9 ... 103.82 82.27 450 84.94 -9.5FootLockr FL 1.38 3.1 18 60.64 28.42 3245 45.03 -3.9FordM F .60a 5.2 6 13.48 10.14 23176 11.44 -8.4ForestCA FCE/A .72 3.7 16 26.30 19.24 801 19.69 -18.3Forestar FOR ... ... 15 26.39 14.10 57 23.25 +5.7ForsightEn FELP .13 ... ...dd 5.12 3.28 1 3.86 -11.7Fortis n FTS 1.70 5.2 ... 38.24 31.41 189 32.65 -11.0Fortive n FTV .28 .4 ... 80.31 61.80 1222 76.18 +5.3FortTrInf n FTAI 1.32 8.1 ...dd 20.13 15.45 148 16.26 -18.4FortunaSlv FSM ... ... 23 6.08 4.03 780 5.58 +6.9FBHmSec FBHS .80 1.4 19 73.62 53.56 2125 57.08 -16.6ForumEn FET ... ... ...dd 17.97 10.05 752 14.55 -6.4FoundBld n FBM ... ... ... 16.40 11.03 131 14.51 -1.9FourCorP s FCPT 1.10 4.9 17 26.96 21.28 230 22.49 -12.5FourSeEd n FEDU 3.32 46.6 17 10.45 5.67 53 7.13 -20.8FrancoN g FNV .96f 1.4 68 86.06 66.19 318 70.93 -11.3FrankCov FC ... ... ...dd 31.20 17.35 19 26.30 +26.7FrankFn n FSB .40p ... 18 42.65 30.30 29 36.00 +5.6FrankLibInt FLQH ... ... ... 28.16 23.58 16 25.71 +1.5FrankLibEm FLQE ... ... ... 35.59 29.67 2 32.03 -3.1FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.98 -3.8FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.39 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 30.66 +1.2FrnkLInvGr FLCO ... ... ... 24.89 23.52 1 23.60 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.97 +.2FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.45 24.17 0 28.28 +8.0FrkL USMid FLQM ... ... ... 29.28 24.87 28.06 +.2 FrankRes BEN .92f 2.7 11 47.65 31.67 1897 33.87 -21.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.93 7.08 394 7.95 -26.0FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 51 11.00 -7.0FrkUnv FT .47 7.1 ...q 7.39 6.58 46 6.63 -7.5FranksIntl FI .30 4.1 ... 9.15 4.93 961 7.39 +11.1FrptMcM FCX .20 1.2 11 20.25 11.05 18725 17.35 -8.5FresenMd FMS .51e 1.0 ... 57.94 44.88 95 50.42 -4.1FDelMnt FDP .60 1.3 20 52.64 43.02 137 45.67 -4.2FriedmInd FRD .08 1.3 ...dd 6.79 5.15 7 6.11 +7.6Frontlne rs FRO .60e ... 37 6.50 3.79 228 4.82 +5.0FullerHB FUL .62f 1.2 26 58.74 46.62 293 52.47 -2.6FutureFuel FF .24a 1.7 17 16.22 11.32 57 13.74 -2.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 20 26.17 -11.7GATX GATX 1.76f 2.4 13 76.26 56.00 233 72.61 +16.8GATX 66 GMTA ... ... ... 27.00 22.81 10 24.90 -5.2GCP ApT n GCP ... ... 28 34.79 27.25 448 31.15 -2.4GDL Fund GDL .64 6.8 ...q 10.38 9.13 10 9.37 -3.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 3605 20.52 -12.3GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 24.07 2 24.13 -4.4GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 43 25.96 GMS Inc n GMS ... ... 15 39.98 27.21 283 29.42 -21.8GNC GNC .80 23.5 3 10.95 3.08 768 3.41 -7.6GP Strat GPX ... ... 26 31.25 19.00 23 19.55 -15.7GTT Comm GTT ... ... ...dd 62.32 28.30 309 47.25 +.6GabCvInc GCV .48 7.8 ...q 6.47 4.91 14 6.14 +4.1GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.72 -2.9GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 134 22.70 -3.0GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.51 -2.4GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.50 -3.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.00 -1.4GabelliET GAB .60 9.5 ...q 6.65 5.87 345 6.34 +2.4GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.49 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.08 -2.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.16 -1.5GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 1 24.09 -4.1GabGSmM GGZ ... ... ... 13.61 11.73 25 12.17 -4.5GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 25.50 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 8 18.59 -12.7GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 0 50.68 +.9GabGoAn n GGO ... ... ... 24.74 16.18 18.50 +2.5GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 33 9.76 -5.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.42 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.83 -1.9GabMultT GGT .88e 9.1 ...q 10.09 8.42 38 9.63 +4.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.61 -5.9GabUtil GUT .60 10.4 ...q 7.20 5.68 714 5.78 -18.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.55 -.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.06 -1.5Gasa rs GFA ... ... ... 12.99 5.53 10 7.33 -41.9Gain Cap GCAP .24 3.0 13 13.26 5.63 192 8.07 -19.3Gallaghr AJG 1.64 2.4 26 72.77 56.19 582 68.01 +7.5GamGldNR GGN .84 16.5 ...q 5.77 4.80 384 5.08 -2.5GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 5 22.83 -8.0GamNRG&I GNT .84 13.0 ...q 7.23 6.00 69 6.45 -3.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 1 23.39 -6.5GameStop GME 1.52 11.9 ...dd 22.96 12.20 3160 12.72 -29.1Gannett n GCI .64 5.8 ...cc 12.38 7.46 1113 11.08 -4.4Gap GPS .97f 3.0 16 35.68 21.02 4487 31.98 -5.5GardDnv n GDI ... ... ... 38.00 19.91 941 34.27 +1.0Gartner IT ... ... 40 142.16 111.57 829 131.76 +7.0GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 62 24.05 -2.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 19 26.26 +.6GasLog GLOG .56 3.1 37 22.55 12.75 212 18.35 -17.5GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 3 26.47 -.5GastarExp GST ... ... ...dd 1.39 .38 1290 .69 -34.8Gastar pfA GSTpA 2.16 14.3 ... 20.30 6.40 24 15.15 -15.5Gastar pfB GSTpB 2.69 15.1 ... 23.23 8.46 13 17.80 -5.7GatesInd n GTES ... ... 29 18.72 14.77 321 15.79 -12.7GazitGlobe GZT .37e 4.0 ... 11.00 9.01 3 9.26 -12.1GeeGroup JOB ... ... ...dd 5.73 2.00 40 2.95 +6.1GencoSh rs GNK ... ... ...dd 18.98 8.47 310 18.47 +38.7Generac GNRC ... ... 18 53.78 33.77 291 50.54 +2.1GAInv GAM 1.15e 1.0 ...q 36.59 32.20 31 34.60 +.6GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 25.94 -2.4GnCable BGC .72 2.4 37 30.18 14.95 4710 29.85 +.8GenDynam GD 3.72f 1.8 22 230.00 191.00 1086 205.56 +1.0GenElec GE .48 3.4 ...dd 29.47 12.73 146820 14.18 -18.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 3853 42.29 -28.7GenMoly GMO ... ... ...dd .53 .28 13 .40 +21.6GenMotors GM 1.52 4.0 ...dd 46.76 33.04 8791 37.85 -7.7GMot wtB GM/WSB ... ... ... 28.76 15.10 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 149 6.17 -6.8Gensco GCO ... ... 13 45.90 20.90 109 44.60 +37.2GenesWyo GWR ... ... 26 84.40 63.70 498 76.86 -2.4GenesisEn GEL 2.88f 13.0 54 32.59 18.42 434 22.21 -.6sGenesisHlt GEN .24 11.3 ...dd 2.19 .60 1125 2.12 +177.9GenieEn n GNE .30 5.7 ... 8.01 3.82 36 5.22 +19.7GenieE pfA GNEpA .64 8.9 ... 7.94 6.85 1 7.18 -2.2Genpact G .30 ... 20 34.79 26.83 552 30.51 -3.9GenuPrt GPC 2.88f 3.2 21 107.75 79.86 978 91.14 -4.1Genworth GNW ... ... 2 4.15 2.66 3116 3.45 +10.9GeoGrp s GEO 1.88 7.7 15 33.40 19.05 471 24.39 +3.3GeoPark GPRK ... ... ... 17.66 6.48 511 16.05 +62.0GaPw 77 n GPJA ... ... ... 26.14 23.01 27 24.33 -5.0Gerdau GGB .02e .4 ... 5.32 2.60 5479 4.56 +22.6GerNew GF 1.23e .4 ...q 21.49 15.85 28 18.91 -2.7GettyRlty GTY 1.28 5.0 14 29.89 22.68 94 25.50 -6.1GigCapit n GIG ... ... ... 10.22 9.60 120 9.77 +1.3GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 547 29.28 -9.3Glatfelter GLT .52 3.0 13 23.85 15.76 79 17.41 -18.3Glaukos n GKOS ... ... ... 44.76 23.08 468 34.96 +36.3GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2776 40.18 +13.3GblBrCopp BRSS .24 .8 12 36.50 27.50 57 31.85 -3.8GlbMed n GMRE .20p ... ...cc 10.25 6.34 92 8.66 +5.6GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 13 24.32 -3.9GlobNetL n GNL .94 4.9 31 22.99 15.55 415 19.28 -6.3GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 11 24.40 -4.9GlobPtrs GLP 1.85 10.5 ...dd 19.30 15.17 61 17.55 +5.1GlobPay s GPN .04 ... 38 118.94 87.30 1422 112.05 +11.8GlbShipLs GSL .40 27.2 ...dd 1.94 .97 80 1.47 +26.7GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 2 24.78 +3.6GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 2 22.53 -.7GbXSpDvE SDEM .63e ... ...q 17.90 15.17 7 15.52 -4.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.18 -.5GblXEffic EFFE .16p ... ...q 27.69 25.00 26.63 GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 14 13.07 +9.9GblXColum GXG .41e 3.9 ...q 11.51 9.33 134 10.44 +4.2GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 5 23.02 -4.0GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 93 12.97 -4.6GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 0 21.68 +3.9GblXArg ARGT .09e .3 ...q 38.46 27.40 199 31.34 -11.2GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 334 24.42 -4.6GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 80 11.76 -3.3GblXGuru GURU .28e .9 ...q 31.88 26.57 3 31.08 +4.6GbXGreece GREK .13e 1.4 ...q 11.56 8.57 1260 9.51 -7.5GblXChCon CHIQ .12e .6 ...q 19.96 14.08 88 19.11 +2.4GblX MLP MLPA .90e 9.7 ...q 11.21 8.14 425 9.32 -5.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 7 10.51 -.2GblXChiEn CHIE .41e 3.2 ...q 13.77 10.55 39 12.98 +14.3GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 155 21.00 -3.6GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 27 18.52 +2.9GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.90 24 16.87 -.8GblXPakist PAK ... ... ...q 18.60 11.16 16 11.91 -3.8GblXChiInd CHII .35e 2.2 ...q 16.58 13.44 6 15.63 +2.3GblXNorway NORW .83e 5.7 ...q 14.77 11.19 23 14.48 +10.2GblXScUS n SCIU ... ... ...q 32.53 28.31 6 31.57 +2.1GblXScEu n SCID ... ... ...q 29.75 26.22 3 28.10 +1.4GblXScAs n SCIX ... ... ...q 27.08 24.01 1 25.88 -.1GblXScJp n SCIJ ... ... ... 33.72 28.85 0 31.37 -1.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 14 24.06 -3.3GbXNigeria NGE .31e 1.4 ...q 27.10 15.99 22 22.41 +3.2GbX US Inf PAVE ... ... ... 17.80 13.80 15 16.58 -1.2GblFound n BOSS ... ... ... 20.72 15.50 12 18.82 +8.7GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 35 26.86 -1.8GlbXSilv rs SIL ... ... ...q 36.66 28.21 42 31.00 -5.0GlbXLith rs LIT ... ... ...q 41.21 28.71 318 34.18 -11.8GbX Gold rs GOEX ... ... ...q 25.21 20.08 9 22.71 -2.6GbXUran rs URA ... ... ...q 16.36 11.81 255 13.44 -10.7GlblScape GSB .06 1.6 21 5.51 3.27 14 3.75 +5.6Globalstar GSAT ... ... ...dd 2.30 .53 6265 .60 -54.6GlobantSA GLOB ... ... 52 55.74 34.82 133 50.33 +8.3sGlobusMed GMED ... ... 44 52.84 27.79 419 52.84 +28.6Glowpoint GLOW ... ... ...dd .65 .15 334 .21 -43.1GoDaddy n GDDY ... ... 100 71.81 40.55 2833 70.89 +41.0GolLinhs s GOL ... ... ... 14.48 4.40 479 7.87 -10.2GoldFLtd GFI .02e .5 ... 4.70 3.33 3651 3.64 -15.3GoldResrc GORO .02 .3 74 5.95 3.37 324 5.88 +33.6GoldStdV g GSV ... ... ... 2.07 1.25 269 1.53 -12.6Goldcrp g GG .24 1.7 19 15.55 11.64 4013 13.74 +7.6GoldenMin AUMN ... ... ... .68 .36 33 .40 -6.5GoldStr g GSS ... ... 6 .92 .56 528 .70 -21.7GldFld GV ... ... 11 6.38 3.60 29 4.35 -11.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 46 25.73 -2.9GS BDC n GSBD 1.80 8.7 11 23.25 18.78 63 20.77 -6.4GS ActbtInt GSIE ... ... ...q 32.48 27.37 88 30.51 +1.7GS ActEM GEM ... ... ...q 39.44 30.92 122 35.50 -.9GS ActEur GSEU .60e ... ... 33.94 29.45 1 32.01 +1.0GS ActJpn GSIY ... ... ... 36.02 29.67 3 34.31 +2.0GS US LgC GSEW ... ... ... 46.27 40.58 15 44.04 +1.3GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.44 -2.2GS CpBd n GIGB ... ... ... 50.44 47.73 22 47.97 -4.5GS ActLgC GSLC ... ... ...q 57.42 47.73 124 55.12 +3.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 111 100.08 +.1GS Indus n GVIP ... ... ... 57.97 45.03 7 55.27 +4.4GS SCap n GSSC ... ... ... 46.36 39.39 2 45.98 +6.2GSCI37 GSC ... ... ...q 28.00 17.55 2 27.82 +16.0GoldmanS GS 3.20f 1.3 23 275.31 209.62 3110 237.81 -6.7GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 62 27.14 -5.0GoldS pfN GSpN ... ... ... 28.34 25.95 96 26.13 -6.1GoldS pfB GSpB 1.55 6.0 ... 27.09 25.20 13 25.97 +.4GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 4 22.89 +.6GoldS pfA GSpA .96 4.3 ... 24.46 21.25 38 22.50 -.2GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 34 22.62 +.1GS MLPEn GER .64 9.7 ...q 7.70 5.25 185 6.58 +7.0GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 168 9.08 +1.6GoodrPet n GDP ... ... ... 15.75 8.20 73 13.17 +20.7GormanR GRC .50 1.5 30 34.58 23.55 34 34.40 +10.2vjGrace GRA .96 1.3 21 77.37 58.48 522 72.70 +3.7Graco s GGG .53 1.1 15 49.69 34.89 405 46.66 +3.2GrahamCp GHM .36 1.4 17 25.54 17.97 14 24.92 +19.1GrahamH s GHC 5.32f .9 22 625.45 536.90 14 588.70 +5.4Graingr GWW 5.44f 1.8 27 317.51 155.00 653 305.22 +29.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 11 25.55 -5.1GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2432 27.53 +3.3GranTrra g GTE ... ... ...dd 3.52 1.93 1270 3.36 +24.4GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 45.94 196 57.68 -9.1GranitPnt n GPMT 1.52f 8.3 55 19.30 16.15 201 18.28 +3.0 GraniteRE GRP/U 2.30 ... ... 42.49 36.24 3 40.64 +4.0Gran Gld n BAR ... ... ... 142.87 123.68 1 129.01 -1.0GranCom n COMB ... ... ... 27.33 24.80 66 27.33 +4.4GranSP n COMG ... ... ... 32.29 24.96 0 30.86 +11.4GrphTInt n EAF ... ... ... 20.01 14.44 401 19.45 +25.5GraphPkg GPK .30 2.0 16 16.74 12.65 3472 15.03 -2.7GrayTelev GTN ... ... 6 17.80 10.70 1405 11.55 -31.0GrayTvA GTN/A ... ... 16 15.30 9.60 1 10.71 -25.4GrtAjax n AJX 1.20 9.0 9 15.40 12.27 37 13.27 -4.0GrtAjx24 n AJXA ... ... ... 26.80 24.54 28 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 309 1.24 -3.9GtPlainEn GXP 1.10 3.4 16 34.72 28.46 1781 32.78 +1.7GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 200 43.86 +10.2GreenDot GDOT ... ... 37 74.23 36.01 327 71.47 +18.6GreenTrH n GHG ... ... ... 17.87 10.75 215 17.00 +31.3GreenbCos GBX .92f 1.8 11 54.45 41.45 355 50.10 -6.0Greenhill GHL .20 .7 ...dd 28.55 13.80 1403 27.85 +42.8Greif A GEF 1.68 2.9 20 65.60 47.97 444 58.69 -3.1Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 62.50 -9.9Griffon GFF .28f 1.2 24 24.50 17.45 70 22.85 +12.3Group1 GPI 1.00 1.4 9 84.47 51.62 261 69.02 -2.7GrubHub GRUB ... ... ...cc 112.41 41.35 614 102.75 +43.1tGAeroPac PAC 2.78e 3.2 ... 119.87 83.63 105 85.97 -16.3GpoASur ASR 3.31e ... ... 229.45 162.46 39 166.11 -9.0GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 332 8.52 +.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 27 9.22 -1.4GpSuprvi n SUPV ... ... ... 33.85 16.36 650 18.13 -38.2GpTelevisa TV ... ... ... 27.37 14.20 1293 17.86 -4.3GuangRy GSH .63e 2.2 ... 37.43 24.43 0 28.38 -15.0Guess GES .90 3.7 ...cc 26.15 11.10 1440 24.22 +43.5GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 38 21.22 -6.6Gug 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 9.9 ...q 23.93 21.08 29 21.86 -.3GuggChina 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 11.1 ...q 9.42 7.72 132 8.67 -2.6GugChinTc 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 18.80 173 21.22 -1.7Guidewire GWRE ... ... ...dd 94.46 64.05 457 92.26 +24.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 8 34.63 +21.6H -HCA Hldg HCA .35p ... 16 106.84 71.18 3102 103.51 +17.8HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 61 42.48 +42.1HCP Inc HCP 1.48 6.4 13 33.67 21.48 3194 23.21 -11.0HDFC Bk HDB .37e .4 ... 110.77 85.56 638 95.59 -6.0HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.30 189 35.15 -27.7HMG HMG ... ... ...dd 16.33 8.94 2 13.80 +10.5HNI Corp HNI 1.18f 3.2 18 46.53 31.16 112 36.82 -4.5HP Inc HPQ .56f 2.5 13 24.75 17.10 9844 21.90 +4.2HRG Grp HRG ... ... ...dd 19.77 9.42 2322 12.28 -27.6HSBC HSBC 1.50e 3.0 ... 55.89 43.24 1402 49.76 -3.6HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 40 26.00 +.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5Haemonet HAE ... ... 84 91.55 38.47 275 90.77 +56.3HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 4407 5.27 -30.4Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6698 52.92 +8.3HalyrdHlt HYH ... ... 26 54.46 35.79 240 53.79 +16.5HamBchBr HBB .34 1.3 ... 41.00 20.97 28 27.19 +5.8HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 22 39.41 +.2HanJS JHS .87e 6.5 ...q 15.12 13.33 48 13.41 -9.7tHanJI JHI 1.45e 8.9 ...q 18.85 16.11 17 16.25 -7.1HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 54 15.45 -9.8HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 29 20.81 -2.8HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 22 20.29 -5.6HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 37 17.88 -4.6HanTxAdv HTD 1.45 6.4 ...q 26.79 21.00 56 22.52 -8.7Hanesbds s HBI .60 3.3 9 25.73 16.38 3786 18.12 -13.3HannArms HASI 1.32 7.1 34 25.28 17.33 420 18.59 -22.7HanoverIns THG 2.16 1.8 65 121.39 82.11 160 120.09 +11.1HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.29 -.1HarleyD HOG 1.48 3.5 13 56.95 39.34 1156 42.06 -17.3HarmonyG HMY .05 ... ... 2.53 1.56 1510 1.75 -6.4HarrisCorp HRS 2.28 1.5 27 170.54 107.78 621 153.93 +8.7Harsco HSC .20m .8 62 25.00 14.27 409 24.35 +30.6HarteHk rs HHS ... ... ... 14.40 7.27 38 11.00 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 39.53 -1.6HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 36 29.00 -.9HartfdFn HIG 1.00 1.9 18 59.20 48.85 1270 53.31 -5.3HartfFn wt HIG/WS ... ... ... 53.33 42.97 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 95 19.70 -13.0HavertyA HVT/A .38a 1.9 15 27.10 18.00 0 19.60 -16.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 550 33.59 -7.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 162 6.18 +3.9HlthcrRlty HR 1.20 4.5 43 36.25 26.09 956 26.96 -16.1HlthcreTr HTA 1.22 4.9 48 32.84 24.06 1458 24.78 -17.5HeclaM HL .01e .3 ...dd 6.01 3.25 3051 3.96 -.3HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.55 56.47 172 91.22 Heico A s HEI/A ... ... 57 78.65 48.12 45 73.90 HelixEn HLX ... ... 3 8.70 4.82 711 7.80 +3.4HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 851 70.99 +9.8Hemisphrx rs HEB ... ... ... .74 .28 1076 .31 -11.3HennCap n HCAC ... ... ... 11.00 8.97 10.01 +2.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 25 10.75 +3.7Herbalif s HLF ... ... 24 56.75 30.36 1602 54.00 HercHld n HRI ... ... ... 72.99 35.10 118 57.46 -8.2HercTGC HTGC 1.24 10.0 12q 13.97 11.55 362 12.42 -5.3HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.15 -1.8HeritageIns HRTG .24 1.3 62 19.15 8.85 178 17.94 -.4Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.39 -3.0sHersha rs HT 1.12 5.5 15 20.42 16.60 472 20.55 +18.1Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 17 22.99 -6.8Hersha pfE HTpE ... ... ... 26.40 22.66 15 22.90 -7.4Hershey HSY 2.62 2.8 20 116.16 89.10 1036 92.10 -18.9HertzGl HTZ ... ... ... 27.27 8.52 1611 16.79 -24.0Hess HES 1.33f 2.1 ...dd 65.89 37.25 5564 63.12 +33.0Hess pfA HESpA ... ... ... 73.70 48.24 151 71.15 +22.9HessMidP n HESM 1.33f 6.4 20 24.21 18.32 155 20.77 +4.8HP Ent n HPE .56f 3.6 39 19.48 12.70 56038 15.58 +8.5Hexcel HXL .50 .7 26 72.34 49.96 556 71.25 +15.2Hi-Crush HCLP 1.05e 7.3 16 14.85 7.25 2106 14.40 +34.6HighPtRs HPR ... ... ...dd 7.60 2.66 1914 6.96 +35.7HighlFlR n HFRO ... ... ... 16.60 15.00 115 15.90 +2.6HighwdPrp HIW 1.85 4.0 20 53.34 41.34 1143 46.37 -8.9Hill Intl HIL ... ... ...dd 6.00 4.25 107 5.65 +3.7Hill-Rom HRC .80 .9 23 91.32 71.91 243 90.63 +7.5HillenInc HI .83 1.8 23 49.35 34.65 210 47.15 +5.5tHillmCT pf HLMp 2.90 9.9 ... 36.95 29.63 34 29.15 -15.1HilltopH HTH .28 1.2 12 28.32 21.47 561 23.60 -6.8HilGrVa n HGV ... ... ... 47.75 32.20 762 39.81 -5.1Hilton HLT .60 .7 41 88.11 60.54 2257 82.33 +3.1HoeghLP HMLP 1.72 9.3 12 20.00 15.33 61 18.55 -.5Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 22 25.40 -5.6HollyEngy HEP 2.62f 9.0 14 36.05 26.09 160 29.19 -10.2HollyFront HFC 1.32 1.8 18 75.33 23.46 1762 73.67 +43.8HomeDp HD 4.12 2.2 26 207.61 144.25 7383 186.67 -1.5Honda HMC .84e 2.5 ... 37.29 27.05 390 33.02 -3.1HonwllIntl HON 2.98 2.0 67 165.13 131.42 2765 151.32 -1.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 27 47.65 33.85 60 44.70 +1.4HorizGbl n HZN ... ... 30 19.26 5.13 322 6.25 -55.4HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.68 +1.1HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 12 49.90 -.8HorGKWld KLDW ... ... ...q 35.73 30.14 5 34.70 +3.7HoizWear n WEAR ... ... ... 17.90 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 39

tHorz Saba n CEFS ... ... ... 23.00 20.35 11 20.36 -4.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 22.51 +1.0Hormel s HRL .75 2.1 22 38.00 29.75 3282 35.82 -1.6Hornbeck HOS ... ... ...dd 4.87 1.51 217 3.52 +13.2sHostHotls HST 1.00a 4.7 18 21.53 17.26 6020 21.41 +7.9HoulihnL n HLI 1.08 2.2 20 52.81 32.72 142 50.16 +10.4HstnAEn HUSA ... ... ... 1.05 .22 470 .26 -20.0HovnanE HOV ... ... ...dd 3.41 1.65 630 1.88 -43.9HHughes HHC ... ... 27 140.38 114.28 194 129.65 -1.2HuanPwr HNP 2.45e 8.3 ... 31.85 23.64 130 29.36 +17.4Hubbell HUBB 3.08 2.8 21 149.03 100.55 710 110.36 -18.5HubSpot HUBS ... ... ...dd 124.45 63.00 264 115.60 +30.8HudBayM g HBM .02 ... 10 10.25 4.60 663 7.05 -19.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 1075 34.20 -.1HugotnR HGT .09e 11.0 3 1.95 .55 88 .82 -41.4Humana HUM 2.00f .7 25 299.85 223.40 405 291.89 +17.7HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 2 40.03 +4.4HuntgtnEco HECO .47e .2 ...q 44.87 39.36 0 41.80 +.3HuntgtnIng HII 2.88 1.3 21 276.69 183.42 316 222.46 -5.6Huntsmn HUN .65 2.0 11 36.09 23.12 2996 32.07 -3.7Huya n HUYA ... ... ... 24.35 15.25 2794 19.96 +24.3Hyatt H ... ... 38 83.02 54.38 401 80.87 +10.0HysterYale HY 1.21 1.7 18 93.90 62.62 44 69.62 -18.2I -IAMGld g IAG 1.52f 25.0 ...cc 7.25 4.26 4412 6.09 +4.5ICICI Bk IBN .16e 1.9 ... 11.26 7.89 7885 8.60 -11.6IDT Cp IDT 1.00f 18.5 ... 17.71 5.08 120 5.41 -49.0IEC Elec IEC ... ... ...cc 5.49 3.42 12 5.27 +28.0ING ING .14e .9 ... 20.58 15.51 4538 15.60 -15.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 17 25.69 +.6ING 6.375 ISF 1.59 6.1 ... 26.13 25.40 49 25.88 +.7ION Geo rs IO ... ... ...dd 32.45 3.20 163 24.65 +24.8iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 0 24.79 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.25 59 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.63 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 1 22.09 +.9IQ Ch SC n CSML ... ... ... 29.58 23.89 33 28.40 +1.2IQ HdgEv QED ... ... ...q 22.00 20.65 21.17 +1.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.16 -3.9IQ CorePl n AGGP ... ... ... 20.27 18.67 87 18.94 -5.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.48 -5.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 16 24.27 -.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.84 22.63 +.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.47 +.7IQ 50HIntl HFXI ... ... ...q 22.80 20.00 3 21.78 +.6IQ RealRtn CPI ... ... ...q 27.85 27.17 0 27.63 +.8IQUSReSC ROOF 1.43e 5.6 ...q 27.88 22.60 5 25.36 -3.7IQMrgArb MNA ... ... ...q 31.92 30.20 682 30.64 -1.3IQ AustSC KROO .88e 4.4 ...q 20.49 15.89 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.46 -4.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 28.09 -1.7IQVIA Hldg IQV ... ... 12 110.67 84.30 1870 102.44 +4.6IRSA IRS ... ... ... 32.97 18.04 67 20.58 -30.5iShGold IAU ... ... ...q 13.11 11.61 12169 12.41 -.8iShGSCI GSG ... ... ...q 18.31 13.16 188 18.18 +11.7iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1256 22.71 -2.0iSAstria EWO .37e 1.5 ...q 27.41 20.43 182 24.46 -.7iShBelg EWK .51e 2.5 ...q 23.00 19.33 26 20.48 -2.6iShBrazil EWZ .67e 1.7 ...q 47.85 32.70 27672 38.64 -4.5iShCanada EWC .48e 1.6 ...q 30.60 25.92 2046 29.17 -1.6iShEMU EZU .86e 2.0 ...q 47.13 40.03 5557 43.96 +1.3iSFrance EWQ .58e 1.8 ...q 33.73 28.51 4088 32.53 +4.2iShGerm EWG .60e 1.8 ...q 35.87 30.08 2787 32.53 -1.5iSh HK EWH .61e 2.3 ...q 26.93 23.03 4686 26.12 +2.8iSh SKor EWY .65e .9 ...q 79.07 65.76 3938 74.44 -.7iShMexico EWW .78e 1.7 ...q 57.82 45.30 5039 46.72 -5.2iShNeth EWN .66e 2.1 ...q 34.09 28.69 196 32.01 +.9iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 218 47.84 +.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 307 64.89 -7.3iShSpain EWP .99e 3.1 ...q 36.38 31.52 1881 32.44 -1.0iSSwedn EWD .76e 2.3 ...q 36.71 32.02 125 33.71 -.6iShSwitz EWL .75e 2.2 ...q 37.84 33.43 358 34.05 -4.3iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 299 30.92 -6.6tiShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.17 57 49.29 -2.3iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.70 14 52.79 -3.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.41 1 48.55 -5.1iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 64 47.29 -5.4iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 3 46.47 -7.2iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 129 41.58 -.6iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 6 10.73 -1.0iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 17 23.83 +10.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 11 29.52 +.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 8 89.56 +1.6iShEMktSC EEMS .89e 1.7 ...q 57.36 46.20 15 52.06 -2.0iShEMkBd LEMB .42e .9 ...q 50.78 45.65 75 46.26 -4.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 80 83.89 -.5iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 515 60.84 +.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 20 82.05 +2.8iShThai THD 1.88e 2.0 ...q 103.71 76.79 168 95.65 +3.4iShIsrael EIS .81e 1.6 ...q 55.29 46.67 18 51.75 +.9iShChile ECH .71e 1.4 ...q 56.53 41.34 303 52.29 +.2iShBRIC BKF .54e 1.2 ...q 50.94 36.83 22 44.95 +1.0iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 22 56.47 +1.9iShSilver SLV ... ... ...q 17.14 14.44 7297 15.50 -3.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 1651 120.68 +1.7iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.31 3 103.47 -2.0iShAcwiMV HACV ... ... ...q 29.95 27.42 1 29.32 -1.5iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 22 171.31 +9.5iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 16 157.64 -.8iShBrazSC EWZS .40e 2.7 ...q 18.14 12.25 19 14.80 -9.1iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 8 18.06 -3.2iShSPTUS s ITOT ... ... ...q 65.40 54.91 820 62.83 +2.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 89 104.66 -.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 12 110.80 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1331 111.67 -2.1iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 18342 47.51 +2.9iShTransp IYT 1.70e .9 ...q 206.73 162.38 154 193.55 +1.0iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 1 55.79 +10.4iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 2278 275.25 +2.4iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 6 184.53 -.6iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 5969 105.60 -3.4iShEMkts EEM .59e 1.3 ...q 52.08 40.90 70644 46.49 -1.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 5771 114.72 -5.6iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.04 +2.2iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 774 24.39 -2.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 55.62 23 56.07 -7.4iShGblTech IXN 1.10e .7 ...q 171.45 129.32 18 167.24 +8.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.44 -4.5iSMrnMCG JKH .59e .3 ...q 220.00 180.30 4 215.63 +6.5iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1087 24.15 -15.1iSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 673 162.74 +6.5iShNYMun s NYF ... ... ...q 56.36 54.26 7 54.55 -2.2iShGblHcr s IXJ ... ... ...q 61.56 53.23 202 56.75 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.88 93 69.32 -.9iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 208 84.54 +2.0iSSPGlbEn IXC 1.01e 2.6 ...q 39.50 30.34 792 38.46 +8.2iShCalMn s CMF ... ... ...q 59.75 57.68 34 58.20 -1.6iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 11 49.83 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 84.06 +.2iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 109 43.10 -4.7iShNANatR IGE .85e 2.3 ...q 38.33 30.59 79 37.52 +5.9iSh JPXNik JPXN ... ... ... 70.78 57.37 5 65.65 +1.1iShUSAVal VLUE 1.49e 1.8 ...q 89.40 72.86 124 84.98 +1.6iShLatAm ILF .60e 1.8 ...q 39.54 29.22 903 33.69 -1.4iShUSAMo MTUM .81e .7 ...q 113.60 88.11 728 111.53 +8.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 7 160.01 +.3iShPhilpns EPHE .20e .6 ...q 40.19 32.21 320 32.65 -15.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.26 788 111.96 -2.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 469 108.57 -2.0iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 45.21 +3.7iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.90 9 51.55 -1.7iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 6 39.13 -.9iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.07 186 67.70 +2.5iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 9634 117.94 -7.0iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 176 77.58 +6.1iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 6 63.05 +2.6iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 485 33.83 +.1iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 23296 70.90 +.8iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 4 65.17 +1.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 205 88.60 -.6iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 14 59.70 -7.8iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 218 127.01 +5.3iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 9 28.28 +9.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 195 212.35 +2.0iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 178.55 +2.5iShIreland EIRL .55e 1.1 ...q 50.12 42.90 6 48.18 +.4iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 660 195.08 +2.8iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 341 57.94 -8.3iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13053 85.65 -1.8iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 11 43.68 +10.8iShSft IGV .12e .1 ...q 185.41 131.86 268 182.84 +18.3iShCorUS n FTY ... ... ... 51.01 43.20 32 46.71 -5.8iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 12 67.36 -.3iShNetw IGN .25e .5 ...q 55.29 44.16 13 52.34 +8.0iShNATch IGM .73e .4 ...q 195.60 143.13 27 192.06 +13.8iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 15 59.11 -5.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 19 25.32 iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 93 94.87 -6.4iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 186 101.43 +3.2iShGbl100 s IOO ... ... ...q 49.47 41.97 34 47.24 +2.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 12 25.42 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 17 187.66 +4.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 109.78 -3.7iShIndia bt INDA .24e .7 ...q 38.21 31.67 2933 32.65 -9.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 3526 122.87 -1.2iSMrnSCG JKK .87e .4 ...q 196.99 155.41 16 194.07 +8.1tiShPoland EPOL .42e 1.8 ...q 30.19 23.25 668 23.27 -14.1iSMCGth IJK 1.88e .8 ...q 230.66 190.88 130 225.30 +4.4iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 53 107.29 -2.3iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 2964 142.75 +6.0iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 20 44.85 -14.7iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1359 152.33 +2.5iSR2KVal IWN 1.98e 1.5 ...q 132.42 112.01 909 131.37 +4.5iSR2KGr IWO 1.36e .7 ...q 203.82 161.33 274 201.40 +7.9iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 18 128.95 -5.2iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1464 51.02 +.4iShR2K IWM 1.77e 1.1 ...q 163.33 134.12 14231 161.97 +6.2iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 355 85.50 -5.1iShChina MCHI .61e .9 ...q 76.72 53.54 3745 69.30 +4.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 276 73.75 +1.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.17 233 162.55 +2.8iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 8 70.62 +.8iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 56 126.95 -4.5iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 983 52.68 -.2iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 2 151.04 -.8iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 60 161.94 +1.1iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 16 48.92 -1.2iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 331 27.33 -7.1iShTech IYW 1.20e .7 ...q 184.45 138.25 80 180.18 +10.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 3 92.79 -.1iShGblCSt s KXI ... ... ...q 54.58 47.79 16 48.46 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 6833 77.05 -4.9 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 7 115.43 +5.5iSh0-5Tips STIP ... ... ...q 101.11 99.27 107 99.57 -.3iShHmCnst ITB .09e .2 ...q 46.56 32.22 3291 38.31 -12.4iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 38 148.32 +.6iShAerosp ITA 1.31e .7 ...q 207.47 155.02 357 200.83 +6.8iShHltcare IYH 3.01e 1.7 ...q 193.31 158.07 39 177.36 +1.8iShFinSv IYG 1.21e .9 ...q 142.14 105.64 131 136.36 +4.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 410 52.37 +6.2iShInsur IAK .82e 1.3 ...q 69.95 59.34 9 64.49 -3.2iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 305 120.98 +1.3iShBroker IAI .65e .9 ...q 70.58 49.35 27 68.57 +9.2iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 700 42.82 +8.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 17 113.37 +2.1iShCrSPS s IJR ... ... ...q 83.46 66.77 2658 82.61 +7.6iShMedDev IHI 1.57e .8 ...q 199.72 160.13 81 198.89 +14.6iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 25 114.76 -9.4iShHltcPrv IHF .24e .1 ...q 173.17 139.38 7 171.48 +9.3iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 271 63.48 +.6iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 5 148.12 -4.1iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 52 101.68 -.5iShPeru EPU .70e 1.6 ...q 44.95 32.98 18 42.54 +3.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3399 66.89 +1.2iShOilEq IEZ .86e 2.2 ...q 40.89 29.57 54 39.23 +9.2iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 17 137.06 +2.6iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 96 75.20 +15.8iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 39 54.22 +.6iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 392 47.54 +.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 71 44.78 -.3iSRusMic IWC 1.08e 1.0 ...q 104.35 83.45 24 103.79 +8.4iShModAllo AOM .71e 1.9 ...q 39.05 36.79 87 37.71 -.9iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 13 24.74 -4.2iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 719 55.26 +.1iSSCVal IJS 1.73e 1.1 ...q 164.59 132.50 79 162.56 +5.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 42 34.07 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 126 81.72 +1.2iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.30 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.46 -3.3iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 13 25.60 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 13 25.92 -.6iStar STAR ... ... 4 12.46 9.75 162 10.79 -4.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.42 +.2iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.20 -1.3iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 0 25.04 -.6ITT Inc ITT .54f 1.0 17 57.62 36.93 417 53.78 +.8iBio IBIO ... ... ...dd .55 .14 2293 .16 -9.6Idacorp IDA 2.36 2.6 22 100.04 79.59 234 89.79 -1.7IDEX IEX 1.72f 1.2 31 150.72 106.44 192 139.75 +5.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1145 148.06 -11.3Imax Corp IMAX ... ... ...cc 26.95 17.58 541 22.00 -5.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 184 .27 -14.9ImpacMtg IMH ... ... 4 16.83 7.18 21 8.95 -11.9ImpOil g IMO .57 1.8 65 33.55 25.91 556 32.42 +3.9IncOpR IOR ... ... 29 13.79 8.51 3 13.40 +20.9IndCDrillg ICD ... ... ...dd 5.48 2.72 99 5.00 +25.6IndepHld IHC .12f .3 14 39.85 19.80 10 38.00 +38.4IndepRT IRT .72a 7.5 19 10.63 8.26 725 9.60 -4.9tIndiaFd IFN 1.82e 1.9 ...q 28.81 24.14 57 24.05 -7.9IndiaGCap IGC ... ... ...dd 1.63 .30 143 .61 -38.8IndoTel s TLK .67 ... ... 36.19 23.66 345 24.61 -23.6IndBach IBA .87e 1.5 ... 67.61 54.25 3 57.87 +1.0Infosys INFY .40e 2.2 16 18.71 13.88 10785 17.81 +9.8InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 181 20.86 +12.3sInfuSystem INFU ... ... ...dd 3.05 1.45 127 3.05 +32.6IngerRd IR 1.80 2.0 21 97.67 79.63 1400 90.26 +1.2Ingevity NGVT ... ... ... 84.87 53.62 124 79.63 +13.0Ingredion INGR 2.40 2.1 15 146.28 107.77 607 112.50 -19.5InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 245 34.95 +8.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 28.00 +.2Innsuites IHT .01 .5 ...dd 3.70 1.23 35 2.06 +17.7Inphi IPHI ... ... 17 44.25 23.65 296 33.24 -9.2tInsightS n INSI ... ... ... 21.10 18.37 20 18.38 -7.6Insperity s NSP ... ... 29 92.30 34.88 653 89.55 +56.1InsprMed n INSP ... ... ... 34.60 22.50 102 32.20 +28.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 48.25 140 61.65 -18.8Instructre n INST ... ... ...dd 46.50 24.55 155 42.15 +27.3IntegerHl ITGR ... ... ...dd 67.75 39.45 111 66.30 +46.4Intellichk IDN ... ... ...dd 4.55 1.50 29 2.23 -12.9sIntellgSys INS ... ... ...dd 8.24 3.30 30 7.64 +67.5sIntelsat I ... ... ... 15.23 2.44 4767 16.30 +380.8InterXion INXN ... ... ... 67.19 43.51 353 63.46 +7.7IntcntlExc s ICE .88e 1.2 17 76.30 59.91 2186 71.27 +1.0IntCtlHtls IHG ... ... ... 69.23 49.03 82 65.16 +2.6IBM IBM 6.28f 4.3 10 171.13 139.13 3382 144.67 -5.7IntFlav IFF 2.76f 2.2 32 157.40 123.19 896 125.15 -18.0IntlGmeT n IGT .80 2.9 ... 31.00 17.32 9655 27.55 +3.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.4 18 66.94 50.00 3245 55.25 -4.6IntlSeaw n INSW ... ... ... 23.43 15.23 237 19.69 +6.7IntTower g THM ... ... ...dd .78 .29 113 .68 +58.1Interpublic IPG .84f 3.6 15 26.01 18.30 4450 23.18 +15.0IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 15 25.13 -1.4inTestCorp INTT ... ... 19 10.25 5.75 86 7.50 -13.3IntPotash IPI ... ... ...dd 5.31 2.03 794 4.81 +1.1Intrexon XON ... ... ...dd 25.88 10.26 729 15.60 +35.4Inuvo INUV ... ... ...dd 1.39 .68 56 .73 -9.6Invacare IVC .05 .3 ...dd 19.20 11.25 259 16.35 -3.0Invesco24 n IHTA ... ... ... 10.33 8.28 61 9.10 -11.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 37 9.83 +.4InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 63 10.54 -7.4tInv Bond VBF .83a 4.7 ...q 20.29 17.51 34 17.51 -12.0InvCAVal VCV .79 6.8 ...q 13.20 11.53 129 11.59 -7.9InvDynCrd VTA .90 7.7 ...q 12.28 11.33 133 11.72 +.1InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.54 8 13.59 -7.6Invsco iim IIM .84 6.0 ...q 15.47 13.64 83 14.03 -5.8Invesco IVZ 1.16 4.1 12 38.43 27.35 2013 28.43 -22.2InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 1139 16.18 -9.3InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 6 25.07 +.2InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 15 25.45 -1.2InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 85 24.29 -2.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 114 7.36 -8.1InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 91 11.61 -6.4InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 89 11.72 -6.2InvPAVal VPV .79 6.7 ...q 12.68 11.54 53 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 65 11.87 -5.1InvSrInco VVR .31 7.1 ...q 4.71 4.26 270 4.40 +.2InvTrIG VGM .88 7.2 ...q 13.80 12.09 75 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 46 12.69 -7.5InvTech ITG .28 1.2 ...dd 23.96 17.63 109 22.99 +19.4InvRlEst IRET .28 5.3 4 5.93 4.05 261 5.28 +5.8InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 2 23.67 -9.0Invitae n NVTA ... ... ...dd 10.44 4.35 954 7.72 -15.0InvitHm n INVH .44 2.0 ... 24.30 20.25 2251 21.84 -7.3iPBetaCmd BCM ... ... ...q 32.00 25.00 1 31.40 +7.3iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 28.15 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 21.88 +23.5iPBetaNGs 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 29 41.52 30.78 903 32.87 -12.9iShItaly rs EWI ... ... ...q 34.45 27.27 4380 31.65 +4.0iShJapan rs EWJ ... ... ...q 64.71 52.81 7458 60.70 +1.3iSMlasia rs EWM ... ... ...q 36.56 31.21 888 34.09 +3.4iShSing rs EWS ... ... ...q 28.35 23.28 670 26.86 +3.6iSTaiwn rs EWT ... ... ...q 39.36 34.13 4765 37.00 +2.2iSh UK rs EWU ... ... ...q 38.05 32.82 831 36.76 +2.6iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 115 49.63 -1.3iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.44 +3.4iShCvBd ICVT .67e ... ...q 58.93 51.90 6 57.89 +5.0iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 10784 56.30 -1.1iSh 10 Cp n LLQD ... ... ... 51.31 46.49 46.68 -8.9iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.23 -4.4iShColomC ICOL .43e 2.9 ...q 16.51 13.45 7 14.93 +3.4iShEnhBd n IGEB ... ... ... 50.77 47.60 47.69 -5.2iShDefBd n HYDB ... ... ... 51.96 49.25 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.98 10 33.18 +2.2iShRs2500 n SMMD ... ... ... 45.63 38.87 45.54 +4.3iShFacSIntl INTF .17p ... ...q 31.21 26.10 120 29.48 +2.2iShArgGl n AGT ... ... ... 32.94 24.18 2 26.77 -11.3iShFS USA LRGF .19e ... ...q 33.93 28.54 178 32.56 +2.4iShFSUsaSC SMLF .23e ... ...q 41.84 34.88 3 41.46 +4.9iShFacSGbl ACWF .11p ... ...q 34.07 27.01 14 31.41 +2.4iSh iBd23 n IBML ... ... ... 25.96 24.64 7 24.88 -1.4iSh IntDv n IDEV ... ... ... 62.47 53.10 6 58.97 +.8iShMgRE rs REM ... ... ...q 48.54 39.80 137 44.04 -2.6iSh0-5HYCp SHYG 2.38 5.1 ...q 48.05 45.93 331 46.82 -.7iShDvlValu IVLU ... ... ...q 28.44 23.75 19 26.72 +1.1iSh 3-10yr n IMTB ... ... ... 50.70 47.14 2 47.50 -4.4iShSaudi KSA ... ... ... 31.62 24.50 46 30.38 +16.0iSh MinVl n SMMV ... ... ... 30.51 27.25 3 30.18 +3.4iShIntDevM IMTM .30p ... ...q 33.00 27.90 36 31.08 +1.9iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 30.07 +1.4iShLwCarb CRBN .94p ... ...q 125.97 106.96 21 119.26 +2.0iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 1 27.85 -1.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 33 26.67 +.6iShMsciChA CNYA ... ... ... 35.68 26.64 17 31.40 -2.0iSh IntDvGr IGRO ... ... ... 62.04 53.76 5 57.03 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 0 41.75 +7.7iShMultInd INDF ... ... ... 33.67 29.24 31.62 -.8iShMultHl HCRF ... ... ... 35.18 28.70 3 32.51 +2.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 21 25.29 -.2iShMultMat MATF ... ... ... 36.19 29.67 34.04 -.5iSh MultFin FNCF ... ... ... 37.85 30.16 0 35.14 -.6iShMultiEn ERGF ... ... ... 30.71 23.28 0 30.07 +6.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 398 91.39 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 2 23.81 -2.8iSh MultCnS CNSF ... ... ... 27.25 23.37 23.58 -10.9iShCDivGr DGRO .65e 1.9 ...q 37.22 30.99 793 34.81 +.1iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.54 +3.9iSh MultUt UTLF ... ... ... 28.56 23.93 25.65 -3.8iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 3853 31.26 +4.9iShGblReit REET .94e 3.7 ...q 26.68 23.40 69 25.12 -3.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.87 +3.8iShCoreInt IAGG ... ... ... 53.61 51.09 100 52.34 +.6iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 58 60.37 +1.2iShEurMV HEUV .98 3.9 ...q 25.74 23.44 0 25.26 +2.4 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 36 96.61 -.7iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 4 26.63 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 69.57 +2.4iShEafeMV HEFV ... ... ...q 28.27 26.08 28.13 +2.0iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 10 25.53 +.7iShCHNk400 HJPX .19p ... ...q 32.09 26.36 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 199 50.79 +1.2iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 36.78 +1.2iSh2022Mu IBMK .09e ... ...q 26.37 25.24 15 25.44 -.9iShEm exCh EMXC ... ... ... 58.49 50.03 0 51.64 -4.2iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 9 24.15 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.32 -.4iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 27.48 -1.5iShRussia rs ERUS ... ... ...q 39.23 27.18 695 34.16 +1.9iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 382 30.45 +2.6iShCHMex HEWW 1.41p ... ...q 21.71 18.26 0 18.42 -7.9iShH10yCBd CLYH .31e ... ...q 27.42 24.97 6 26.07 -1.3iShCHSpain HEWP .31p ... ...q 24.22 20.85 5 22.65 +2.2iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.06 -1.8iShCHItaly HEWI .55p ... ...q 19.17 16.12 3 18.14 +7.8iShShMMu MEAR .27e ... ...q 50.18 49.61 12 49.79 -.1iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 4 32.11 +3.7iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 14 27.25 +1.4iShGbMM rs PICK ... ... ... 37.91 25.02 81 35.67 +3.0iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 30.23 +2.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 59 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 5 25.23 +3.7iSh ESG s ESGE ... ... ... 74.08 31.70 48 72.32 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.15 +.4iShEMktMV HEMV ... ... ...q 29.20 25.12 0 27.61 +.8iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 84 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.84 349 33.23 -.3iShCHSoK HEWY .48p ... ...q 32.01 28.50 30.30 +.1iShFacEmg EMGF .13p ... ...q 53.84 41.88 289 50.17 +1.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 19 23.24 -5.3iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 39 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 141 25.03 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 141 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 87 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 77 24.30 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 35 23.82 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 25 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 122 24.36 -1.8IsoRay ISR ... ... ...dd .65 .36 276 .51 +27.3IsraelChm ICL .27e 5.8 ... 4.95 3.85 231 4.66 +15.3IssuerDir ISDR .20 1.2 59 18.95 11.65 0 17.00 -7.4ItauCorpb ITCB 2.48e 15.2 79 16.34 10.28 9 16.30 +21.3ItauUnibH ITUB .32e 2.6 ... 16.98 10.56 10916 12.36 -4.8IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 54 14.26 -5.7J -JAlexHld n JAX ... ... 34 12.80 8.70 18 11.80 +21.6JJill n JILL ... ... ... 13.71 4.17 288 5.86 -24.9JBG Smth n JBGS .90 2.4 ... 37.38 30.79 372 36.89 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 24.88 -1.6JMP Grp JMP .36 7.0 73 7.70 4.92 48 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.57 +1.1JPMCh pfE JPMpE 1.58 6.1 ... 27.28 25.53 67 25.87 -4.4JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 5 62.39 -.2JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 63 60.49 +.7JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 17 58.13 -.4JPM DREq JPUS .26p ... ...q 74.59 64.52 13 70.94 +.6JPM DivInt JPIH ... ... ... 30.68 27.59 30.68 +2.3JPMDsfEu JPEU ... ... ... 64.34 56.44 1 60.89 +.9JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 26.14 +.1JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 1 27.00 +5.3JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.34 -4.3JPM DivAlt JPHF ... ... ... 28.92 24.93 4 25.34 -3.2JPM FutSt n JPMF ... ... ... 25.34 24.33 24.56 -2.3JPM UlSh n JPST ... ... ... 51.03 48.88 323 50.17 +.2JPM SCap n JPSE ... ... ... 30.96 27.03 7 30.70 +3.4tJPM GlB n JPGB ... ... ... 52.89 49.96 3 50.05 -2.2JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 5 49.90 -2.7JPM USMid JPME ... ... ... 66.84 58.25 6 64.34 +.9JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 11154 112.49 +5.2JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 22 25.19 -.7JPMCh pfB JPMpB 1.68 6.4 ... 27.58 25.76 31 26.08 -3.6JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 2588 27.30 -.6JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 55 25.87 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 35 25.98 -3.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 55 26.35 -2.2JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 939 28.13 +7.2JacobsEng JEC .60 .9 25 72.18 49.31 818 63.46 -3.8JaggedPk n JAG ... ... ... 16.55 11.40 1518 12.47 -21.0JHardie s JHX .38e 2.2 80 18.79 13.55 5 17.34 -1.5Jan 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 52 50.01 -.3JanusHn n JHG 1.44f 4.4 ... 41.64 30.24 503 32.54 -15.0JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 14 12.27 +3.9Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 515 28.15 -28.5JernignC n JCAP 1.40 7.3 11 24.89 15.90 122 19.10 +.5Jianpu n JT ... ... ... 9.49 4.75 166 5.79 -10.6JinkoSolar JKS ... ... 32 30.50 16.06 878 17.99 -25.2JBeanTch JBT .40 .5 34 122.65 83.85 149 88.10 -20.5JHMultLgC JHML .10p ... ...q 37.14 31.32 41 35.54 +2.1JH MultMdC JHMM .08p ... ...q 36.30 30.45 42 35.10 +2.9JH MultCns JHMC .07p ... ...q 33.38 27.14 1 31.09 +1.7JH MultFin JHMF .08p ... ...q 39.70 31.02 3 37.83 +2.9JH MultHltC JHMH .05p ... ...q 34.56 28.73 252 31.70 +1.8JH MultTch JHMT .09p ... ...q 47.35 35.22 5 45.49 +10.8JH MultEn JHME ... ... ... 33.93 24.30 3 33.07 +11.5JH MultMat JHMA ... ... ... 38.20 30.54 2 35.54 -1.1JH SmCap n JHSC ... ... ... 28.27 24.27 12 26.74 +2.4JH MultDev JHMD ... ... ... 32.58 27.75 2 30.70 +.9JH MultUt JHMU ... ... ... 29.74 25.00 0 26.75 -2.7JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.84 -10.4JH MultInd JHMI ... ... ... 37.55 29.96 0 34.92 -.5JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 33 17.33 -.5JH TxAdY HTY 1.28 14.6 ...q 10.25 8.27 15 8.74 -.9JohnJn JNJ 3.60f 2.9 16 148.32 121.28 4931 123.45 -11.6JohnContl n JCI 1.04e 3.0 23 44.37 32.89 7769 34.22 -10.2JonesEngy JONE ... ... ...dd 2.21 .54 1332 .57 -48.0JonesLL JLL .82f .5 29 178.75 112.91 206 170.95 +14.8Jumei Intl JMEI ... ... 25 4.20 2.00 1771 2.29 -21.6JnprNtwk JNPR .72 2.6 15 30.44 23.61 5208 27.21 -4.5Jupai n JP .40f 1.7 23 29.00 7.36 134 23.15 +25.2JustEngy g JE .41 ... 4 5.91 3.53 364 3.64 -15.2JustEn pfA JEpA ... ... ... 26.98 21.29 2 23.52 -5.4K -K12 LRN ... ... 56 19.92 12.72 72 15.81 -.6KAR Auct KAR 1.40 2.6 18 56.75 40.27 573 53.07 +5.1KB FnclGp KB ... ... ... 63.96 44.21 184 51.46 -12.0KB Home KBH .10 .4 31 38.80 20.68 819 26.27 -17.8KBR Inc KBR .32 1.9 12 21.70 13.36 2025 17.21 -13.2KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.58 +1.1KKR KKR 1.31e 5.9 10 24.50 17.96 3125 22.29 +5.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 23 27.05 +.1KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 5 26.48 -1.0KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 64 16.11 +.4KKR RE n KREF 1.72e ... ... 23.73 18.09 83 20.43 +2.1KMG Chm KMG .12 .2 25 70.60 45.65 92 66.25 +.3KT Corp KT ... ... ... 18.82 12.70 471 13.10 -16.1Kadant KAI .88f .9 28 114.00 68.60 23 98.85 -1.5Kadmon n KDMN ... ... ... 5.86 2.05 203 3.69 +1.9Kaman KAMN .80 1.1 36 75.08 47.43 118 73.14 +24.3KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.52 -6.3KC Southn KSU 1.44f 1.3 20 114.91 94.70 685 108.72 +3.3KapStoneP KS .40 1.2 12 35.01 20.27 243 34.50 +52.0KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 14 17.68 +1.6KA EngTR KYE 1.32m 13.6 ...q 11.45 8.30 183 9.70 -3.6KA MLP KYN 1.80 9.5 ...q 20.38 14.38 360 19.04 -.1KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 2 25.09 -.7KAMidsEn KMF 1.80m 13.5 ...q 15.56 11.36 32 13.34 -3.3KeanGrp n FRAC ... ... ... 19.83 12.51 1860 15.93 -16.2Kellogg K 2.16 3.5 15 74.28 56.40 1983 62.23 -8.5KelsoTch g KIQ .03f 5.8 ... .88 .24 8 .52 -1.0Kemet KEM ... ... 26 27.35 11.73 1576 18.70 +24.2Kemper KMPR .96 1.2 24 78.80 36.35 258 77.35 +12.3Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 0 26.18 +.4Kennamtl KMT .80 2.0 24 52.52 32.23 642 39.14 -19.1KennWils KW .76 3.8 ...cc 20.60 15.95 682 19.75 +13.8KenonHld n KEN ... ... ... 33.22 12.13 1 15.76 -27.2KeyEngy KEG ... ... ... 20.28 8.20 144 17.55 +48.9Keycorp KEY .48f 2.4 14 22.40 16.28 9281 20.26 +.4Keycorp pfI KEYpI ... ... ... 29.97 27.01 21 27.15 -6.1Keysight KEYS ... ... 40 55.21 35.62 1114 53.59 +28.8KilroyR KRC 1.70 2.3 16 77.70 62.91 434 74.76 +.1KimbRoy n KRP 1.68f 8.6 ... 20.24 15.06 26 19.50 +20.0KimbClk KMB 4.00 3.8 21 134.30 97.10 1854 104.55 -13.4Kimco KIM 1.12 7.4 16 21.24 13.16 4399 15.16 -16.5Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.33 11 23.83 -5.4Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.10 34 21.42 -14.5Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 16 22.03 -12.3Kimco pfL KIMpL ... ... ... 25.99 20.01 19 20.62 -16.7KindMorg KMI .80f 4.9 22 21.25 14.69 14213 16.19 -10.4KindM pfA KMIpA ... ... ... 45.00 29.98 60 31.52 -17.0KindredHlt KND .48 5.3 ...dd 11.90 5.50 207 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.65 4 4.55 -9.9Kinross g KGC ... ... 28 4.91 3.48 4360 3.60 -16.7KirbyCp KEX ... ... 38 92.15 59.25 269 90.70 +35.8KirklLak n KL .02e ... ... 19.83 11.52 514 19.07 +24.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.4 5 21.57 13.87 758 15.15 -22.7KlondexM g KLDX ... ... ... 3.89 1.29 507 2.52 -3.4KnSwftT rs KNX .24 .6 25 51.94 32.80 2287 40.22 -8.0Knoll Inc KNL .60 3.0 14 24.00 16.57 165 20.25 -12.1KnotOffsh KNOP 2.08 10.2 ... 24.00 19.15 105 20.40 -1.7Knowles KN ... ... 12 19.13 10.95 749 14.39 -1.8Kohls KSS 2.44 3.9 12 69.48 35.16 7356 62.26 +14.8Koppers KOP 1.00 2.5 11 51.80 33.90 75 40.40 -20.6KoreaElc KEP ... ... ... 20.38 14.12 239 16.54 -6.6KoreaFd KF 4.50e ... ...q 44.64 38.03 2 41.16 -.3KornFer KFY .40 .7 24 56.18 31.53 319 54.68 +32.1KosmosEn KOS ... ... ...dd 8.62 5.15 1574 7.43 +8.5KrNwChin s KFYP ... ... ...q 44.18 30.07 5 34.53 +3.2KrS ChIn n KWEB ... ... ... 68.39 53.99 350 60.45 +3.1KranChinA KBA 9.93e ... ...q 39.22 28.68 823 34.01 -1.2KraneChCm KCNY .22e .6 ...q 37.87 32.68 1 36.97 +5.3KranShFtse KEMP ... ... ...q 29.85 23.75 26.25 -1.3KrnChEnv n KGRN ... ... ... 27.96 23.37 24.18 -4.4KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.42 -.6KrS CnTc n KEMQ ... ... ... 28.97 23.87 72 25.19 -1.3KratonCp KRA ... ... 16 53.99 30.70 138 49.34 +2.4Kroger s KR .50 2.0 13 31.45 19.69 11641 24.57 -10.5 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/Thursday, May 24, 2018

PAGE 40

KronosWw KRO .68 2.6 9 29.49 17.11 596 25.68 -.3Kyocera KYO ... ... ... 71.92 53.79 16 60.61 -7.5L -L Brands LB 2.40 7.0 10 63.10 30.70 5533 34.05 -43.5L-3 Tch LLL 3.20 1.6 19 218.71 161.04 692 196.19 -.8LCI Inds LCII 2.20 2.4 16 132.73 85.66 162 89.95 -30.8LG Display LPL ... ... ... 17.05 10.21 718 10.47 -23.9LGL Grp LGL ... ... 20 6.70 4.25 11 5.49 -2.3LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 22 13.24 -5.1tLSB Inds LXU ... ... ...dd 11.71 5.29 156 5.37 -38.7LSC Com LKSD 1.04f 8.5 ... 22.43 11.58 386 12.30 -18.8LTC Prp LTC 2.28f 5.8 17 52.85 34.46 374 39.59 -9.1LaQuinta LQ ... ... 69 21.15 13.62 827 20.67 +12.0LaZBoy LZB .48 1.5 21 34.25 23.15 324 31.50 +1.0LabCp LH ... ... 21 181.72 137.83 665 175.57 +10.1LadderCap LADR 1.26 8.2 15 15.48 12.83 549 15.39 +12.9LadThalFn LTS .04 1.1 ...dd 3.84 2.11 187 3.70 +17.1LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 16 25.13 -.7tLadThal27 n LTSL 1.63 6.8 ... 25.16 23.74 21 23.86 -4.3LambWst n LW .77 1.2 24 68.70 42.58 547 65.16 +15.4Lannett LCI ... ... 6 30.35 13.15 689 16.75 -27.8LaredoPet LPI ... ... 4 13.46 7.41 3166 9.44 -11.0LVSands LVS 3.00 3.8 22 79.84 58.04 1824 79.30 +14.1LaSalleH LHO 1.80 5.3 19 34.00 24.10 4866 33.85 +20.6LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 13 24.94 -.6LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 19 24.76 -3.8Latam Air LTM ... ... ... 17.39 10.80 691 13.05 -6.1LatAmDisc LDF .03e .3 ...q 13.25 10.09 1 10.63 -7.4LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 271 29.59 +1.3LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 175 24.30 -5.7Latt RE n RORE ... ... ... 16.02 13.27 35 14.56 -6.0LattUSEqt ROUS .39e ... ...q 33.42 27.24 47 31.89 +2.0LattGblSC ROGS .57e 1.8 ...q 33.42 27.98 7 32.50 +2.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 28 18.58 +3.2Lazard LAZ 1.76f 3.2 15 60.00 40.50 333 54.72 +4.2LazWldDiv LOR .69 6.2 ...q 12.63 10.74 6 11.12 -4.4LeafGrp LFGR ... ... ...dd 10.20 6.35 28 9.95 +.5LearCorp LEA 2.80f 1.4 15 204.99 135.62 532 200.40 +13.4Lee Ent LEE ... ... 5 2.75 1.75 31 2.45 +4.3LegacyAc n LGC ... ... ... 9.91 9.51 869 9.63 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 403 10.05 +1.1LeggMason LM 1.36f 3.5 11 47.13 36.24 438 39.05 -7.0LegMas56 n LMHA ... ... ... 28.47 25.57 17 25.86 -5.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 31 24.17 -4.3LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.43 -2.7LM EM LoV LVHE ... ... ... 31.44 26.58 2 28.74 +4.4LeggPlat LEG 1.52f 3.6 19 53.96 39.57 752 41.65 -12.7LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.50 25.40 +1.0LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 695 60.60 -6.1LejuHldgs LEJU .20e ... ...dd 3.11 .96 86 1.21 -16.0LendingClb LC ... ... ...cc 6.56 2.57 2962 3.28 -20.6LennarA LEN .16 .3 14 72.17 49.52 3794 51.75 -18.2LennarB LEN/B .16 .4 11 58.65 40.31 96 41.69 -19.3Lennox LII 2.56f 1.2 28 223.05 160.18 180 205.84 -1.2Leo Hld un LHC ... ... ... 10.90 9.40 0 10.00 +.3LeucNatl LUK .40 1.7 43 28.30 21.61 1822 23.47 -11.4LevelBr n LEVB ... ... ... 5.52 3.50 106 4.93 +13.3LexRltyTr LXP .71f 8.5 11 10.65 7.59 2600 8.37 -13.3LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 48.27 -6.0Libbey LBY .47 7.2 ...dd 10.30 4.60 269 6.52 -13.3LbtyASE USA .72e 11.2 ...q 6.80 5.52 574 6.41 +1.7LbtyASG ASG .38e 6.3 ...q 6.49 4.70 98 5.99 +8.1LibOilSv n LBRT ... ... 68 23.90 16.00 760 23.17 +1.2LibtProp LPT 1.60 3.7 15 45.40 37.77 661 42.88 -.3LifeStorg LSI 4.00 4.4 32 93.16 69.00 336 91.15 +2.3LightInBox LITB ... ... ...dd 3.46 1.61 44 2.16 -6.1LilisEn n LLEX ... ... ...dd 5.50 2.96 1032 5.49 +7.4LincNat LNC 1.32 1.9 10 86.68 63.32 1509 69.75 -9.3LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.2 47 100.40 83.57 93 98.13 +11.3LineCp n LN ... ... ... 47.81 33.91 179 35.06 -14.5LionsGat A LGF/A .09p ... ... 36.48 21.54 803 23.58 -30.3LionsGat B LGF/B ... ... ... 34.41 19.97 404 22.19 -30.1LiqTech LIQT ... ... ...dd .84 .25 1121 .74 +29.8LithiaMot LAD 1.16f 1.2 12 127.99 86.05 322 97.09 -14.5LiveNatn LYV ... ... ...cc 49.11 33.84 952 44.06 +3.5LloydBkg LYG .47a 13.3 ... 4.21 3.26 2628 3.55 -5.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 1602 325.32 +1.3Loews L .25 .5 14 53.59 45.01 877 50.70 +1.3tLomaNeg n LOMA ... ... 15 26.89 13.27 1935 12.99 -43.6LaPac LPX .13p ... 15 31.19 22.07 1165 28.90 +10.1Lowes LOW 1.64 1.7 22 108.98 70.76 26196 94.69 +1.9Lubys LUB ... ... ...dd 3.43 2.35 174 2.54 -3.8LumberLiq LL ... ... ...dd 41.33 19.41 1455 20.95 -33.3LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 66.05 38.50 586 43.20 -22.4Lydall LDL ... ... 14 60.00 37.50 60 41.70 -17.8LyonBas A LYB 4.00f 3.5 10 121.95 78.01 1573 115.66 +4.8M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 457 180.76 +5.7M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.52 MAG Slv g MAG ... ... ... 13.84 9.29 186 11.91 -3.6MBIA MBI ... ... ...dd 10.97 6.04 968 8.65 +18.2MDC MDC 1.20 3.9 11 35.18 26.45 609 30.79 -3.4MDU Res MDU .79 2.8 23 29.28 24.29 437 27.91 +3.8MFA Fncl MFA .80 10.3 10 8.90 6.72 930 7.79 -1.6MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 26.06 -1.1MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 2 25.36 +.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.24 6 10.27 -10.8MCR MCR .72a 9.1 ...q 8.76 7.90 58 7.92 -6.6MGF MGF .41 9.1 ...q 5.01 4.46 28 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.84 32 4.91 -6.3MFS HYMu CMU .28 6.0 ...q 4.89 4.37 37 4.57 -1.1MFS IHI CIF .25 9.4 ...q 3.03 2.56 117 2.63 -10.5MIN MIN .42 11.0 ...q 4.35 3.82 153 3.84 -7.5MFS InvG CXH .50 5.5 ...q 10.33 9.08 23 9.17 -5.6MMT MMT .52 9.2 ...q 6.29 5.59 79 5.63 -7.2MFM MFM .38 5.8 ...q 7.41 6.41 74 6.57 -4.4tMFV MFV .58 10.3 ...q 6.84 5.70 71 5.61 -5.2MGIC Inv MTG ... ... 8 16.21 9.97 1927 10.66 -24.5MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1026 29.37 +.8MGM Rsts MGM .48 1.5 9 38.41 29.53 7249 31.60 -5.4MI Homes MHO ... ... 13 37.41 24.08 179 28.41 -17.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 1940 36.30 +2.3MRC Glbl MRC ... ... 22 21.31 14.01 533 20.99 +24.1MSA Safety MSA 1.52f 1.7 53 93.13 65.95 150 90.88 +17.2MSC Ind MSM 2.32 2.5 17 99.94 65.42 618 91.31 -5.5MSCI Inc MSCI 1.52 1.0 43 162.29 99.82 433 158.36 +25.1MSG Netw MSGN ... ... 9 26.30 16.25 291 19.75 -2.5MV OilTr MVO .76e 7.6 8 10.50 4.80 19 9.93 +18.2MVC Cap MVC .60 6.0 ...q 10.97 8.73 10 10.07 -4.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 15 25.48 -1.4MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 17 11.80 -5.1MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 16 22.60 -12.3Macerich MAC 2.96 5.3 30 69.73 52.12 763 55.41 -15.6MackCali CLI .80 4.3 9 28.51 15.86 577 18.45 -13.6Macquarie MIC 5.24e 13.8 7 79.51 36.20 1621 38.06 -40.7Macys M 1.51 4.5 11 35.11 17.41 9575 33.48 +32.9MadCvCall MCN .72 9.6 ...q 8.15 7.09 49 7.53 -2.5MadSqGd n MSG ... ... 82 270.29 189.96 120 264.00 +25.2MadStSec MSP 1.04 8.8 ...q 12.30 10.72 2 11.79 +.7MagellMid MMP 3.75f 5.4 20 75.82 54.82 982 68.86 -2.9Magna g s MGA 1.32f 2.0 12 67.47 43.18 1039 65.51 +15.6MagnaChip MX ... ... 7 13.40 8.40 370 11.00 +10.6Maiden prA MHpA 2.06 9.8 ... 25.71 18.80 17 21.10 -14.6Maiden pfC MHpC 1.78 9.1 ... 26.67 16.73 33 19.59 -19.8MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 17 18.28 -12.7MaidenHld n MHLA .60 2.9 ... 27.28 16.68 14 20.37 -11.4MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 8 21.37 -12.5MainStCap MAIN 2.28f 5.9 13 41.79 34.37 158 38.58 -2.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 47 19.39 -2.2Majesco n MJCO ... ... ... 6.43 4.35 1 5.50 +2.4Mallinckdt MNK ... ... ... 49.12 11.65 2046 16.33 -27.6MgdDInvG MZF .74 5.2 ...q 14.35 13.05 29 14.16 +5.4ManchUtd MANU .36 1.7 1 22.15 15.86 15 20.90 +5.6Manitowc rs MTW ... ... ... 44.03 21.48 453 26.83 -31.8ManngNap MN .32 9.4 14 4.95 2.95 117 3.40 -5.6tManpwrGp MAN 1.86 2.0 11 136.93 93.47 876 92.47 -26.7Manulife g MFC .44 ... ... 22.16 17.03 1977 19.49 -6.6MarathnO MRO .20 .9 ...dd 22.12 10.55 10534 21.63 +27.8MarathPt s MPC 1.84 2.3 11 83.27 49.30 4378 78.87 +19.5MarcusMill MMI ... ... 24 38.26 23.54 286 37.69 +15.6Marcus MCS .60f 1.9 25 34.60 23.55 88 31.60 +15.5MarinSft rs MRIN ... ... ... 15.45 5.70 8 6.00 -45.2MarineP MPX .40f 2.5 29 17.12 12.00 9 15.97 +25.4MarineMx HZO ... ... 23 24.45 13.80 143 24.00 +27.0Markel MKL ... ... 65 1194.98 949.72 23 1138.84 MarriotVac VAC 1.60 1.3 20 154.14 107.58 304 118.58 -12.3MarshM MMC 1.50 1.8 23 86.54 76.20 1253 81.64 +.3MartMM MLM 1.76 .8 32 241.33 189.27 594 219.33 -.8Masco MAS .42 1.1 19 46.45 35.79 3199 37.54 -14.6Masonite g DOOR ... ... 13 79.90 50.40 104 65.55 -11.6Mastec MTZ ... ... 12 55.53 38.40 1371 47.70 -2.6MastechD MHH ... ... 20 18.42 6.13 32 16.92 +68.2MasterCrd MA 1.00 .5 45 194.72 119.89 2450 192.99 +27.5MatadorRs MTDR ... ... 24 35.22 20.13 1500 31.06 -.2Materion MTRN .42f .8 35 57.45 33.15 63 55.80 +14.8MatinasB n MTNB ... ... ... 3.03 .43 78 .55 -52.9Matson MATX .80 2.3 7 40.32 21.63 136 34.61 +16.0MauiLand MLP ... ... 19 27.80 9.95 32 11.05 -36.1MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 130 48.46 -24.7Maximus MMS .18 .3 19 72.71 58.58 350 62.26 -13.0MaxLinear MXL ... ... 13 32.47 17.54 443 18.50 -30.0McClatch rs MNI ... ... ...dd 11.51 5.75 7 10.15 +13.7McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 102.60 +2.1McCorm MKC 2.08f 2.0 15 111.46 90.25 786 102.99 +1.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3830 161.62 -6.1McKesson MCK 1.36 .9 12 178.86 134.25 2114 146.83 -5.8McEwenM MUX .01 .5 ...dd 2.86 1.82 1366 2.20 -3.5Mechel pf MTLp ... ... ... 1.34 .80 .99 -5.7Mechel rs MTL ... ... ... 5.80 3.30 88 3.68 -30.0Medequit n MRT .84 8.1 ... 13.06 9.67 167 10.32 -8.0MedProp MPW 1.00f 7.5 15 14.19 11.82 2576 13.31 -3.4sMedifast MED 1.92 1.4 60 137.13 40.00 99 136.80 +96.0MedleyCap MCC .40m 11.3 6 6.65 3.48 207 3.55 -32.0MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 5 24.80 -1.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 2 25.24 -2.2Medley n MDLX .22p ... ... 25.09 23.90 1 24.35 -1.7Medley24 n MDLQ ... ... ... 25.66 24.51 25.11 -.4tMedleyMgt MDLY .80 16.5 15 7.15 4.90 103 4.85 -25.4Mednax MD ... ... 12 63.04 40.56 237 46.87 -12.3Medtrnic MDT 1.84 2.2 34 89.72 76.41 5094 85.26 +5.6Merck MRK 1.92 3.2 22 66.41 52.83 9896 59.17 +5.2MercGn MCY 2.50 5.2 43 61.51 41.41 130 48.30 -9.6tMeredith MDP 2.18 4.5 11 72.25 48.45 528 48.60 -26.4Meritage MTH ... ... 12 55.50 38.80 306 44.60 -12.9Meritor MTOR ... ... 6 29.54 14.97 539 21.55 -8.1 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 52 25.79 -1.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.6 ... 26.88 11.66 10 15.34 +4.3MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 3 19.23 -5.0MLGS t PYT .76 3.5 ... 22.60 20.40 21.90 +4.6MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 1 27.17 -1.9MesaRoyl MTR 1.46e 9.8 14 19.85 11.25 2 14.90 -19.2Mesab MSB 1.49e ... ... 30.92 12.95 40 25.15 Methode MEI .44 1.0 37 48.44 36.05 99 43.20 +7.7MetLife MET 1.68f 3.5 11 55.91 43.36 4077 48.45 -4.2MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 18 25.19 +1.4sMetroBkH n MCB ... ... ... 51.42 36.35 71 50.30 +19.5MettlerT MTD ... ... 39 697.26 544.64 207 569.80 -8.0MexcoEn MXC ... ... ...dd 7.18 3.00 12 5.80 +47.6MexEqt MXE 1.62e .1 ...q 12.22 9.74 4 9.96 -2.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.0 ...q 18.24 14.62 36 14.95 -5.1MKors KORS ... ... 20 70.00 32.38 1983 67.32 +6.9MicrFoc n MFGP ... ... ... 36.21 12.67 1455 18.12 -46.1MicrSol n MICR ... ... ... 4.29 3.19 5 3.75 +7.1MidAApt MAA 3.48 3.8 17 110.95 85.16 910 91.65 -8.9MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.46 -4.3MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 22 14.20 +7.2MidstPet MPO ... ... ... 19.04 10.87 90 13.42 -19.1Milacron n MCRN ... ... ... 22.62 15.09 450 20.74 +8.4MilestnSci MLSS ... ... ... 1.80 .64 72 .83 -29.7MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 75 11.92 -4.4MillerInds MLR .72 2.7 16 29.00 23.90 6 26.75 +3.7MinTech MTX .20 .3 17 77.15 62.55 185 72.25 +4.9MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.30 -1.4Mistras MG ... ... 35 23.83 17.00 32 19.04 -18.9MitsuUFJ MUFG ... ... ... 8.11 5.95 2237 6.36 -12.5MiX Tele MIXT .22e ... ... 21.00 6.53 216 19.58 +53.4MizuhoFn MFG ... ... ... 4.00 3.37 214 3.63 -.3MobileTele MBT .53e 5.2 ... 12.80 7.77 2355 10.13 -.6Model N MODN ... ... ...dd 19.60 12.40 191 17.80 +13.0Modine MOD ... ... 14 25.75 14.80 603 18.45 -8.7Moelis&Co MC 1.88f 3.2 49 59.85 34.65 269 59.50 +22.7Mohawk MHK ... ... 16 286.85 206.74 403 214.87 -22.1MolinaHlth MOH ... ... ...dd 93.98 56.68 627 84.89 +10.7MolsCoor A TAP/A 1.64 2.5 6 94.94 58.93 0 64.97 -22.6MolsCoorB TAP 1.64 2.7 10 97.50 58.75 1790 61.71 -24.8MonRE MNR .68 4.4 24 18.45 13.87 321 15.48 -13.0MonRE pfB MNRpB 1.97 7.9 ... 25.06 25.02 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 2 23.63 -5.6Monsanto MON 2.16 1.7 22 126.80 114.19 2924 125.31 +7.3Moodys MCO 1.76 1.0 38 175.60 115.59 810 174.05 +17.9Moog A MOG/A .25p ... 22 93.93 68.29 82 84.00 -3.3Moog B MOG/B .25p ... 22 91.71 68.69 85.84 -3.3MorgStan MS 1.00 1.8 14 59.38 41.07 6395 54.35 +3.6MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 36 28.45 -1.8MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 16 27.45 -3.5MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 36 26.74 -4.0MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 13 26.12 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.55 37 25.73 -5.1MS Asia APF .14e .8 ...q 19.99 16.26 4 17.83 -3.1MS China CAF 13.33e ... ...q 27.79 20.60 264 27.13 +16.0MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 2 6.60 -6.5MS EMD MSD .57e 6.3 ...q 10.27 8.94 53 8.99 -9.9MSEMDDbt EDD .80m 11.1 ...q 8.37 7.05 400 7.21 -6.4MSEmMkt MSF .05e .3 ...q 19.86 15.97 75 17.04 -4.8MS icb ICB .54a 2.9 ...q 19.79 17.93 4 18.44 +.5MS India IIF .04e ... ...q 35.14 28.62 7 29.13 -12.1MSJCP97 HJV 1.75 15.5 ... 16.72 10.00 4 11.31 -8.3MkVRMB CNY ... ... ...q 49.12 38.95 0 46.10 +7.2MkVRupee INR .20p .5 ...q 45.42 39.21 1 40.50 -7.3MSDLEur URR ... ... ...q 21.49 16.65 18.51 +2.1MSDSEur DRR ... ... ...q 57.46 44.20 3 53.00 +9.4MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 39 22.54 -.4MosaicAc n MOSC ... ... ... 9.90 9.49 9.71 +.1Mosaic MOS .10 .4 38 29.20 19.23 4263 28.05 +9.3MotrlaSolu MSI 2.08 1.9 21 111.91 82.24 1283 110.84 +22.7Movado MOV .80f 2.0 ...cc 42.25 20.50 210 39.50 +22.7Mueller MLI .40 1.3 21 37.57 25.26 123 29.78 -15.9MuellerWat MWA .20 1.7 27 12.99 9.59 659 11.74 -6.3MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1414 31.63 +1.9MurphUSA MUSA ... ... 13 89.69 61.05 551 66.41 -17.4MyersInd MYE .54 2.9 38 24.60 15.40 323 18.75 -3.8Myomo n MYO ... ... ... 23.20 2.07 85 3.29 -12.3Myovant n MYOV ... ... ...dd 24.14 9.92 42 21.28 +68.4N -NCI BldSy NCS ... ... 23 21.20 13.05 181 18.80 -2.6NCR Corp NCR ... ... 27 43.24 26.00 846 30.74 -9.6NGL EnPt NGL 1.56 14.6 ...dd 17.65 8.58 942 10.65 -24.2NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 6 23.54 -3.5NL Inds NL ... ... 7 16.05 6.00 76 9.90 -30.5LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 53 35.17 15.83 5345 33.15 +16.4NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 144 17.58 -6.7NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 509 17.65 -6.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 13 4.30 +2.1NVR NVR ... ... 21 3700.00 2256.41 32 2992.02 -14.7nVent El n NVT ... ... ... 26.36 21.00 888 26.30 +15.8Nabors NBR .24 3.0 ...dd 9.06 5.32 13612 7.93 +16.1NACCO NC .66 1.9 4 92.60 23.80 15 34.55 -8.2NamTai NTP .28 2.3 45 13.90 7.70 46 12.05 -4.0NanoViric NNVC ... ... ...dd 1.64 .48 67 .51 -41.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 38.86 30.10 163 38.64 +19.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 284 51.23 -6.7NatGrid NGG 2.89e 4.9 ... 70.42 51.44 477 59.11 +.5NtHlthInv NHI 4.00 5.6 17 81.60 62.71 303 71.61 -5.0NHltcre NHC 1.92f 2.9 25 74.80 57.00 18 66.37 +8.9NOilVarco NOV .20 .5 ...dd 45.08 29.90 3768 42.90 +19.1NatPresto NPK 1.00a .9 15 121.40 88.80 34 108.00 +8.6NatRetPrp NNN 1.90 4.7 19 43.90 36.25 1135 40.64 -5.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.45 14 23.59 -7.7NtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.97 11 22.20 -11.5NatlStor n NSA 1.12 4.2 93 28.55 21.17 258 26.93 -1.2NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.40 -6.3NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 79 18.25 -1.4NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.10 +1.2NatGsSvcs NGS ... ... 70 29.55 22.40 36 23.75 -9.4NatrlGroc NGVC ... ... 32 11.35 4.79 60 10.50 +17.6NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 9 31.90 +22.7Natuzzi NTZ ... ... ... 3.00 1.41 1.64 +2.5Nautilus NLS ... ... 18 19.25 11.30 182 15.45 +15.7NavideaBio NAVB ... ... ...dd .68 .21 218 .24 -33.1NavigCons NCI ... ... 22 24.33 14.62 312 24.05 +23.9NavigatrH NVGS ... ... ... 13.25 7.00 73 11.35 +15.2NaviosAcq NNA .08 10.9 ...dd 1.65 .67 138 .74 -33.8Navios pfG NMpG 2.19 19.2 ... 19.99 10.18 0 11.40 -29.6Navios NM ... ... ...dd 1.90 .68 497 .79 -33.8NavMH pfH NMpH 2.16 19.1 ... 18.89 10.36 2 11.32 -30.6NavMMid NAP 2.00f 51.0 ... 10.79 3.26 127 3.92 -58.8NaviosMar NMM 1.69f 93.9 6 2.62 1.45 493 1.80 -23.7Navistar NAV ... ... ...cc 47.73 25.06 436 39.29 -8.4Navistr pfD NAVpD ... ... ... 23.12 9.33 0 20.99 +22.7NeenahP NP 1.64 2.0 18 95.40 75.50 62 82.80 -8.7Nelnet NNI .64 1.0 14 63.29 38.74 59 62.68 +14.4NeoPhoton NPTN ... ... ...dd 9.78 4.56 539 6.70 +1.8Netshoes n NETS ... ... ... 25.02 2.00 368 2.90 -63.3Netw1Tch NTIP .10 3.5 95 4.60 2.25 50 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 15 12.62 -7.2NeuB HYld NHS .96 8.8 ...q 12.35 10.84 51 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 21 13.70 -7.4NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 26 11.57 -4.9NBRESec NRO .36 7.5 ...q 5.70 4.29 99 4.80 -13.2NevGCas UWN ... ... 24 2.86 1.87 27 2.16 -19.1NevroCorp NVRO ... ... ...dd 94.34 65.00 420 74.11 +7.3Nevsun g NSU .04 1.1 ...dd 3.86 1.96 420 3.48 +42.6NewAmHi HYB .78a 9.0 ...q 10.20 8.48 46 8.67 -7.8NewConcEn GBR ... ... 27 2.45 1.16 14 1.37 -12.1tNE Realty NEN 1.00 1.5 2 75.25 66.55 2 65.60 -10.6NwGold g NGD ... ... ...dd 4.25 2.22 1994 2.28 -30.7NewHome NWHM ... ... 10 13.55 9.53 76 10.21 -18.5NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 2 12.08 -3.6NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 326 43.65 +8.6NewMedia NEWM 1.48 8.8 29 17.95 12.46 266 16.77 -.1NwMtnFin NMFC 1.36 9.9 10q 14.85 12.05 110 13.80 +1.8NewOriEd EDU .40e ... 49 108.40 69.91 2171 101.33 +7.8NewRelic NEWR ... ... ...dd 98.33 39.11 919 96.52 +67.1NewResid NRZ 2.00 11.0 6 18.43 15.04 1766 18.15 +1.5NewSenInv SNR 1.04 13.3 14 10.57 6.77 563 7.81 +3.3NY&Co NWY ... ... ...dd 4.31 1.28 65 3.86 +35.0NY CmtyB NYCB .68 5.7 14 14.53 11.48 3514 11.98 -8.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 8 26.79 -6.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 0 49.34 -2.7NY REIT rs NYRT 4.85c ... ... 19.81 15.04 87 18.24 NY Times NYT .16 .7 ...cc 25.70 16.95 1649 23.15 +25.1NewellRub NWL .92f 3.6 5 55.08 23.85 7249 25.88 -16.2NewdExp NFX ... ... 15 35.20 22.72 3270 29.43 -6.7NewMarket NEU 7.00 1.9 20 478.84 358.33 47 378.32 -4.8NewmtM NEM .56 1.4 30 42.04 31.42 4073 39.59 +5.5NewpkRes NR ... ... ...dd 10.95 6.58 405 10.60 +23.3NexGen g NXE ... ... ... 2.85 1.65 164 1.94 -24.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.30 590 22.50 -11.0NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 55 28.04 +.4NxtEraLP NEP 1.57f 3.6 31 45.38 34.09 131 43.66 +1.3NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 13 24.48 -2.0NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 14 24.06 -3.6NextEra76 NEEpK ... ... ... 25.99 23.62 41 24.88 -2.7NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 63.25 25 71.20 +2.3NextEraEn NEE 4.44f 2.8 12 165.15 138.00 2252 160.28 +2.6NxtEra pfR NEEpR ... ... ... 58.46 52.85 163 56.29 +.2NiSource s NI .78 3.2 31 27.76 22.44 2282 24.67 -3.9NiaM 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 4.6 18 43.61 29.65 2846 30.45 -16.3NikeB s NKE .80 1.1 67 72.19 50.35 6787 71.34 +14.1NoahHldgs NOAH ... ... 36 69.56 25.98 805 63.57 +37.4NobilisH n HLTH ... ... ... 2.10 1.15 307 1.15 -14.8NobleCorp NE .08 1.4 ...dd 6.33 3.14 5964 5.82 +28.8NobleEngy NBL .44 1.2 37 37.67 22.99 3864 36.85 +26.5NobleMid n NBLX 1.91e ... 13 57.98 41.90 256 51.88 +3.8NokiaCp NOK .19e 3.1 ... 6.60 4.51 11516 6.09 +30.7NomadF n NOMD ... ... ... 18.11 13.54 811 17.55 +3.8Nomura NMR ... ... ... 6.83 5.28 225 5.40 -7.2Norbord n OSB 1.29 3.1 ... 42.97 28.16 131 41.48 +22.7NordicAOff NAO .18 15.4 ... 1.60 1.02 38 1.17 -2.4NordicAm NAT .41e 18.8 ...dd 6.70 1.82 854 2.17 -11.8Nordstrm JWN 1.48a 3.1 19 54.00 37.79 3077 47.62 +.5NorkSo NSC 2.88 1.9 23 157.15 111.44 1968 150.49 +3.9NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .78e 8.9 10 9.40 5.94 7 8.80 +26.4NoWestCp NWE 2.20 4.1 16 64.47 50.01 529 54.23 -9.2NDynMn g NAK ... ... ... 2.34 .66 618 .71 -59.9NthnO&G NOG ... ... 34 2.97 .63 3942 2.69 +31.2NorthropG NOC 4.80f 1.5 35 360.88 252.82 825 328.23 +6.9NStREur n NRE .60 4.3 ... 14.81 10.08 253 13.98 +4.1NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 212 58.90 -1.3NorwCruis NCLH ... ... 16 61.48 50.16 1421 52.85 -.8NovaBay rs NBY ... ... ...dd 5.00 2.25 26 2.45 -36.4NovaGld g NG ... ... ...dd 5.05 3.35 759 4.66 +18.6Novartis NVS 2.75e 3.6 15 94.19 75.73 837 76.43 -9.0NovoNord NVO .96e 2.0 ... 58.37 41.03 1051 48.27 -10.1 NOW Inc DNOW ... ... ...dd 18.37 9.12 1108 14.59 +32.3sNuSkin NUS 1.47 1.8 39 81.58 53.50 217 81.60 +19.6Nucor NUE 1.52f 2.4 16 70.48 51.67 1254 64.22 +1.0Nush EnhYl NUAG ... ... ... 24.87 23.37 10 23.51 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 10 24.32 -1.8sNushLCGr NULG ... ... ... 34.05 28.24 5 34.09 +9.3NushLCVal NULV ... ... ... 30.70 26.08 1 28.63 +.2NushMCGr NUMG ... ... ... 31.52 26.52 1 30.80 +4.9NushMCVal NUMV ... ... ... 29.85 25.50 1 27.95 -.9NushSmCap NUSC ... ... ... 30.31 25.30 2 30.02 +5.5NushShTrm NURE ... ... ... 27.05 23.57 0 26.13 -.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 0 24.09 -3.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.1 23 47.99 19.22 382 23.67 -21.0NustEn pfA NSpA 2.13 9.2 ... 27.03 21.53 9 23.18 -6.7Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 10 21.80 -3.8Nustar pfC NSpC ... ... ... 26.43 22.31 27 24.05 -7.4NustarGP NSH 1.32m 10.2 ... 26.20 10.40 241 13.00 -17.2Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 13 25.47 +1.9Nutrien n NTR .40p ... ... 54.35 40.41 1443 51.38 -1.0NuvNYVl2 n NYV ... ... ... 15.50 13.22 5 13.33 -7.0NuvCr22 n JCO ... ... ... 10.10 9.26 141 9.40 -.9Nuv Mun21 NHA ... ... ... 10.96 9.29 4 9.44 NuvHiInO n NMZ ... ... ... 13.91 12.28 71 12.46 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 6 23.74 -5.5Nuv 11-21 n JHB ... ... ... 10.15 9.48 107 9.57 -3.9NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.43 -9.2NvHiInDc19 JHD ... ... ... 10.36 9.72 60 9.86 -1.6Nuv RE In JRS ... ... ... 11.90 9.39 71 9.81 -12.9NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.41 -3.9NuvAllCEn JMLP 1.37 16.9 ...q 9.71 6.79 17 8.13 -5.0NuvAZ NAZ .80 6.3 ...q 15.43 12.57 10 12.74 -9.9NuvBldAm NBB 1.34 6.7 ...q 22.13 19.95 103 20.01 -9.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 10 21.59 -6.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 101 13.44 -12.5NCADvA NAC .91 6.9 ...q 15.58 13.18 232 13.28 -7.2NCalMunV NCA .47 4.9 ...q 10.70 9.16 17 9.46 -7.1NuvCASel NXC .63a 4.6 ...q 17.17 13.51 7 13.83 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 17 11.62 -2.5NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 48 15.17 +3.9NvCredStr JQC .62 7.6 ...q 8.81 7.90 228 8.13 -1.1NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 21 12.23 -.5NuvDivA NAD .85a 6.5 ...q 14.46 12.92 270 13.12 -6.7NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.4 ...q 20.00 15.43 49 19.76 +4.9NuEnMLP JMF 1.35 12.2 ...p 13.60 9.65 179 11.07 -2.8NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 80 13.68 -3.7NuvFloat JFR .72 6.6 ...q 12.04 10.66 136 10.85 -3.2NuvFltOp JRO .76a 7.1 ...q 11.95 10.43 120 10.64 -6.7tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.27 61 11.30 -10.1NuvGblHIn JGH 1.58 10.0 ... 17.45 15.74 53 15.79 -6.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 56 9.83 -.8NuvHIDec18 JHA ... ... ...q 10.17 9.67 43 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 243 14.83 -4.0NNYAmtF NRK .70 5.8 ...q 13.44 11.88 145 12.03 -7.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 392 12.86 -6.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 65 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 21 12.43 -3.4NMDPI NMY .67a 5.6 ...q 13.27 11.88 23 12.00 -4.6NvMAP NMT .71a 5.6 ...q 15.00 12.52 13 12.62 -11.6NMIQI NUM .74 5.9 ...q 14.05 12.41 30 12.58 -5.1tNuvMNMu NMS .80 5.9 ...q 17.00 13.38 13 13.46 -8.5tNuvMtgOp JLS 1.52 6.5 ...q 26.33 23.16 111 23.28 -5.7NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 11 22.70 -4.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 6 7.06 -7.3NvMuI NMI .50a 4.5 ...q 12.87 10.77 16 11.14 -3.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 190 9.41 -7.1Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 49 15.57 -9.8NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 79 12.97 -5.3NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 57 12.47 -9.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 27 9.18 -3.4NuvNYSel NXN .55 4.3 ...q 14.37 12.58 50 12.71 -6.7NNCPI NNC .59a 4.9 ...q 13.67 12.06 12 12.11 -6.1NOHQI NUO .80 5.9 ...q 15.46 13.48 38 13.62 -7.0NvPA NQP .81a 6.5 ...q 13.78 12.34 35 12.48 -5.1NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 21 23.70 -4.3NvPfdInco JPC .80 8.2 ...q 10.75 9.60 158 9.81 -5.1NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 323 9.37 -8.1NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 66 16.32 -8.3NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 120 14.17 -.6NEqPrmG SPXX 1.04 5.6 ...q 19.00 14.92 39 18.66 +7.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 20 9.70 -2.6NSTFI NXP .55a 3.9 ...q 15.16 13.85 12 14.03 -4.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.54 -2.9NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 7 14.47 -4.7NuvSnIn NSL .42 6.4 ...q 6.98 6.28 69 6.53 +.3NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 28 17.03 +2.4Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 22 17.06 -3.0NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 45 13.52 -3.1NTXQI NTX .65 5.1 ...q 14.94 12.42 21 12.90 -10.0NVAPI NPV .65a 5.3 ...q 13.46 12.08 12 12.34 -3.7NuverEnv n NES ... ... ... 26.50 9.25 4 16.25 -10.6O -OCI Ptrs OCIP .70e 7.0 29 10.45 6.76 12 10.00 +24.2OFG Bncp OFG .24 1.7 11 14.70 7.80 362 14.35 +52.7OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 23.90 -.9OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 5 23.43 +6.2OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 1 24.07 +7.3OGE Engy OGE 1.33 3.9 18 37.32 29.59 1469 34.08 +3.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 160 72.85 -.6OaktreeC OAK 3.59e 9.0 11 48.50 38.80 204 39.95 -5.1OasisMid n OMP 1.57 8.2 ... 19.78 15.57 40 19.07 +9.3OasisPet OAS ... ... ...dd 13.13 6.69 11621 12.76 +51.7Obsidian g OBE ... ... ... 1.46 .82 945 1.19 -4.0OcciPet OXY 3.08 3.6 ...cc 86.38 57.84 3503 85.33 +15.8Oceaneerg OII .60 2.5 ...cc 26.95 17.11 739 23.72 +12.2Och-Ziff OZM .87e 41.4 23 3.95 1.91 432 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.46 774 4.49 +43.5Oi SA C OIBR/C ... ... ... 9.71 4.76 222 5.38 -4.4OilStates OIS ... ... ...dd 38.95 20.23 508 36.40 +28.6Oil-Dri ODC .92f 2.4 19 50.82 34.30 1 38.47 -7.3OldRepub ORI .78 3.7 18 22.34 17.92 1032 21.14 -1.1Olin OLN .80 2.4 10 38.84 27.79 1074 33.81 -5.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.9 11 34.84 24.90 2775 29.74 +8.0Omnicom OMC 2.40 3.3 15 85.44 65.32 3874 72.25 -.8Omnova OMN ... ... ...dd 11.90 8.10 99 10.35 +3.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.47 182 5.97 +4.0OncoCyte n OCX ... ... ... 7.64 1.10 11 2.45 -47.3OneLibrty OLP 1.80 7.1 14 27.70 21.02 54 25.53 -1.5sOneSmart n ONE ... ... ... 12.34 8.56 958 13.47 +23.5OneMain OMF ... ... 16 36.32 22.10 271 34.36 +32.2ONEOK OKE 3.18f 4.8 49 67.31 47.14 1989 66.73 +24.8sOoma n OOMA ... ... ...dd 12.75 7.30 145 12.60 +5.4OppLgCap RWL .72e 1.4 ...q 55.31 45.76 55 51.32 -.1Opp RUT n OMFS ... ... ... 26.91 24.71 26.79 +2.6OppMidCap RWK .59e .7 ...q 64.10 53.65 10 60.74 OppSmCap RWJ .59e .8 ...q 73.30 60.34 22 72.06 +3.1OppUltDiv RDIV 1.15e 3.1 ...q 37.95 32.12 80 37.04 +1.2OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.24 +.5OpIntRev n REFA ... ... ... 30.89 25.65 28.43 +2.1OpGlbRv n RGLB ... ... ... 30.09 25.62 1 28.09 +.7Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.98 -.3OppGlRv n ESGF ... ... ... 33.63 28.29 31.56 +.5OppenFin RWW .58e .9 ...q 74.63 57.67 3 68.00 -1.4OpEMRev n REEM ... ... ... 30.65 25.82 27.72 -.3OppenHldg OPY .44 1.5 ...dd 29.70 15.35 31 28.95 +8.0Oracle ORCL .76 1.6 57 53.48 43.74 8926 46.90 -.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 346 17.48 +.5OrbitATK OA 1.28 1.0 23 134.59 95.84 257 133.80 +1.7OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 689 7.44 -19.8tOrchidsPP TIS 1.40 28.2 8 15.74 5.05 338 4.96 -61.3OrientPap ONP ... ... 3 2.45 .75 5 1.13 -12.4OrionECarb OEC .72 ... ... 30.25 17.15 461 28.10 +9.8OrionGpHl ORN ... ... ...dd 8.38 5.17 56 7.46 -4.7Orix IX ... ... ... 100.03 77.52 32 87.90 +3.7tOrmatTc ORA .49 .9 30 70.68 51.39 511 51.64 -19.3OshRusS n OUSM ... ... ... 27.78 24.76 34 26.97 -.3OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.96 -2.5OshkoshCp OSK .96 1.2 18 100.26 62.87 545 77.75 -14.5OsiskoGl n OR .20 ... ... 14.39 9.31 340 10.22 -11.6OutfrontM OUT 1.44 7.4 11 25.30 17.75 787 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 355 3.53 +28.8OwensMin OMI 1.04 6.3 10 32.76 14.26 407 16.46 -12.8OwensCorn OC .84 1.3 20 96.52 60.62 1191 63.86 -30.5OwensIll OI ... ... 15 25.90 17.95 1151 18.86 -14.9OwensRM ORM .80f 5.0 11 18.72 13.71 19 16.15 +.9OxfordInds OXM 1.36f 1.7 20 84.32 52.89 147 80.05 +6.5P-QPBF Engy PBF 1.20 2.7 14 46.40 18.48 1702 45.17 +27.4PBF Logist PBFX 1.96f 10.0 10 22.30 17.75 47 19.65 -6.2PCM Fund PCM .96 8.1 ...q 12.13 10.15 42 11.79 +1.9PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3162 43.85 -2.2PGT Inc PGTI ... ... 26 20.80 11.18 435 20.40 +21.1PHH Corp PHH ... ... ...dd 15.00 8.01 181 10.81 +5.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 3 49.94 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 43 51.66 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 65.24 -5.8PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.63 0 56.94 -2.2PimLwDur LDUR 2.82e 2.0 ...q 101.35 99.30 6 99.87 -.5PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 104 102.48 -3.3Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 190 100.20 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 21 100.36 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 1524 101.57 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 7 52.70 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.66 -.4Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 21 109.50 -9.8PJT Part n PJT .20 .4 ...dd 56.62 35.47 103 56.41 +23.7PLDT Inc PHI 1.60e 6.1 ... 38.54 25.50 58 26.28 -12.6PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 42 27.08 -4.3PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 16 24.90 -1.8PNC PNC 3.00 2.0 14 163.59 116.63 1491 149.73 +3.8PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 294 38.95 -3.7POSCO PKX ... ... ... 93.12 58.50 94 81.43 +4.2PPDAI n PPDF ... ... ...dd 13.68 6.39 145 7.35 +3.4PPG s PPG 1.80 1.8 17 122.07 100.36 1279 102.71 -12.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 7 25.08 -2.0PPL Corp PPL 1.64 6.0 12 40.20 26.62 5384 27.44 -11.3PQ GrpH n PQG ... ... 33 17.65 12.88 456 16.10 -2.1PS BusPk PSB 3.40 2.8 30 137.60 107.91 68 119.31 -4.6PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 8 24.67 -2.3PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 4 24.58 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 41

PS BusP pfY PSBpY ... ... ... 24.78 22.04 16 22.25 -9.6PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 24 22.89 -9.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 22.61 -10.5PVH Corp PVH .15 .1 20 163.78 102.05 1011 158.04 +15.2PcrTrnd750 PTLC ... ... ...q 30.73 25.70 171 29.39 +2.7PcrTrnd450 PTMC ... ... ...q 32.86 27.62 40 32.04 +3.0PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 47 32.80 +8.4PacrCash n GCOW ... ... ... 34.59 29.33 14 31.02 -1.5PacrTrendp PTEU ... ... ... 33.39 28.11 44 29.34 -4.4Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.25 +4.0Pac Cash n CALF ... ... ... 28.47 22.60 5 27.97 +7.2PacDvCsh n ICOW ... ... ... 31.03 25.13 3 29.34 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.6 5 2.75 1.36 129 2.22 +14.4PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 12 25.83 -8.4PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 0 23.57 -8.8PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 0 21.45 -12.8PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 1 21.30 -11.8PacGE pfE PCGpE 1.25 6.1 ... 29.48 20.30 1 20.46 -17.0PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 0 20.00 -18.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 19.06 -17.4PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.00 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 101.55 838 122.43 +1.6Pagsegur n PAGS ... ... ... 39.97 30.32 1366 34.31 +8.2PalatinTch PTN ... ... ...dd 1.59 .34 2022 1.10 +28.1PaloAltNet PANW ... ... ...dd 207.94 115.01 660 207.02 +42.8PampaEng PAM ... ... ... 72.98 46.25 346 52.79 -21.5Pandora P ... ... ...dd 9.98 4.09 3891 7.40 +53.5PanhO&G PHX .16 .8 99 25.30 17.65 20 19.85 -3.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 79 13.80 +47.6ParaGold n PZG ... ... 4 1.80 1.16 12 1.50 +15.4ParamtGp PGRE .40f 2.7 ... 16.79 13.70 3100 14.87 -6.2Paretem rs TEUM ... ... ...dd 3.59 .50 479 2.40 +15.9ParkEl PKE .40 2.0 47 20.50 14.19 72 20.19 +18.4ParkHot n PK 2.20f 7.0 ... 31.73 23.91 2167 31.32 +8.9ParkNatl PRK 3.84f 3.4 19 116.75 92.42 29 114.50 +10.1ParkDrl PKD ... ... ...dd 1.48 .49 1477 .50 -49.6ParkerHan PH 3.04f 1.7 22 212.80 152.01 1167 177.84 -10.9ParsleyEn PE ... ... 51 33.43 21.12 4949 30.78 +4.6PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 4 25.06 -2.1PartRe pfG PREpG 1.63 6.3 ... 27.59 25.81 4 25.99 -3.2PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 16 27.73 -3.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 15 25.29 -3.7PartyCity n PRTY ... ... 13 17.00 9.50 800 14.45 +3.6PaycomSft PAYC ... ... 96 118.45 62.17 711 101.78 +26.7PeabodyE n BTU .60 1.5 ... 42.77 22.58 956 41.26 +4.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.51 7.62 246 12.18 +24.0sPebblebrk PEB 1.52 3.8 23 39.91 30.15 833 40.43 +8.8Pebble 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 1 24.39 -5.3Pedevco rs PED ... ... ... 1.15 .26 54 .33 +1.9Pembina g PBA 1.50 ... 26 36.99 29.28 366 34.39 -4.9PengthE g PGH .04 ... ...dd 1.23 .54 256 .83 +4.0tPenney JCP ... ... 6 5.63 2.28 28787 2.35 -25.6PennaRE PEI .84 8.1 14 13.02 8.86 688 10.31 -13.3PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 2 22.68 -9.9PenRE pfC PEIpC 1.80 8.3 ... 26.98 19.44 24 21.80 -15.8PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 3 20.81 -17.1PennyMFn PFSI ... ... 7 25.20 16.00 153 20.65 -7.6PennyMac PMT 1.88 10.1 19 18.78 14.87 410 18.69 +16.3Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 4 25.68 +1.8PennyM pfB PMTpB ... ... ... 25.45 23.68 22 25.20 +.1Penske PAG 1.40f 2.9 11 54.83 38.33 252 47.88 +.1Pentair PNR .70 1.5 14 74.84 43.51 936 45.48 -35.6Penumbra n PEN ... ... ...dd 159.35 77.75 130 156.35 +66.2PerfFood n PFGC ... ... 22 36.25 25.40 442 34.90 +5.4PerkElm PKI .28 .4 29 84.49 62.43 300 76.02 +4.0PermRck n PRT ... ... ... 16.69 15.00 100 15.91 +2.6Prmian PBT .56e 5.7 28 10.30 7.80 29 9.91 +11.7Perrigo PRGO .76 1.0 ...dd 95.93 63.68 990 75.16 -13.8PetChina PTR .70e .9 ... 82.69 60.69 270 78.63 +12.4PetrbrsA PBR/A ... ... ... 14.98 6.96 9813 12.91 +31.3Petrobras PBR ... ... ... 17.20 7.61 20911 15.11 +46.8Pfenex PFNX ... ... ...dd 8.42 2.07 2275 5.95 +123.7Pzer PFE 1.36 3.8 14 39.43 31.67 18766 35.97 -.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.6 ... 7.43 4.89 145 5.84 -.2PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 79.40 8190 81.70 -22.7PhilipsNV PHG .88e 2.1 ... 43.45 34.99 947 42.25 +11.8Phillips66 PSX 3.20f 2.7 27 122.38 75.85 2469 118.95 +17.6Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 281 50.90 -2.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 330 5.65 -12.9PhysRltTr DOC .92f 6.2 39 21.85 14.13 2253 14.92 -16.0PiedmOfc PDM .84 4.5 9 21.77 16.69 1556 18.70 -4.6Pier 1 PIR .28 12.1 12 5.92 2.15 555 2.32 -44.0PimUS Eq n MFUS ... ... ... 29.49 25.01 1 28.11 +1.8Pim IntEq n MFDX ... ... ... 28.41 25.32 5 26.88 +.5PimEmMkt MFEM ... ... ... 28.32 24.30 12 25.65 -2.0PimcoCA PCQ .92 5.8 ...q 17.89 14.43 64 15.95 -7.6PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 79 8.12 -20.1PimcCA3 PZC .72 7.1 ...q 12.97 9.55 17 10.12 -3.1PimcoCp&I PCN 1.35 7.7 ...q 17.95 15.84 91 17.53 +1.9sPimCpOp PTY 1.56a 8.5 ...q 18.29 15.86 266 18.28 +11.1PimDyCrd PCI 1.97 8.4 ...q 23.53 21.61 467 23.40 +4.3PimDyInco PDI 2.65a 8.4 ...q 31.61 28.60 195 31.39 +4.5PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 69 12.10 +3.6PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 112 10.66 +2.2PimStPls PGP 2.20 15.9 ...q 19.85 12.37 110 13.85 -9.9PimcoHiI PHK 1.24 15.3 ...q 8.96 7.19 261 8.11 +8.7PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 211 27.29 +5.3PimcoMuni PMF .98 7.5 ...q 14.23 12.29 53 12.94 -.5PimcoMu2 PML .78 6.1 ...q 13.56 11.80 100 12.87 -2.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 36 11.41 -1.5PimcoNY PNF .68 5.9 ...q 13.63 11.26 14 11.55 -9.6PimcoNY2 PNI .80 7.6 ...q 12.51 10.40 23 10.48 -12.7PimcNY3 PYN .63 7.3 ...q 10.27 8.50 10 8.63 -13.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 93 9.56 +4.1PinnaclFds PF 1.30 2.1 13 66.67 52.25 648 63.26 +6.4PinWst PNW 2.78 3.6 18 92.42 73.81 711 77.50 -9.0PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.64 19 14.69 -6.7PionEnSvc PES ... ... ...dd 6.35 1.60 1094 6.00 +96.7PionFltRt PHD .72 6.3 ...q 12.22 11.27 51 11.39 -.7PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 59 9.48 -2.4PioMuAdv MAV .84 7.7 ...q 11.88 10.50 36 10.93 -3.9PioMunHi MHI .84 7.4 ...q 12.35 11.10 40 11.37 -4.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1721 199.50 +15.4PiperJaf PJC 1.50f 2.0 13 99.80 52.75 67 76.80 -11.0PitnyBw PBI .75 8.4 6 16.13 8.30 3316 8.95 -19.9PitnyBw 43 PBIpB 1.67 7.1 ... 26.96 21.46 119 23.54 -3.5PivotSft n PVTL ... ... ... 19.62 15.11 336 17.99 +14.4PlainsAAP PAA 1.95 8.1 31 26.98 18.38 2519 24.16 +17.1PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1234 24.75 +12.8PlanetFit n PLNT ... ... 2 41.67 21.03 934 38.92 +12.4sPlantron PLT .60 .8 24 71.59 41.28 235 72.68 +44.3PlatfmSpc PAH ... ... 16 14.82 9.09 1720 11.34 +14.3PlatGpM rs PLG ... ... 1 1.23 .12 637 .13 -57.6PlayAGS n AGS ... ... ... 24.04 16.66 353 22.93 +23.9tPlymInd n PLYM 1.50 9.3 ...dd 19.00 16.20 15 16.21 -12.3PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 2 24.95 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 82.77 550 113.93 -8.1PolyMet g PLM ... ... ...dd 1.36 .57 213 .83 -3.5PolyOne POL .70 1.6 20 47.48 34.15 203 42.54 -2.2PortGE POR 1.45f 3.5 20 50.11 39.02 484 41.16 -9.7PostHldg POST ... ... 47 88.93 70.66 567 76.88 -3.0PowrREIT PW ... ... ...dd 8.69 5.50 4 6.02 -2.2PwREIT pfA PWpA ... ... ... 26.55 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 3 77.96 -5.0PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 2 28.38 +4.0PS GrMult PSMG ... ... ... 14.48 12.86 1 13.89 +.5PS BalMul PSMB ... ... ... 13.94 12.78 13.50 +.2PS ModCon PSMM ... ... ... 14.45 12.79 13.12 PS Consrv PSMC ... ... ... 12.98 12.60 12.70 -1.2PSCrudeDS DTO ... ... ...q 173.13 57.10 7 59.10 -33.4PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 4 9.35 -11.2PSBMetDS BOM ... ... ...q 13.14 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.48 3.71 1 6.46 +26.8PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 1879 18.41 +10.8PwShCurH DBV ... ... ...q 24.90 21.17 1 24.31 +2.5PS Engy DBE ... ... ...q 17.40 10.78 138 17.29 +19.0PS PrcMet DBP ... ... ...q 40.26 35.71 2 37.85 -1.7PS Silver DBS ... ... ...q 27.91 23.50 0 25.03 -3.8PS Agri DBA ... ... ...q 20.31 18.18 470 19.29 +2.8PS Oil DBO ... ... ...q 12.75 7.40 285 12.61 +24.2PS Gold DGL ... ... ...q 43.28 38.49 11 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.29 36 18.62 -4.1PS USDBull UUP ... ... ...q 25.29 23.09 2261 24.71 +2.8PS USDBear UDN ... ... ...q 23.27 21.32 120 21.82 -2.5PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 16 49.56 +9.1PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 6 38.53 -.5PSAerDef PPA .50e .9 ...q 59.40 45.31 67 57.33 +6.4PwShBio PBE .57e 1.1 ...q 54.28 41.36 5 50.77 +7.7PS BldCns PKB .07e .2 ...q 36.44 28.22 114 30.82 -11.1PwSClnEn PBW .07e .3 ...q 27.17 4.07 11 26.44 +4.3PS EnEx PXE .50e 1.9 ...q 27.45 17.35 175 26.48 +15.7PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 5 32.47 -4.1PwSLgCG PWB .21e .5 ...q 45.43 35.60 29 45.24 +9.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 285 36.64 -5.6PwShLeis PEJ .15e .3 ...q 46.93 39.50 2 46.19 +4.5PowShMkt PWC .97e 1.0 ...q 103.21 84.50 0 101.53 +6.6PwShMda PBS .27e .9 ...q 31.86 26.87 4 30.62 +8.9PwSMidGr PXMG .19e .4 ...q 48.73 36.00 8 48.20 +13.5PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 31.03 -.9PwShNetw PXQ ... ... ...q 52.87 42.37 3 52.49 +13.4PS OilSv PXJ .28e 2.7 ...q 10.85 7.99 20 10.41 +9.1PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 19 64.76 +.9PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.95 -.7PwSSmGr PXSG .08e .2 ...q 36.30 27.86 10 35.86 +11.6PwSSmVal PXSV .60e 1.9 ...q 32.36 27.39 1 32.11 +4.3PwSSemi PSI .04e .1 ...q 58.15 41.22 69 54.51 +8.0PwShSoft PSJ .10e .1 ...q 75.90 54.78 28 74.93 +18.0PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 115 30.51 +.2PwSZMicro PZI .15e .7 ...q 20.36 17.23 0 20.11 +4.0PSWHPrgE PUW .17e .6 ...q 28.11 24.08 1 26.33 -2.6PSPrivEq PSP .66e 5.3 ...q 13.52 11.71 214 12.37 -.6PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 365 18.22 -3.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 14 44.31 +4.8PSR2KEqW EQWS .41e .9 ...q 45.87 37.76 0 45.38 +4.5PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.82 +2.3PSRussl200 EQWL .80e 1.5 ...q 56.31 47.25 6 53.38 +.7PS US1K PRF 1.91e 1.7 ...q 120.82 102.26 291 114.03 +.4PS EmgInf PXR .50e 1.3 ...q 41.00 33.63 1 37.10 PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 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 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.75 +.5PS SP SC n XSHQ ... ... ... 28.90 24.10 0 28.59 +5.9PS SP Val n SPVM ... ... ... 30.41 25.57 28.78 -.4PS SP IntD IDHD ... ... ... 30.80 27.75 1 28.60 -1.1PS SC High XSHD ... ... ... 26.03 23.12 1 24.80 -1.4 PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.59 9 32.56 +4.6PSBldABd BAB 1.31 4.5 ...q 30.98 29.23 79 29.37 -4.3PS LowVol XRLV .46 1.3 ...q 36.20 30.24 21 34.34 +1.1PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 84 31.61 +1.3PS VarPfd VRP 1.20 4.8 ...q 26.49 24.85 211 24.89 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.33 42.32 130 47.53 +2.8PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 75 46.08 +1.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 219 40.09 -5.5PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 45 25.82 +1.9PS EMkMom EEMO ... ... ... 22.52 17.03 7 19.96 -2.7PSS&PMom SPMO ... ... ...q 38.04 29.45 5 37.25 +8.3PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 65 33.35 -.9PSS&PVal SPVU ... ... ...q 37.53 30.66 1 34.65 -.3PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 68 23.64 -.8PS YuanDS DSUM .77 3.2 ...q 24.73 22.20 44 24.06 +4.0PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 15 24.67 -3.5PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4839 23.01 -.1PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 1692 46.80 -2.0PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 83 44.55 +4.8PS IntlBd PICB .57 2.2 ...q 28.77 25.77 15 26.29 -4.7PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 71 22.97 -3.9PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 53 25.71 -2.5PShNYMu PZT .86 3.6 ... 24.80 23.71 7 23.90 -3.1PShNatMu PZA .87 3.5 ... 25.90 24.84 354 25.00 -3.1PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 295 18.41 -2.8PwShPfd PGX .86 6.0 ...q 15.20 14.10 1403 14.36 -3.4PShEMSov PCY 1.50 5.5 ... 30.23 26.69 1489 27.10 -8.3PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 4 12.91 -1.8PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 122 22.31 -.1PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 15 34.84 +1.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 17 45.64 +.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 4 24.25 +.3PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 1 58.64 -.5PSIndia PIN .12e .5 ...q 27.95 22.54 62 23.99 -9.1PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 114 21.84 +1.8Praxair PX 3.30 2.1 36 166.95 127.36 1374 158.67 +2.6PrecDrill PDS .28 ... ...dd 4.14 2.26 1975 3.82 +26.5PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 378 14.59 -28.0Prestige rs PBH ... ... 3 269.50 27.84 846 33.66 -24.2Pretium g PVG ... ... ... 12.44 6.17 2217 7.20 -36.9Primerica PRI 1.00 1.0 13 108.05 70.00 134 99.10 -2.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.38 -2.2PrinActGl GDVD ... ... ... 29.52 25.15 0 28.36 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 3 25.90 -1.4PrinSpec n PREF ... ... ... 101.70 95.84 1 95.99 -4.3PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 12 16.93 -1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 23 63.45 39.50 297 40.35 -29.4ProLogis PLD 1.92 3.0 25 67.53 55.21 2421 64.77 +.4ProPetr n PUMP ... ... ... 22.88 10.84 2148 19.10 -5.3ProShtDow DOG ... ... ...q 17.78 13.89 1834 14.64 -2.0ProShtMC MYY ... ... ...q 12.71 10.71 3 10.86 -3.1PrUltDow s DDM .79e .6 ...q 152.41 94.39 200 131.90 -.2ProUltMC MVV .11e .1 ...q 136.15 96.87 7 127.98 +4.0PrUltQQQ s QLD ... ... ...q 91.48 56.21 1336 84.61 +15.4ProUltSP s SSO .40e .4 ...q 125.72 88.00 1839 112.67 +3.0PrUShCnG SZK ... ... ...q 17.35 12.80 16.11 +18.4ProShtHY SJB ... ... ...q 23.91 22.91 29 23.16 +.2ProUShBM SMN ... ... ...q 18.73 11.73 8 12.74 -3.5Pro20 yrT UBT 1.13e 1.6 ...q 86.90 69.88 12 72.21 -13.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 16 52.79 -8.0ProSShOG DDG ... ... ...q 27.58 20.60 21.03 -8.5ProSShFn SEF ... ... ...q 13.70 10.90 3 11.38 -1.6ProLCCre s CSM .67e 1.0 ...q 71.46 59.36 22 68.19 +2.1ProUltTl s LTL ... ... ...q 56.39 35.57 2 36.84 -14.7ProHdgRep HDG ... ... ...q 46.26 43.95 5 45.67 +.8ProUltEM EET ... ... ...q 114.48 68.94 4 88.69 -5.6ProRaLS RALS .62e 1.7 ...q 38.35 36.43 0 36.84 -2.1ProUSL7-10T PST ... ... ...q 23.82 20.50 73 23.38 +8.5ProShtEafe EFZ ... ... ...q 28.00 23.78 54 25.23 -1.0ProShtEM EUM ... ... ...q 21.20 16.23 684 17.93 -.1ProUltEafe EFO ... ... ...q 150.78 111.23 2 130.32 -1.8ProUEurop UPV ... ... ...q 66.95 48.62 59.29 +1.2ProShtBM SBM ... ... ...q 20.50 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 32 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 18 59.38 -10.0ProUltFin s UYG .51e .4 ...q 143.58 93.80 33 128.85 +.7ProShtRE REK ... ... ...q 17.94 15.62 0 16.55 +4.6ProShtChi50 YXI ... ... ...q 23.50 16.42 6 18.24 -5.2ProUltSem s USD ... ... ...q 162.32 77.16 9 145.37 +18.7ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.76 -9.1PrUltTech s ROM ... ... ...q 111.39 63.94 18 105.04 +19.7ProUltJpn EZJ ... ... ...q 151.38 101.85 0 129.28 -.9ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 70 45.37 +14.6ProUltInd s UXI ... ... ...q 83.64 56.00 2 71.88 -1.6PrUltHCr s RXL .63e .7 ...q 107.49 72.00 1 88.68 +.5ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 86.78 +6.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 39.62 -19.2ProUBasM UYM .15e .2 ...q 82.75 53.74 3 71.68 -3.2PrUlPR2K s URTY ... ... ...q 97.04 56.50 118 94.63 +14.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 119.89 +2.6ProUltSC s SAA ... ... ...q 114.83 75.95 1 112.50 +11.7ProUPD30 s UDOW ... ... ...q 116.82 56.93 1024 91.92 -2.5ProUlR2K s UWM ... ... ...q 79.57 54.70 71 78.30 +10.8ProSht20Tr TBF ... ... ...q 23.81 21.58 144 23.44 +7.2PUltSP500 s UPRO .21e .1 ...q 172.45 101.32 1271 143.36 +2.3ProUChin50 XPP ... ... ...q 113.86 59.43 6 85.60 +2.0PrUSSilv s ZSL ... ... ...q 40.09 27.80 23 33.11 +5.4PUVixST rs UVXY ... ... ...q 47.16 8.52 23801 11.06 +8.3ProVixST rs VIXY ... ... ...q 47.12 21.24 1032 28.09 +21.3PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 230 61.72 +65.8PrUCrude rs UCO ... ... ...q 34.67 12.36 3400 33.60 +43.3PrUltYen rs YCL ... ... ...q 65.77 56.16 4 58.89 +2.5PrSUltNG rs BOIL ... ... ...q 55.00 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.85 19.88 14 22.19 +4.9PrUltSilv AGQ ... ... ...q 39.51 28.47 99 31.22 -7.8PrUltShN s KOLD ... ... ...q 52.12 30.06 24 38.28 -3.5ProUShGld GLL ... ... ...q 80.66 63.08 9 70.49 +2.0PrSUShAus CROC ... ... ...q 51.74 42.20 1 48.34 +5.7PrUltShYen YCS ... ... ...q 76.95 64.93 3 72.39 -3.5ProSUltGold UGL ... ... ...q 44.38 35.62 20 39.24 -3.5ProShtVx s SVXY ... ... ...q 139.47 9.53 8117 13.55 -89.4PrUShCrd s SCO ... ... ...q 52.16 15.33 1260 15.84 -35.5ProShtEuro EUFX ... ... ...q 42.85 38.37 2 41.33 +3.4ProUltEuro ULE ... ... ...q 18.97 15.34 28 16.25 -6.9ProUShEuro EUO ... ... ...q 24.37 19.46 254 22.57 +6.5ProctGam PG 2.87f 3.9 19 94.67 70.73 6355 74.18 -19.3ProgsvCp PGR .69e 1.1 22 62.99 42.10 3022 62.23 +10.5ProsHldg PRO ... ... ...dd 36.83 21.36 176 35.67 +34.9ProShtQQQ PSQ ... ... ...q 40.94 31.45 923 32.21 -9.5ProShSP rs SH ... ... ...q 33.81 28.14 2842 29.23 -3.1PrUShSP rs SDS ... ... ...q 51.68 35.66 4008 37.98 -7.5PrUShDow DXD ... ... ...q 12.38 7.52 2068 8.22 -5.4PUShtMdC MZZ ... ... ...q 24.14 16.91 17.20 -8.3PUShtQQQ QID ... ... ...q 17.87 10.37 5395 10.76 -19.6PrShRs2K rs SRTY ... ... ...q 50.00 24.85 339 25.45 -21.4PrUShD3 rs SDOW ... ... ...q 33.24 15.67 2893 17.54 -10.1PUltShtF rs FINZ ... ... ...q 15.50 6.47 3 7.46 -8.0PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 0 14.31 +2.3ProUShL20 TBT ... ... ...q 39.86 32.99 3281 38.52 +14.0PrShR2K rs RWM ... ... ...q 48.51 39.16 296 39.49 -6.6PrUShHC rs RXD ... ... ...q 36.46 24.68 4 28.57 -5.0PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 21.60 -10.7PrUShRE rs SRS ... ... ...q 37.33 28.35 29 31.29 +7.0PUShtR2K TWM ... ... ...q 23.16 14.80 563 15.04 -13.9PrUShtSC SDD ... ... ...q 21.14 13.03 1 13.25 -15.1PUShChi50 FXP ... ... ...q 25.79 12.37 32 14.93 -12.7PS DecRt n EMTY ... ... ... 38.59 31.27 1 33.96 +1.4PUShtIndl SIJ ... ... ...q 22.12 14.55 9 16.05 -4.7PS OnlSt n CLIX ... ... ... 50.04 37.63 7 47.46 +20.8PrShtSmC SBB ... ... ...q 39.75 32.28 32.36 -5.7PUPShtMC SMDD ... ... ...q 15.02 8.80 0 9.03 -10.0PrSh K1 n OILK ... ... ... 26.41 16.51 3 26.04 +20.3PUShtEur EPV ... ... ...q 37.85 26.83 17 29.87 -3.6PUShtSPX SPXU ... ... ...q 16.12 9.19 10093 9.92 -12.8PrUOGEx rs UOP ... ... ...q 22.60 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 1 25.25 -4.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.13 149 62.90 -1.8PUltShEafe EFU ... ... ...q 27.50 19.90 21.44 -5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.60 -10.6PrUltBra rs UBR ... ... ...q 107.88 51.76 2 68.32 -12.5PrSht20yTr TTT ... ... ...q 31.13 25.95 180 29.44 +10.7ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 17 41.55 -3.1PUltShOG DUG ... ... ...q 53.46 28.56 122 29.84 -19.4PS MngdF FUT ... ... ... 41.47 39.00 40.21 -.1PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.59 +2.1ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 42.20 +1.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 16 67.25 ProSPxTch SPXT .23p ... ...q 55.03 47.78 52.30 ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 0 35.22 -2.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 56.71 +.4PrUltPFn FINU .29e .3 ...q 134.30 60.50 18 100.91 -4.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 48 75.94 -1.4ProSht7-10y TBX ... ... ...q 29.77 27.55 36 29.49 +4.2ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz s BZQ ... ... ...q 15.40 6.41 433 9.21 +.5PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 11 53.84 -1.3ProSR2KDv SMDV .47e ... ...q 58.30 51.18 8 55.67 +.9PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 74.30 -3.4ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.10 -2.2PrUShtUtl SDP ... ... ...q 31.15 22.19 0 27.12 +7.5PrUltShtTc REW ... ... ...q 23.63 12.49 17 12.77 -22.4PrUShtFn SKF ... ... ...q 29.44 18.61 16 19.70 -5.7Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 17 7.64 -26.4ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.80 -.6Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.25 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 58.22 -.6ProCdNASh WYDE ... ... ...q 33.66 32.10 32.56 +.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 19 25.66 -.9ProspBcsh PB 1.44 1.9 19 79.20 55.84 505 74.90 +6.9Protalix PLX ... ... ...dd .99 .39 315 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 128.22 63.10 89 121.15 +17.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.19 193 27.70 +2.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2080 100.90 -12.2Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 16 25.29 +.2PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 23 25.20 -.4PruSDHiY GHY 1.32 9.6 ...q 15.26 13.70 112 13.74 -4.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 15 26.08 -.4PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.17 +.3Prud UK PUK 1.49e 2.9 ... 55.36 44.67 219 51.19 +.8tPruShHiY ISD 1.32 9.4 ...q 15.66 13.99 242 14.03 -5.0PSEG PEG 1.80 3.5 18 53.28 41.67 3424 51.35 -.3PubStrg PSA 6.80 3.3 23 219.93 180.48 572 206.67 -1.1PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 21 24.83 -1.2 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 16 24.48 -2.9PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 18 23.70 -5.2PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 9 23.68 -5.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 9 26.08 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 44 25.87 -2.2PubSt pfG PSApG ... ... ... 25.63 22.49 14 23.61 -5.4PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 41 23.68 -5.4PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 20 23.57 -5.3PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 14 23.68 -5.4PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.30 -4.6PubSt pfB PSApB ... ... ... 26.69 23.90 11 24.99 -2.7PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 13 25.42 -4.2PulteGrp PHM .36 1.2 17 35.21 22.52 3657 30.01 -9.7PureStrg n PSTG ... ... ...dd 24.31 11.90 5541 21.71 +36.9PutHiInSec PCF .37 4.0 ...q 9.36 8.60 39 9.27 +2.8PMMI PMM .44 6.2 ...q 7.72 6.89 99 7.07 -4.6PMIIT PIM .31 6.6 ...q 4.89 4.61 88 4.73 -.8PMOT PMO .71 6.2 ...q 12.85 11.44 43 11.54 -6.6PPrIT PPT .31 5.8 ...q 5.68 5.05 197 5.41 +1.5PzenaInv PZN .41e 4.2 21 13.15 8.53 33 9.65 -9.6Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 312 57.75 +56.7QEP Res QEP .08 .6 37 13.75 7.02 4086 13.12 +37.1QIAGEN QGEN ... ... 39 36.34 30.20 812 35.90 +16.1QTS RltTr QTS 1.64 4.5 33 61.55 31.58 971 36.17 -33.2QuadGrph QUAD 1.20 6.2 9 31.29 17.73 338 19.42 -14.1QuakerCh KWR 1.48f 1.0 31 165.93 129.98 30 155.54 +3.2QuaCare QCP ... ... ... 22.91 12.25 276 21.10 +52.8QuanexBld NX .16 .9 23 24.60 16.50 99 17.55 -25.0QuantaSvc PWR ... ... 24 40.11 30.23 1295 35.63 -8.9tQntmDSS rs QTM ... ... 42 8.74 3.32 301 3.32 -41.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 12 27.09 +3.8QnForSm n FFSG ... ... ... 27.15 24.51 40 26.23 +1.7QnForTcG n FFTG ... ... ... 26.55 24.19 21 25.36 -.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 78 28.39 +3.8InspCpBd n IBD ... ... ... 28.29 24.07 2 24.40 -3.3QuaInsp n ISMD ... ... ... 28.33 23.78 1 27.99 +5.8QuaInsLg n BLES ... ... ... 30.44 25.93 6 28.65 +.8FormInco n FFTI ... ... ... 27.57 23.88 58 23.97 -4.0FrmHdGr n FFHG ... ... ... 29.49 24.03 23 28.28 +2.7QuanReal n QXRR ... ... ... 26.19 23.44 25.56 +1.1QuanDyn n XUSA ... ... ... 28.95 25.12 28.23 +1.1QuanMulT n QXTR ... ... ... 26.83 24.56 5 26.31 +1.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.24 -1.8QuanGrw n QXGG ... ... ... 29.10 25.66 6 27.84 +.2tQudian n QD ... ... ... 34.91 9.08 4698 9.01 -28.1QstDiag DGX 2.00f 2.0 20 112.97 90.10 423 101.22 +2.8QuintEn n QES ... ... ... 10.67 7.10 32 9.30 +3.3QuormHl n QHC ... ... ... 10.00 2.91 342 4.27 -31.6QuotientTc QUOT ... ... ...dd 17.85 10.35 226 13.55 +15.3Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 37 22.63 -3.9Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.37 +.8Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 23 23.18 -2.4Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 20 23.74 Qwest53 CTY 1.53 7.4 ... 25.57 18.66 22 20.68 -6.0Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 20 21.89 -3.3Qwest 56 CTAA ... ... ... 27.77 21.51 17 24.60 -.4Qwest57 n CTDD ... ... ... 25.97 20.51 28 22.07 -3.5Qwest56 n CTBB ... ... ... 25.60 19.86 43 21.83 -3.1R -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 21.64 -6.2RELX plc s RELX .54e 2.4 ... 24.03 20.31 306 22.18 -6.4RH RH ... ... 63 109.53 41.52 539 100.63 +16.7RLI Corp RLI .88f 1.3 27 67.98 50.34 148 67.15 +10.7RLJ LodgT RLJ 1.32 5.8 12 23.96 18.68 956 22.75 +3.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 8 25.25 -6.5RPC RES .40 2.1 25 27.07 16.70 714 18.72 -26.7RPM RPM 1.28 2.5 18 56.69 46.36 609 51.00 -2.7RSP Perm RSPP ... ... 80 51.51 28.76 5035 45.46 +11.8RYB Edu n RYB ... ... ... 31.80 15.50 71 17.05 +1.0RadianGrp RDN .01 .1 9 23.49 14.06 1287 16.21 -21.3RadiantLog RLGT ... ... 68 6.59 3.46 16 4.08 -11.3RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.27 2 25.41 -1.8RafaelHl n RFL ... ... ... 9.01 3.05 72 8.37 +70.8sRLauren RL 2.00 1.5 23 119.33 66.06 5604 133.33 +28.6RamcoG RPT .88 7.4 9 15.00 11.15 317 11.95 -18.9RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.87 49.85 -13.5RangeRs RRC .08 .5 17 23.99 11.93 6869 15.47 -9.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 13 9.05 -2.0RJamesFn RJF .88f .9 21 102.17 71.35 1251 101.02 +13.4RayAdvM RYAM .28 1.6 23 22.96 12.68 1010 17.98 -12.1RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 126.55 -12.1Rayonier RYN 1.08f 2.8 41 39.14 27.71 796 38.47 +21.6Raytheon RTN 3.47f 1.6 30 229.75 158.32 1686 211.14 +12.9RealityETF DIVY .46p ... ...q 28.89 25.25 4 26.87 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.07 5 32.63 +2.1RealDivc n DFND ... ... ...q 28.60 25.12 27.15 -.4RealDivG n GARD ... ... ...q 26.84 21.91 25.43 +1.8Realogy RLGY .27p 1.1 16 35.18 23.52 1050 24.43 -7.8RltyInco O 2.53 4.8 30 60.05 47.25 1643 52.98 -7.1ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 101 28.18 -8.9ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 173.58 86.26 1426 164.26 +36.8RedLionH RLH ... ... ...dd 11.70 6.15 171 10.15 +3.0RedwdTr RWT 1.20f 7.2 12 17.45 14.29 254 16.57 +11.8Reeds REED ... ... ... 3.35 1.30 19 2.75 +77.4RegalBel RBC 1.12f 1.4 16 87.50 67.84 302 80.10 +4.6RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 21 70.64 54.87 1650 57.60 -16.7RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 1075 .26 +52.9tRegHlt pfA RHEpA 2.72 98.9 ... 22.90 2.85 55 2.75 -65.6RegnlMgt RM ... ... 16 36.73 19.49 47 36.42 +38.4RegionsFn RF .36 1.9 17 20.21 13.03 12105 19.20 +11.1Regions pfA RFpA 1.59 6.2 ... 25.95 25.23 8 25.63 +1.1Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 33 27.06 -4.8Regis Cp RGS ... ... ...cc 17.46 9.23 103 17.17 +11.8ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 287 150.70 -3.4ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 12 27.47 -.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 23 25.65 -8.4RelStlAl RS 2.00 2.1 21 96.45 68.46 409 94.00 +9.6RELM RWC .08 2.3 18 4.80 3.40 31 3.50 -1.4RemaxHld RMAX .80f 1.5 61 67.50 43.85 137 54.35 +12.1RenaisIPO IPO .02e .1 ...q 30.61 24.59 0 28.79 +2.1RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.80 -2.4RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 365 124.57 -.8RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 15 24.34 -3.2RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 1 25.55 +.2ReneSola rs SOL ... ... ... 3.79 2.12 5 2.76 +3.8RennFund RCG ... ... ...q 2.20 1.13 1 1.60 +6.6Renren rs RENN ... ... ...dd 18.70 6.01 298 8.80 -15.3RepubSvc RSG 1.38 2.0 31 69.40 60.26 1316 67.60 ResMed RMD 1.40 1.4 50 104.78 69.59 431 102.72 +21.3ResolEn rs REN ... ... ... 42.00 23.64 716 33.73 +7.2ResoluteF RFP ... ... ...dd 12.15 4.10 453 10.70 -3.2ResCap 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 11 25.98 +1.8ResCap rs RSO .20 2.0 ...dd 11.38 8.51 90 9.93 +6.0RestBrnds QSR 1.80 3.1 18 68.89 53.09 2185 57.30 -6.8RetailProp RPAI .66 5.6 11 13.78 10.84 812 11.73 -12.7RetractTc RVP ... ... ...dd 1.48 .54 10 .87 +28.1RevGp n REVG .20 1.1 ... 33.15 16.79 399 17.56 -46.0Revlon REV ... ... ...dd 27.90 15.60 153 17.55 -19.5RexAmRes REX ... ... 18 102.00 70.48 71 77.58 -6.3RexahnPh rs RNN ... ... ...dd 4.37 1.42 131 2.18 +7.9RexfordIR REXR .64f 2.0 53 32.91 26.32 617 31.35 +7.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.61 -8.1RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 13 23.49 -5.3Rexnord RXN ... ... 20 31.44 22.43 429 28.92 +11.1Rexnrd pfA RXNpA ... ... ... 66.44 52.57 78 61.73 +5.5RiceMidstr RMP 1.22f 6.4 14 25.34 16.87 851 18.93 -11.8RingCentrl RNG ... ... ...dd 81.20 32.70 652 72.75 +50.3RingEngy REI ... ... ...dd 17.35 10.88 854 15.11 +8.7RioTinto RIO 2.27e 3.9 ... 59.66 37.66 2612 57.76 +9.1RitchieBr RBA .68 2.0 38 35.17 24.08 321 33.20 +10.9RiteAid RAD ... ... 3 4.21 1.38 4353 1.68 -14.7RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 19 21.18 +5.8tRiv/Doubl n OPP ... ... ... 19.76 17.30 34 17.25 -6.1RoadrnTrn RRTS ... ... 3 9.75 1.98 356 2.14 -72.2RobtHalf RHI 1.12f 1.8 26 65.36 42.92 1215 63.89 +15.0RockwlAut ROK 3.68f 2.0 27 210.72 155.81 853 180.80 -7.9RockColl COL 1.32 1.0 22 139.63 103.25 1613 137.86 +1.7RogCm gs RCI 1.57 ... 14 54.95 43.11 279 48.85 -4.1Rogers ROG ... ... 33 184.00 105.00 112 118.00 -27.1Rollins s ROL .56 1.1 62 54.25 39.90 414 50.10 +7.7Roper ROP 1.65 .6 30 292.97 225.74 329 278.88 +7.7RosettaStn RST ... ... ...dd 16.49 8.71 188 16.23 +30.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2930 16.13 +3.0RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.50 -1.5RoyalBk g RY 3.76f ... ... 87.10 68.56 732 78.86 -3.4RBScotlnd RBS ... ... ... 8.74 6.24 693 7.93 +3.8RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 47 25.48 +.1RylCarb RCL 2.40 2.3 14 135.65 103.76 2117 106.33 -10.9RoyDShllB RDS/B 3.76 5.1 ...cc 76.99 53.50 1544 74.05 +8.4RoyDShllA RDS/A 3.76 5.3 ...cc 73.86 51.91 5092 70.90 +6.3RoyceGVal RGT .10e ... ... 11.73 9.39 18 10.95 +1.3RoyceMC RMT .63e 6.3 ...q 10.07 8.09 122 9.97 +5.6Royce RVT 1.20e 7.2 ...q 17.18 14.02 180 16.58 +2.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 441 2.21 +18.2Rudolph RTEC ... ... 22 33.15 21.10 128 32.50 +36.0Ryder R 2.08f 3.1 17 90.26 64.10 548 68.17 -19.0RyersonH RYI ... ... 42 12.90 7.65 138 11.65 +12.0RymanHP RHP 3.40f 4.2 17 83.20 57.78 208 81.71 +18.4S -S&P Glbl SPGI 2.00f 1.0 29 201.50 139.76 1259 200.94 +18.6SAP SE SAP 1.31e 1.2 ... 116.90 99.20 780 113.63 +1.1tSCANA SCG 2.45 7.0 9 71.28 33.75 1633 35.03 -11.9SCE TrV n SCEpK ... ... ... 29.56 24.70 15 25.43 -3.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 12 23.06 -4.6SCE Tr pfH SCEpH 1.44 5.5 ... 29.27 25.05 17 26.20 -3.1SCETr pfJ SCEpJ 1.34 5.3 ... 28.94 23.96 9 25.32 -1.9SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 16 22.45 -6.5SJW SJW 1.12a 1.8 21 69.29 47.25 117 61.27 -4.0SK Tlcm SKM ... ... ... 28.97 22.74 448 23.25 -16.7SLGreen SLG 3.25 3.4 28 109.00 89.46 1147 96.23 -4.7SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 4 25.29 +.8SM Energy SM .10 .4 ...dd 28.20 12.29 2733 26.55 +20.2Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 209.32 3483 248.63 +.5SpdrGold GLD ... ... ...q 129.52 114.80 7001 122.54 -.9SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 26 35.27 -1.8SpdrNoANR NANR ... ... ...q 37.79 30.22 18 36.71 +3.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 61 91.31 +1.7SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 3094 41.03 +.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 7 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 42

Spd MsciCh XINA ... ... ... 26.62 20.65 1 23.28 -2.7S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.84 21 104.82 +.2Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.29 +2.7Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 65.29 -.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.17 +1.9SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 60.12 -1.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 0 62.87 -1.7S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 31 112.28 +4.7SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 76.47 +1.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 6 63.11 -2.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 10 65.50 +.7SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 20 69.24 -2.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 2 79.75 +1.1SpdEMkt s SPEM ... ... ...q 42.47 32.81 278 37.59 -1.5SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 29 33.59 +2.3SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 105 52.27 +6.5Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 106 47.23 -3.4SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.94 91 50.77 -2.4SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 78 39.94 -3.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 81 39.14 +.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 10 49.35 -4.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 480 40.10 -1.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 70 36.06 +1.6SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 349 32.01 +1.0SP Mid MDY 2.94e .8 ...q 363.70 307.28 1181 355.15 +2.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 64563 273.36 +2.4SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 10 27.39 +3.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.82 -2.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 5 38.50 +.6SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 831 47.29 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 3 77.00 +3.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 303 47.33 -2.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 58.70 14 68.36 +3.2SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 1 82.09 +3.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4240 92.44 +8.9Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 240 92.48 -2.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 85.97 +.6SpdrHome XHB .15e .4 ...q 47.20 37.17 1943 39.52 -10.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1790 50.18 +6.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.05 7 61.06 +5.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 131 30.95 +.8Spd LgCap s SPLG ... ... ...q 33.54 28.21 178 32.14 +2.7SpdrLCpG s SPYG ... ... ...q 35.96 29.32 565 35.17 +6.6SpdrLCapV s SPYV ... ... ...q 32.54 27.93 536 30.11 -1.9Spd MidC s SPMD ... ... ...q 35.10 29.60 190 34.79 +4.3SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 25 162.37 +4.4SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 59 104.05 +1.2SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 12 92.89 +10.8SpdrSemi s XSD .16e .2 ...q 76.57 60.17 80 73.95 +5.9SpdrSCapG SLYG 8.53e .8 ...q 250.19 206.75 54 248.42 +9.2SpdrSCapV SLYV 7.98e 1.3 ...q 134.55 112.91 36 133.03 +5.8SpdrRs3K s THRK ... ... ...q 35.46 29.87 188 34.17 +2.9SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 146 89.23 -4.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 59 29.51 -1.2SpFcStIn n XITK ... ... ... 95.75 68.30 2 93.57 +19.8SPDR 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 91.15 102.67 +.7SpdrScored CBND .99 3.2 ...q 32.69 30.80 0 30.91 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 70 33.93 -4.0SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 543 30.79 +.4SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 37 56.03 +.7SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 52 42.71 -3.0SpdrBarITB BWZ .01e ... ...q 33.49 30.78 37 31.71 -1.3SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.86 635 53.11 +5.0SpdrLTBd s SPLB ... ... ...q 28.77 25.91 93 26.16 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 1077 33.24 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.51 25.09 9 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 27.81 217 28.17 -5.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1478 27.41 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12440 35.74 -2.7SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 658 30.18 -.8SP IntTip WIP .41e .3 ...q 60.27 54.71 47 55.18 -4.1SPLIntTB s BWX ... ... ...q 29.72 27.23 252 27.94 -1.7SpdrTrans s XTN .25e .4 ...q 69.36 51.96 10 64.32 -1.3SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 70.87 +3.7SpdrHCSv s XHS .61e .1 ...q 68.48 56.18 8 67.88 +10.2SpdrHCEq s XHE 3.22e .1 ...q 76.70 57.57 42 76.06 +18.1SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 8 80.29 +15.6tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.36 3 25.38 -4.5SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 83 89.26 +6.8SpdAgBd n SPAB ... ... ... 28.84 27.57 678 27.71 -3.6SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 51 54.92 -2.4SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 245 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 222 33.96 -7.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 45 58.29 -1.9SpdrS&P RB KRE .74e 1.1 ...q 65.59 49.31 8845 64.56 +9.7Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 120.65 +5.1SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2599 46.28 +2.4SpdNuBMu s TFI ... ... ...q 49.42 47.52 451 47.80 -2.4SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 185 42.01 -3.4SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 24198 42.84 +15.2SpNuBST rs SHM ... ... ...q 48.95 47.51 382 47.71 -.4SpdrGendr SHE ... ... ... 75.63 66.23 19 71.85 +1.4SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 857 18.28 +6.7SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 72.13 -.6SpdrMetM XME .24e .6 ...q 39.62 27.86 2025 37.22 +2.3SpdrR1KMo ONEO ... ... ... 77.42 68.55 17 73.83 +1.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 70.24 +.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 89 36.53 -2.5SpdrFosFFr SPYX ... ... ...q 69.64 58.36 2 66.26 +2.3SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 4 89.95 -.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 77.83 +.7Spd SP600 SLY 3.97e 1.0 ... 144.53 117.23 18 143.09 +7.6SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 63.15 +1.3SpdrSCap n SPSM ... ... ... 32.20 28.11 164 31.91 +1.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 6 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 8 92.74 +1.5SPX Cp SPXC ... ... 15 35.72 23.41 143 34.97 +11.4SPX Flow n FLOW ... ... 42 54.92 31.10 396 44.64 -6.1SRC Eng SRCI ... ... 18 13.16 6.19 2691 12.62 +47.9STMicro STM .40 1.7 26 25.30 14.07 1759 23.30 +6.7SABESP SBS .39e 5.4 ... 11.96 6.90 1934 7.17 -31.4SabnR SBR 2.29m 4.8 22 50.00 36.80 13 47.90 +7.4SachemC n SACH .42 11.1 ... 5.10 3.30 78 3.79 -3.8SafeBulk SB .04 1.3 ... 4.00 1.76 191 3.10 -4.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 0 22.85 -4.4SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 4 22.80 -3.1SafegdSci SFE ... ... ...dd 14.40 10.75 43 13.15 +17.4SafeInco n SAFE .60 3.2 ... 20.00 15.57 59 18.62 +5.8SagaComm SGA 1.20 3.1 4 51.70 36.10 2 38.85 -4.0SailptTch n SAIL ... ... ...dd 26.92 12.82 1633 23.30 +60.7StJoe JOE ... ... 55 20.00 16.75 226 18.05 Salesforce CRM ... ... ...cc 131.00 83.55 4233 128.09 +25.3SalMidMLP SMM 1.30 12.9 ...q 12.54 8.53 106 10.09 -8.4SallyBty SBH ... ... 10 21.36 14.05 1673 15.46 -17.6SJuanB SJT .77e 12.0 14 10.54 6.04 318 6.39 -22.5SanchezEn SN ... ... ...dd 7.65 2.78 5839 3.88 -26.9SanchzM rs SNMP 1.80 15.0 ...dd 14.50 9.35 52 12.00 +8.1SandRidge SD ... ... ... 21.90 13.02 511 14.17 -32.7SandRMiss SDT .22e 18.7 1 1.50 .73 216 1.20 +45.3SandRMs2 SDR .21e 12.5 1 1.74 .74 899 1.72 +102.1SandRdgP PER .50e 20.1 5 3.10 1.80 341 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.30 789 4.59 -8.0Sano SNY 1.58e 4.1 ... 50.65 37.43 1495 38.61 -10.2sSantCUSA SC .23e ... 6 20.36 11.12 2039 20.41 +9.6SantFn 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 1 25.69 SaratogaI SAR 2.00f 8.8 8 22.90 19.62 58 22.65 +1.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 5 25.75 -.2Sasol SSL 1.41e 3.8 ... 38.75 26.92 165 37.31 +9.1SaulCntr BFS 2.08 4.3 16 65.43 46.71 37 48.40 -21.6SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 2 24.91 -1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.7 46 80.35 61.02 5733 73.45 +9.0SchndrNt n SNDR .24 .8 ... 30.32 19.32 957 28.55 SchwUSMkt SCHB .96e 1.4 ...q 69.07 57.99 516 66.33 +2.8SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 608 65.41 +2.6SchwLCGr SCHG .63e .8 ...q 76.83 62.63 237 75.37 +6.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.75 316 54.11 -1.0SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 269 54.64 +2.6SchUSSmC SCHA .76e 1.0 ...q 73.91 61.62 366 73.28 +5.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 778 27.53 -1.5Sch 1000 n SCHK ... ... ... 28.14 24.88 52 26.95 +2.6SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 203 30.10 +1.4SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 147 36.31 +1.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 279 30.78 +1.3SchUSSmCo FNDA .36e .9 ...q 39.87 33.34 217 39.46 +4.1SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 253 37.79 +.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 13 37.70 +1.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 477 49.70 -2.9SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1794 34.33 +.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 468 50.30 -3.3SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 573 39.65 -4.7SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 81 51.87 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 307 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 112 54.32 -2.0SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 156 37.29 +1.8Schwab SCHW .40 .7 33 60.22 37.63 4978 58.93 +14.7Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 24 25.77 -4.1Schwb pfD SCHWpD ... ... ... 27.90 25.49 22 25.67 -4.9SchwitMau SWM 1.72 3.8 16 48.06 36.26 215 45.21 -.3SciApplic SAIC 1.24 1.5 24 90.84 60.21 271 85.00 +11.0ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 3 25.58 +.5ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 203 7.65 +3.4ScorpioTk STNG .04 1.4 ... 4.20 1.85 1715 2.78 -8.9ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 8 24.50 -1.4ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.40 -.1Scotts SMG 2.12 2.4 21 110.12 76.60 831 87.75 -18.0ScrippsEW SSP .05p ... 42 20.35 10.69 332 12.87 -17.7Sea Ltd n SE ... ... ... 15.73 10.06 2989 14.26 +7.0SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4078.53 -7.5SeabGld g SA ... ... ... 13.70 9.50 329 10.55 -6.6SeacorHld CKH ... ... ...dd 59.00 31.90 255 52.28 +13.1SeacrMar SMHI ... ... ... 25.00 11.66 59 23.25 +98.7SeadrillLtd SDRL ... ... 1 .74 .15 13660 .42 +79.7Seadrill SDLP .40 10.8 ... 4.20 2.60 232 3.69 +.8SealAir SEE .64 1.4 23 49.94 40.76 1925 45.47 -7.8Seaspan SSW .50 5.6 14 9.30 5.02 1441 8.99 +33.2Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 10 25.48 +2.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.96 12 25.48 -.3Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 16 24.84 +.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 92 24.35 +3.0Seaspn pfG SSWpG ... ... ... 25.20 21.98 22 24.96 +2.7Seaspan n SSWA ... ... ... 24.58 23.15 42 23.85 -1.9SeaWorld SEAS ... ... ...dd 18.50 10.42 1697 17.34 +27.8SelEngS n WTTR ... ... ... 21.96 11.22 405 16.48 -9.6SelMedHld SEM ... ... 13 19.78 13.30 378 18.25 +3.4SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 8 24.79 -1.5SemGroup SEMG 1.89 7.5 ...dd 32.40 20.20 485 25.20 -16.6SemiMfg SMI ... ... 19 9.14 4.49 165 6.50 -24.1SempraEn SRE 3.58f 3.4 19 122.98 100.63 2337 104.86 -1.9Sempra pfA SREpA ... ... ... 104.97 96.11 30 98.30 -.9SendGrid n SEND ... ... ...cc 32.03 17.50 338 26.12 +9.0SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 202 68.28 -6.7SequansC SQNS ... ... ...dd 4.75 1.44 209 2.00 +4.7Seritage n SRG 1.00 2.4 ... 50.00 34.07 572 41.40 +2.3Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 5 23.65 -2.9ServiceCp SCI .68 1.8 24 40.28 31.52 574 37.32 ServiceMst SERV ... ... 33 58.41 37.57 326 57.42 +12.0ServcNow NOW ... ... ...dd 182.59 99.01 1232 173.96 +33.4Servotr SVT .16e 1.7 ...cc 12.80 8.50 4 9.45 -15.1ShakeShk n SHAK ... ... 88 59.91 30.12 694 57.89 +34.0ShawCm g SJR 1.18 ... ... 23.44 18.50 665 20.59 -9.8ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 648 23.56 -21.0Sherwin SHW 3.44f .9 29 435.15 326.68 1231 384.50 -6.2ShinhanFn SHG ... ... ... 50.37 40.44 98 43.96 -5.3ShipFin SFL 1.40 9.7 12 15.98 12.30 646 14.40 -7.1Shopify n SHOP ... ... ...dd 154.82 81.55 996 140.83 +39.4Shutterstk SSTK ... ... 38 52.78 29.85 178 46.00 +6.9tSibanyeG SBGL .14r 5.2 ... 6.50 2.74 4661 2.70 -44.4SiderurNac SID ... ... ... 3.55 1.76 1777 2.40 -2.0SierraMt n SMTS ... ... ... 3.00 2.13 41 2.72 +9.7Sifco SIF ... ... ...dd 8.00 5.00 2 5.45 -18.0SignetJwlrs SIG 1.24f 3.0 7 77.94 33.11 1859 41.19 -27.2Silvrbow n SBOW ... ... ... 34.76 19.89 26 28.83 -3.0SlvrcpMt n SVM .02 ... ... 3.43 2.12 324 2.97 +13.4SimonProp SPG 7.80 4.9 21 173.02 145.78 1495 159.26 -7.3Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.36 0 69.31 -3.1SimpsnM SSD .88f 1.4 33 63.85 39.82 69 62.71 +9.2sSinopcShg SHI ... ... ... 71.93 50.67 36 72.14 +26.6Siteone n SITE ... ... 70 81.64 48.19 399 76.37 -.4SixFlags SIX 3.12 4.9 20 70.44 51.25 1136 63.13 -5.2Skechers s SKX ... ... 16 43.08 23.90 2170 30.19 -20.2Skyline SKY ... ... 31 32.89 5.07 86 29.23 +127.5Smart&Fnl SFS ... ... 18 13.95 4.45 519 4.70 -45.0Smartsh n SMAR ... ... ... 21.70 18.06 160 20.26 +3.9Smith&N SNN .61e 1.7 63 40.41 33.72 517 35.75 +2.1SmithAO s AOS .72 1.1 35 68.39 53.23 339 63.92 +4.3Smucker SJM 3.12 2.8 15 134.12 99.57 853 110.22 -11.3SnapInc A n SNAP ... ... ... 21.75 10.50 17040 10.65 -27.1SnapOn SNA 3.28 2.2 15 185.47 140.83 395 151.18 -13.3SocCapH n IPOA ... ... ... 10.85 9.85 464 10.00 -.9SocCapH un IPOA/U ... ... ... 10.97 10.02 302 10.60 SocQ&M SQM .99e 1.9 ... 64.20 32.38 597 53.50 -9.9Sogou n SOGO ... ... ...cc 14.69 7.91 560 9.66 -16.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 521 16.46 -23.1Solitario XPL ... ... ...dd .88 .39 82 .44 -27.0SonicAut SAH .24 1.1 11 22.75 15.95 130 21.20 +14.9SonocoP SON 1.56 3.0 26 55.77 46.55 381 51.73 -2.7SonyCp SNE ... ... ... 53.91 36.25 1070 46.47 +3.4Sothebys BID .40 .7 18 57.95 42.78 297 54.96 +6.5SourcC SOR 1.00 2.5 ...q 42.97 38.12 5 40.30 -1.1SoJerInd s SJI 1.12 3.4 29 37.55 25.96 412 32.84 +5.2SthcrssEn SXE ... ... ...dd 4.05 1.44 45 1.63 -3.6SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.12 -8.2SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 3 21.20 -10.7SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 0 22.23 -7.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 24.20 -4.8SouthnCo SO 2.40f 5.5 49 53.51 42.38 5345 43.99 -8.5SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 19 26.17 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 19 24.74 -3.7SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 29 24.32 -4.4SthnCopper SCCO .23e .4 43 58.09 33.63 698 51.15 +7.8SwstAirl LUV .64f 1.3 9 66.99 49.76 7578 50.32 -23.1SwtGas SWX 2.08 2.9 22 86.87 62.54 386 72.43 -10.0SwGA Fn SGB .44 2.1 16 24.00 18.50 4 21.18 -11.8SwstnEngy SWN ... ... 6 6.72 3.42 14732 4.61 -17.4SprkNtSE wi LOV ... ... ... 15.40 10.15 1 11.48 -9.2Sparton SPA ... ... 20 23.59 16.35 59 17.65 -23.5SpdFosFr n EFAX ... ... ... 77.82 67.00 0 72.71 -.2SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.72 -1.4SpdEmFos EEMX ... ... ... 76.80 60.73 1 68.02 -2.6SpdDbEMk EMTL ... ... ... 52.27 48.41 1 48.60 -3.5SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.09 +1.4SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.56 -1.1tSpectraEP SEP 3.01f 9.7 9 46.47 30.82 2062 30.93 -21.8SpectrmB SPB 1.68 2.2 14 138.45 60.13 749 77.67 -30.9SpeedM TRK .60 3.5 18 23.47 16.88 41 16.97 -10.1SpF LgCap n FMDG ... ... ... 33.20 26.89 3 29.89 +6.7SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.30 -2.1Spire SR 2.25 3.2 20 82.85 60.09 452 70.35 -6.4SpiritAero SPR .48f .6 19 105.20 53.61 450 87.04 -.2SpiritAir SAVE ... ... 15 54.49 30.32 671 36.39 -18.9SpiritRltC SRC .72 8.3 13 8.81 7.16 8131 8.69 +1.3SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.25 15 20.78 -16.3Spotify n SPOT ... ... ...dd 171.23 135.51 1202 154.37 +3.6tSpragueRs SRLP 2.61 11.4 13 30.75 22.80 10 22.85 -5.6Sprint S ... ... 3 9.02 4.81 9462 5.14 -12.7SprottSilv PSLV ... ... ...q 6.85 5.83 334 6.08 -4.2SprottGold PHYS ... ... ...q 11.15 9.83 472 10.55 -.4SprottPPP SPPP ... ... ... 9.91 7.69 10 8.60 -7.9SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 22.28 9501 55.09 +58.9STAG Indl STAG 1.39 5.3 35 28.95 22.42 1135 26.25 -4.0STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 0 25.18 -.3STAG pfC STAGpC ... ... ... 27.74 24.76 0 25.55 -2.4sStageStrs SSI .20 6.2 ...dd 3.23 1.45 290 3.21 +91.1SP Matls XLB .98e 1.6 ...q 64.17 52.57 3649 59.54 -1.6SP HlthC XLV 1.01e 1.2 ...q 91.79 75.65 8360 83.39 +.9SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 18124 49.84 -12.4SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4627 105.74 +7.1SP Engy XLE 2.04e 2.6 ...q 79.42 61.80 16505 77.85 +7.7SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 44865 28.16 +.9SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 12909 75.46 -.3SP Tech XLK .78e 1.1 ...q 71.34 54.25 14685 69.88 +9.3SpdrRESel XLRE ... ... ...q 34.02 29.17 1544 31.16 -5.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13582 49.87 -5.3StdMotor SMP .84 1.9 26 54.73 40.56 82 44.70 -.5Standex SXI .72 .7 21 110.00 86.05 20 100.30 -1.5StanBlkDk SWK 2.52 1.7 20 176.62 135.79 1209 146.71 -13.5StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 16 25.24 +.1StanBlD un SWP ... ... ... 128.00 105.13 34 110.25 -10.2Stantec g STN .55f ... 17 29.25 22.80 30 25.50 -8.8StarGas SGU .47f 5.0 15 11.70 8.74 75 9.46 -12.0Starret SCX .40 6.0 21 9.40 5.80 28 6.65 -22.7Startek SRT ... ... 49 14.78 6.11 110 6.83 -31.5StarwdPT STWD 1.92 8.8 11 23.01 19.47 881 21.82 +2.2StateStr STT 1.68 1.7 17 114.27 80.73 1488 100.42 +2.9StateSt pfC STTpC ... ... ... 25.55 24.01 7 25.11 -.4StateSt pfD STTpD ... ... ... 28.96 26.10 36 26.33 -4.1StaStCp pfG STTpG ... ... ... 28.45 25.50 24 25.79 -4.9StateSt pfE STTpE ... ... ... 27.16 25.47 30 26.21 -.9Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 27 17.35 -11.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 1 20.44 -3.4Steelcse SCS .51 3.6 16 18.15 12.50 240 14.15 -6.9StellusCap SCM 1.36 10.6 11 14.33 11.07 49 12.88 -2.0Stepan SCL .82 1.1 18 92.97 68.09 103 71.42 -9.6Steris plc STE 1.24 1.2 26 105.09 76.47 229 104.68 +19.7SterlingBc STL .28 1.1 15 26.50 21.00 902 24.75 +.6SterlBc pfA STLpA ... ... ... 26.74 25.65 7 25.92 -1.5StewInfo STC 1.20 2.8 29 47.37 34.48 168 42.99 +1.6StifelFin SF .48f .8 19 68.76 41.93 322 60.50 +1.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 20 26.19 -3.3Stif 47 ef SFB ... ... ... 26.20 23.25 18 23.78 -4.6StoneHEM EDF 2.16 15.2 ...q 17.31 13.50 115 14.17 -10.9StonHEmM EDI 1.81 13.3 ...q 16.79 13.37 80 13.63 -12.5StoneMor STON 1.32 21.9 ...dd 9.62 4.61 52 6.03 -8.1Stonerdg SRI ... ... 22 32.18 14.16 288 31.21 +36.5StoreCap STOR 1.24 4.7 22 26.58 20.08 1272 26.22 +.7StratALL36 GJT .29 1.4 ... 21.00 19.20 0 20.59 +3.0Strat D35 GJP .74 3.2 ... 23.69 21.80 22.90 -.2StratGS33 GJS .32 1.5 ... 21.52 19.12 2 21.20 +4.7StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 0 26.23 +1.3StratPG34 GJR .27 1.2 ... 22.87 20.87 0 21.80 -1.0StratUSM GJH .64 6.5 ... 10.35 9.37 8 9.78 -2.7StratWMT GJO .22 .9 ... 22.90 21.72 22.90 +2.9sStryker SYK 1.88 1.1 30 174.44 137.70 946 175.42 +13.3SturmRug RGR 1.28f 2.1 21 68.80 43.00 148 61.50 +10.1SubPpne SPH 2.40 10.4 33 27.05 21.85 137 23.02 -5.0SumitMitsu SMFG ... ... ... 9.67 7.15 1452 8.46 -2.6SummitHtl INN .72 4.8 14 19.39 12.77 844 15.08 -1.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.46 -4.1SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.47 -8.6SumtMtls n SUM .29t ... 27 34.06 25.89 449 28.90 -8.1SummitMP SMLP 2.30 14.3 ...cc 24.75 13.10 190 16.10 -21.5SunCmts SUI 2.84f 3.0 94 96.08 80.12 308 93.36 +.6SunLfFn g SLF 1.90f ... ... 44.50 32.22 450 43.09 +4.4SunCokeE SXC .99e ... 7 13.48 8.20 424 13.26 +10.6SunCokeEn SXCP 1.60m 10.4 9 21.95 15.05 151 15.40 -11.7Suncor g SU 1.44 ... ... 41.82 27.96 4961 40.67 +10.8SunlOnl n STG ... ... ... 14.08 6.80 191 10.01 -9.8SunLink SSY ... ... ...dd 2.08 1.27 1 1.38 -13.2SunocoLP SUN 3.30 12.6 77 33.11 24.76 362 26.11 -8.1SunstnHtl SHO .20 1.2 20 17.46 14.09 2560 17.11 +3.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 19 25.12 -3.8SunstHt pfF SHOpF 1.61 6.8 ... 26.98 23.60 10 23.83 -7.8Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2392 69.33 +7.3SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 10 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 129 2.22 +51.0SupEnrgy SPN .32 2.7 ...dd 12.73 7.66 2975 11.93 +23.9SuperiorInd SUP .36 2.0 27 20.95 12.70 143 17.85 +20.2Supvalu rs SVU ... ... 9 29.12 13.60 717 17.09 -20.9SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 45 15.25 +.7SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 2 25.65 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 22 3.81 +13.9SwRCmETR RJN ... ... ... 3.72 1.87 11 3.29 +17.8SwRCmMTR RJZ ... ... ... 9.20 7.76 0 8.64 -3.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 95 6.42 +7.0SwERCmTR RJI ... ... ... 5.96 4.64 52 5.88 +8.8SwisHelv SWZ .64e .2 ...q 13.74 12.07 10 12.27 -3.8tSwitch n SWCH .03e ... ... 20.45 12.15 1100 12.08 -33.6Synchrony SYF .60 1.7 13 40.59 26.34 5002 36.12 -6.4Synnex SNX 1.40 1.3 14 141.94 93.87 98 107.83 -20.7Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 5 25.58 -2.1SynovusFn SNV 1.00f 1.8 19 55.40 40.21 741 54.62 +13.9SynthBiol SYN ... ... ...dd 1.05 .19 236 .26 -49.0Sysco SYY 1.44 2.2 26 64.77 48.85 1450 64.10 +5.5Systemax SYX .22 .7 31 34.91 15.40 48 32.65 -1.9 T -sTAL Educ s TAL ... ... ...cc 43.20 18.64 3107 43.73 +47.2TC PpLn TCP 2.60m 10.5 8 59.30 23.27 246 24.85 -53.2TCF Fncl TCF .60 2.3 16 26.77 14.58 1672 26.01 +26.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.01 14 24.11 -6.3TCF 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 60 5.42 -7.7TE Connect TEL 1.76f 1.9 27 108.23 77.15 1133 94.95 -.1THL Crd21 TCRX ... ... ... 25.94 25.07 4 25.51 +1.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.65 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.23 16.30 31 17.51 +3.9TIM Part TSU .28e 1.5 ... 23.12 13.97 1382 18.49 -4.2TJX TJX 1.56f 1.8 22 88.75 66.44 6062 87.89 +14.9TPG Pace n TPGE ... ... ... 10.87 9.67 652 10.50 +7.8TPG Pac n TPGH ... ... ... 9.95 9.67 86 9.89 +1.6TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 185 20.39 +7.0TPG SpLnd TSLX 1.56 8.1 9 21.74 17.00 154 19.17 -3.2TableauA DATA ... ... ...dd 97.09 57.25 691 95.82 +38.5TahoeRes TAHO .24 4.5 ... 9.44 3.76 2555 5.30 +10.6TailorBr TLRD .72 2.1 19 35.94 9.40 722 33.79 +54.8Taiwan TWN ... ... ...q 22.25 18.95 5 20.80 -.3TaiwSemi TSM .73e 1.8 18 46.57 34.31 4793 39.65 Takung n TKAT ... ... ... 6.88 1.88 2.19 -12.7TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 284 21.32 -17.2TallgrsEn TEP 3.90f 8.8 12 52.84 34.37 153 44.57 -2.8TalosEn rs TALO ... ... ...dd 40.16 16.76 172 32.08 -.2StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.7 11 27.88 19.86 621 20.93 -21.0TanzRy g TRX ... ... ... .68 .24 109 .59 +112.2Tapestry TPR 1.35 3.0 28 55.50 38.70 3461 44.61 +.9TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1797 48.51 +.2TargaR pfA NGLSpA 2.25 8.4 ... 27.41 25.82 1 26.79 +1.2Target TGT 2.48 3.5 13 78.70 48.56 17278 71.17 +9.1TaroPhrm TARO ... ... 12 128.46 93.01 112 116.87 +11.6Taseko TGB ... ... ... 2.46 1.05 717 1.17 -49.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.38 21.75 3863 22.39 -32.3Taubmn TCO 2.62f 4.9 19 66.61 44.78 553 53.26 -18.6Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 4 24.05 -4.3Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 11 23.52 -6.7TaylorMH TMHC ... ... 14 28.42 19.68 502 22.08 -9.8Team TISI ... ... ...dd 26.80 10.45 522 21.45 +44.0Technip FTI .13 ... 19 35.00 24.53 2970 32.57 +4.0TeckRes g TECK .16e ... ... 30.80 14.56 3403 27.35 +4.5Teekay TK .22 2.8 ...dd 10.90 5.14 951 7.83 -16.0TeekLNG TGP .56 3.2 ... 21.65 14.05 180 17.75 -11.9TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 15 25.06 -.8TeekOffsh TOO .04m 1.4 ... 3.50 1.65 776 2.77 +17.4TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 6 21.11 -8.5TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 3 23.38 -5.9TeekOf pfE TOOpE 2.22 9.2 ... 25.10 24.06 8 24.25 -3.2TeekayTnk TNK .21 20.6 ... 2.00 .96 1560 1.02 -27.1Tegna TGNA .28 2.6 6 15.61 10.00 1498 10.61 -24.6TejonRnch TRC ... ... ...cc 26.25 18.59 51 25.12 +21.0TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 89 21.44 -4.9TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 151 16.68 -4.8TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 44 18.93 -3.6TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 101 12.93 -5.0TelInstEl TIK ... ... 40 6.35 2.05 2 2.80 +7.7Teladoc n TDOC ... ... ... 50.60 27.35 755 49.85 +43.0Telaria n TLRA ... ... ...dd 5.30 3.42 130 4.00 -.7TlcmArg TEO .71e 3.1 ... 40.19 21.13 773 22.81 -37.7TelItalia TI ... ... ... 11.28 7.57 72 8.55 -.9TelItaliaA TI/A .30e 4.0 ... 9.60 6.27 17 7.58 +5.1Teledyne TDY ... ... 31 202.63 123.29 89 199.19 +10.0Teleex TFX 1.36 .5 33 288.78 195.36 249 265.90 +6.9TelefBrasil VIV .64e 5.1 14 17.33 12.13 1475 12.40 -16.4TelefEsp TEF 1.20e 13.0 ... 11.58 8.99 970 9.21 -4.9TelData TDS .64f 2.5 8 29.87 23.54 443 25.70 -7.6TelData45 TDI 1.66 6.6 ... 26.61 23.29 3 25.22 -1.3TelData 61 TDA 1.47 6.1 ... 25.64 23.11 6 24.28 -2.5TelData60 TDJ 1.75 6.9 ... 26.48 23.95 17 25.42 +.6TelData59 TDE 1.72 6.9 ... 26.21 24.26 13 24.81 -2.0Telus gs TU 2.10 ... ... 38.50 32.94 252 35.41 -6.5TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.37 44 22.70 +5.5TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 76 15.50 -5.6TmpEMI TEI .80a 7.4 ...q 11.98 10.41 103 10.74 -3.8TmpGlb GIM .30 4.8 ...q 6.77 6.24 570 6.29 -2.6TempurSly TPX ... ... 14 68.05 41.10 783 48.50 -22.6Tenaris TS .69e 1.8 ... 40.64 25.91 1253 38.92 +22.2TenetHlth THC ... ... ...dd 34.16 12.25 3395 33.15 +118.7Tengsco TGC ... ... ...dd 1.19 .55 5 .68 -15.6sTennant TNC .84 1.1 ...cc 78.75 59.00 53 78.70 +8.3Tenneco TEN 1.00 2.1 7 65.59 43.48 197 47.04 -19.6TVA 28 TVC .96 3.9 ... 25.97 24.21 25 24.42 -2.7TVA 29 TVE .84 3.5 ... 26.98 23.67 20 23.80 -4.8Teradata TDC ... ... 23 42.84 27.05 453 38.39 -.2Teradyn TER .36 .9 29 50.68 29.68 1656 38.47 -8.1Terex TEX .40 1.0 37 50.17 32.48 1276 41.81 -13.3Ternium TX 1.10e 2.8 12 42.43 24.60 294 38.86 +23.0TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 345 37.91 +8.1TetraTech TTI ... ... ...dd 4.85 1.85 678 4.48 +4.9TeucrCorn CORN ... ... ...q 20.05 16.53 90 18.47 +10.2TeucrSug CANE ... ... ...q 10.52 7.30 70 7.89 -19.3TeucrWht WEAT ... ... ...q 8.43 5.80 208 6.95 +15.8TeucrSoyb SOYB ... ... ...q 19.64 17.27 52 18.86 +5.5TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.47 +1.7TevaPhrm TEVA .73e 3.5 6 33.82 10.85 9770 21.15 +11.6TexPacLd TPL .29f ... ...cc 707.00 279.33 12 691.95 +54.9Textainer TGH .96 5.5 ...dd 26.50 10.40 108 17.60 -18.1Textron TXT .08 .1 42 67.43 45.00 1599 66.67 +17.8Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68f .3 27 226.44 170.07 1445 216.52 +14.0Thermon THR ... ... 50 26.50 15.74 85 24.28 +2.6ThirdPtRe TPRE ... ... 11 17.10 12.65 654 13.15 -10.2ThomsonR TRI 1.38 3.6 16 48.61 36.52 794 38.56 -11.5Thor Inds THO 1.48 1.6 12 161.48 87.96 2407 95.03 -36.93D Sys DDD ... ... 49 22.57 7.92 1188 12.37 +43.23M Co MMM 5.44f 2.7 29 259.77 191.44 2734 198.67 -15.6Tidwtr TDW 1.00 3.2 ...dd 35.98 .71 128 31.36 +28.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.3 ...cc 21.83 15.96 219 21.79 +6.9sTiffany TIF 2.00 1.6 43 111.44 84.35 12640 126.05 +21.3Tillys TLYS ... ... 28 16.57 8.42 79 11.66 -21.0TimeWarn TWX 1.61 1.7 16 103.90 85.88 5353 94.00 +2.8Timken TKR 1.12f 2.3 19 55.65 41.85 480 49.15 TimknSteel TMST ... ... ...dd 20.24 12.48 287 17.60 +15.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 221 11.95 -7.2TollBros TOL .44f 1.1 13 52.73 36.55 4270 39.91 -16.9Tompkins TMP 1.92 2.2 25 90.50 71.27 29 85.63 +5.3TootsieR TR .36b 1.3 26 37.48 27.45 60 28.30 -19.9sTopBuild n BLD ... ... 36 84.03 51.64 293 84.37 +11.4Torchmark TMK .64 .7 7 93.60 74.48 401 86.58 -4.6Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.08 -2.6Toro Co s TTC .80f 1.3 25 73.86 56.60 450 60.33 -7.5TorDBk gs TD 2.68f ... ... 75.46 47.29 1060 58.87 +.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 10 22.78 -2.5TortWat n TBLU ... ... ... 30.84 25.35 3 28.87 -3.2TortEnInd NDP 1.75 13.7 ...q 15.44 10.70 95 12.82 -3.5TortEnInf TYG 2.62 9.1 ...q 32.45 24.24 370 28.90 -.6TortMLP NTG 1.69 9.1 ...q 21.09 14.91 266 18.60 +5.9TortPplE TTP 1.63m 9.4 ...q 20.46 15.55 50 17.32 -7.9TortPw&E TPZ 1.65 8.6 ...q 22.55 17.51 16 19.11 -7.2Total SA TOT 2.71e 4.4 ... 64.59 48.15 5114 61.39 +11.1TotalSys TSS .52f .6 22 90.74 57.53 1392 85.67 +8.3TowerIntl TOWR .48 1.7 13 33.65 21.00 86 28.75 -5.9TownsqMda TSQ .30 4.4 9 11.63 6.28 43 6.75 -12.1Toyota TM ... ... ... 140.99 103.62 106 134.83 +6.0TrCda g TRP 2.76 6.5 16 51.85 39.16 4794 42.26 -13.1TransEntx TRXC ... ... ...dd 5.00 .45 6321 2.92 +51.3TransUn n TRU .07p ... 27 69.70 41.07 474 68.47 +24.6Trnsalta g TAC .23 ... ... 6.60 5.00 10 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 123 1.84 +32.4TrnsRty TCI .20p ... ...dd 52.00 18.95 3 36.85 +17.7TransDigm TDG 24.00 ... 23 338.89 249.57 259 333.72 +21.5TrnsMont TLP 2.48f 6.5 16 47.45 33.98 21 37.97 -3.8Transocn RIG ... ... ...dd 14.16 7.20 10117 13.38 +25.3TrGasSur TGS ... ... ... 24.22 14.10 269 17.64 -20.6Travelers TRV 3.08f 2.4 17 150.55 113.76 1086 130.90 -3.5Travelport TVPT .30 1.7 ... 18.06 12.10 390 17.49 +33.8TrecoraRs TREC ... ... 19 14.40 10.25 34 13.65 +1.1sTredgar TG .44 1.9 30 22.70 14.65 112 22.75 +18.5TreeHseF THS ... ... 15 85.99 36.35 489 46.66 -5.7Trex TREX ... ... 33 125.93 61.57 125 115.28 +6.4TriPointe TPH ... ... 14 19.55 12.11 1178 17.01 -5.1TriContl TY 1.07e 3.9 ...q 28.32 22.63 132 27.14 +.7TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.00 -.8TrianglCap TCAP 1.20 10.6 ... 18.33 8.91 195 11.30 +19.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 6 25.31 +.8TriangC 22 TCCB 1.59 6.3 ... 26.00 23.99 3 25.29 +.4TribMda A TRCO 1.00 2.7 12 43.71 34.81 1003 36.54 -14.0TrilogyMtl TMQ ... ... ...dd 1.64 .58 33 1.25 +14.7TrimShrk n TTAC ... ... ... 36.76 29.09 8 35.94 +6.6TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.53 +1.3TriNetGrp TNET ... ... 35 53.98 30.21 312 53.30 +20.2Trinity TRN .52 1.5 8 38.25 25.05 3199 34.80 -7.1TrinityPlce TPHS ... ... ... 7.59 5.86 37 7.23 +4.0Trinseo SA TSE 1.44 1.9 9 85.35 57.70 232 76.35 +5.2TrioTch TRT ... ... 14 8.47 4.05 15 4.70 -33.0TriplePtV TPVG 1.44 11.0 8 14.19 11.12 166 13.15 +3.6TripPt22 n TPVY ... ... ... 26.99 24.77 7 25.65 -.9Triple-S GTS ... ... 33 36.60 15.05 110 36.38 +46.4TritonInt n TRTN 2.08f 5.8 ... 43.85 26.71 286 35.71 -4.6TriumphGp TGI .16 .7 5 34.80 21.50 433 24.10 -11.4Tronox TROX .18 1.0 58 28.40 12.88 1288 18.42 -10.2TrueBlue TBI ... ... 16 29.50 19.30 178 25.65 -6.7Tsakos TNP .20 6.0 ... 5.27 3.11 109 3.35 -14.3TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 25.02 -1.1Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 3 25.18 -1.3Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 3 25.01 +1.0TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.13 -.4Tuppwre TUP 2.72 6.0 ...dd 73.61 40.78 292 45.37 -27.6tTurkcell TKC ... ... ... 11.29 7.05 3317 7.22 -29.2sTurnPtBr n TPB .16 .6 ... 24.94 14.45 73 24.95 +18.1TurqHillRs TRQ ... ... 26 3.59 2.44 3310 2.90 -15.5TutorPerini TPC ... ... 10 29.90 18.90 293 19.90 -21.522ndCentry XXII ... ... ...dd 4.44 1.33 822 2.12 -24.3Twilio n TWLO ... ... ... 56.66 23.25 2802 52.54 +122.6Twitter TWTR ... ... ...dd 36.80 15.67 13420 33.42 +39.2TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 9 26.20 -3.9TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 30 25.28 -3.7TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 991 15.55 -4.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 19 24.19 -3.5TylerTech TYL ... ... 53 232.48 160.12 177 226.39 +27.9Tyson TSN 1.20 1.7 13 84.65 57.20 2603 69.05 -14.8U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 8 39.23 +66.7UBS 3xInvC WTID ... ... ... 49.24 7.31 16 7.69 -49.7VelDlyIn n EXIV ... ... ... 61.00 26.21 11 37.94 -21.6VelLngVS n EVIX ... ... ... 23.61 9.60 1 10.00 -16.6UBS FILCG FBGX ... ... ...q 264.15 161.21 2 251.20 +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 1856 16.15 -12.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 43

UDR UDR 1.29f 3.6 22 40.71 32.88 1037 35.60 -7.6UGI Corp UGI 1.04f 2.1 11 52.00 42.51 802 49.33 +5.1UMH Prop UMH .72 4.8 29 17.90 11.38 268 14.89 -.1UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 26.25 -3.9UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 4 24.85 -8.5UQM Tech UQM ... ... ...dd 1.79 .71 67 1.11 -20.1US FdsHl n USFD ... ... 23 36.12 25.43 1278 35.25 +10.4US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 52 95.20 56.50 24 93.75 +29.8US Silica SLCA .25 .8 42 39.21 23.75 1307 32.91 +1.1USA Cmp USAC 2.10 11.5 ...dd 19.33 14.30 157 18.26 +10.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 52.46 +.9Usaa SCVal USVM ... ... ... 53.95 47.00 2 53.52 +5.5USAA IntlVl UIVM ... ... ... 55.54 49.30 17 52.08 +1.2Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.90 -.9Usaa STrBd USTB ... ... ... 54.88 49.34 4 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.39 -3.6USANA s USNA ... ... 31 121.15 52.80 150 119.60 +61.5USCF Oil n USOU ... ... ... 75.96 22.66 5 72.42 +68.5USCF ShOil USOD ... ... ... 26.29 5.50 51 5.76 -49.1USCF shpei BUY ... ... ... 27.04 23.45 27.04 +6.8USCF shpen BUYN ... ... ... 27.83 23.45 27.83 +7.4USD Ptrs USDP 1.41f 12.9 ... 14.00 9.00 5 10.95 -2.7USG USG ... ... 23 42.14 25.60 669 41.50 +7.6tUltrapar UGP .55e 3.9 ... 26.48 13.88 1032 13.86 -39.0UndrArm s UAA ... ... 35 23.46 11.40 2558 20.07 +39.1UnAr C wi UA ... ... ... 21.81 10.36 1725 17.89 +34.3Uni UFI ... ... 15 39.21 27.48 76 32.08 -10.6UniFirst UNF .15 .1 24 178.03 135.95 54 174.95 +6.1UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1433 56.51 +.3Unilever UL 1.48e 2.6 ... 60.13 50.74 619 55.98 +1.2UnionAc un LTN/U ... ... ... 10.30 10.00 10.20 +1.6UnionPac UNP 2.92 2.0 11 146.73 101.06 3434 144.27 +7.6UniqueF n UFAB .60 6.3 11 10.55 7.05 4 9.51 +28.2Unisys UIS ... ... ...dd 13.90 6.90 301 11.80 +44.8Unit UNT ... ... 12 26.82 15.29 419 22.35 +1.6UtdContl UAL ... ... 10 83.04 56.51 1841 69.54 +3.2UtdMicro UMC .09e 3.3 ... 2.75 1.96 411 2.71 +13.4UPS B UPS 3.64 3.2 19 135.53 101.45 1982 115.28 -3.2UtdRentals URI ... ... 9 190.74 100.62 1198 167.77 -2.4USNatGas UNL ... ... ...q 10.43 8.54 9 9.53 +3.8US12MoOil USL ... ... ...q 25.74 15.45 6 25.44 +21.6USAntimny UAMY ... ... ... .46 .20 39 .31 -4.7US Bancrp USB 1.20 2.4 14 58.50 49.03 5295 50.94 -4.9US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 924.50 +4.1US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 37 22.64 +.3US Bcp pfM USBpM 1.63 5.9 ... 30.32 27.24 50 27.67 -1.9US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 15 25.15 -.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 118 22.22 +22.8US Cellular USM ... ... 48 41.82 32.06 142 36.14 -4.0US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 11 25.30 +.2US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 6 25.89 +.7US Cell64 UZC 1.81 6.9 ... 27.50 24.55 13 26.08 +.6USCmdtyFd USCI ... ... ...q 45.44 36.98 40 45.22 +6.3USDslHtOil UHN ... ... ...q 21.76 12.90 3 21.62 +11.8US GasFd UGA ... ... ...q 36.45 22.30 22 35.93 +12.8USCoppFd CPER ... ... ...q 21.26 16.00 1 19.49 -7.5USAgriFd USAG ... ... ...q 17.98 15.87 17.15 +3.9US NGas rs UNG ... ... ...q 28.68 20.40 4501 23.92 US OilFd USO ... ... ...q 14.74 8.65 15086 14.51 +20.8US ShrtOil DNO ... ... ...q 81.00 45.69 4 46.41 -18.3USSteel X .20 .6 21 47.64 19.52 6484 35.44 +.7UtdTech UTX 2.80 2.2 22 139.24 109.10 4003 127.58 UtdhlthGp UNH 3.00 1.2 23 250.79 174.92 3048 244.26 +10.8UNITIL UTL 1.46 3.1 25 52.84 40.92 25 47.58 +4.3Univar n UNVR ... ... 53 31.95 25.79 656 27.88 -9.9UnvslCp UVV 2.20 4.5 37 68.68 45.95 149 48.45 -7.7UnvHR UHT 2.64 4.3 36 84.90 53.00 26 61.33 -18.3UnivHlthS UHS .40 .3 15 128.15 95.26 896 116.53 +2.8Univ Insur UVE .69a 1.9 12 35.80 15.08 126 35.50 +29.8UnvSecInst UUU ... ... ...dd 3.50 1.15 24 1.44 -15.1UnivTInst UTI .08 2.7 ...dd 3.80 2.21 5 3.00 +25.0UnumGrp UNM .92 2.4 2 58.73 37.57 1177 38.51 -29.8Ur-Energy URG ... ... 73 .79 .50 133 .73 +6.7UraniumEn UEC ... ... ...dd 2.00 .96 530 1.62 -8.5UrbnEdg n UE .88 4.2 25 26.19 19.51 672 20.91 -18.0UrstdBid UBP 1.06f 6.1 17 18.92 15.36 1 17.31 +2.1UrsBidA UBA 1.08f 5.0 17 23.94 17.20 69 21.42 -1.5UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 2 25.00 -4.9UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 14 23.25 -11.1V -VF Corp VFC 1.84 2.3 43 84.38 53.27 1610 81.28 +9.8VICI Pr n VICI ... ... ... 21.33 17.58 1862 19.90 -4.7VOC EnTr VOC .47e 8.9 11 6.66 3.15 64 5.28 -10.8VaalcoE EGY ... ... ... 2.66 .68 3010 2.39 +242.9VailRsrt MTN 5.88 2.5 50 241.33 197.48 194 237.23 +11.7Vale SA VALE .29e 2.0 14 15.24 7.65 22170 14.34 +17.3ValeantPh VRX ... ... 6 24.43 10.94 5970 22.20 +6.8ValeroE VLO 3.20 2.6 32 122.68 60.69 3298 121.05 +31.7ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 74 41.32 -7.1Valhi VHI .08 1.2 63 9.24 2.13 126 6.94 +12.5Validus VR 1.52 2.2 15 67.80 41.15 306 67.58 +44.0Validus pfA VRpA ... ... ... 26.12 24.12 8 25.44 -1.9Validus pfB VRpB ... ... ... 26.23 24.15 7 25.18 -1.7VlyNBcp VLY .44 3.4 22 13.38 10.61 1259 12.88 +14.8VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.42 -4.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 1 25.67 -2.9Valmont VMI 1.50 1.0 21 176.35 137.90 46 145.55 -12.2Valvoline n VVV .30 1.4 ... 25.63 19.86 2232 20.76 -17.2VanEMGold OUNZ ... ... ...q 13.44 11.93 68 12.72 -1.0VanEGold GDX .06e .3 ...q 25.58 20.84 35596 22.34 -3.9VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 26.60 +1.1tVanE Grn n GRNB ... ... ... 27.50 25.96 5 25.90 -4.0VnEkSteel SLX .40e .8 ...q 51.92 35.06 80 49.53 +8.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 22.25 -4.7VanE Env EVX .53e .6 ...q 91.77 77.29 0 89.48 +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 29 23.34 -4.7VanEHiYM HYD 1.45 4.6 ...q 31.47 30.22 327 31.25 +.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.86 +5.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 59 24.36 +.7VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7083 21.48 +1.3VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 45 16.74 +.8VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 136 19.05 -3.1VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 134 29.04 -3.0tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.75 25 24.71 -3.6VanE Reit MORT 2.36e 8.1 ...q 25.41 21.20 11 23.43 -2.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 19 25.01 -6.1VanE EmM EMAG .92 4.5 ...q 22.45 20.61 20.65 -5.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 132 25.33 +.2VanE EMBd EMLC .98 5.5 ...q 19.91 17.63 4802 17.89 -5.7VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 2 61.99 +1.4VEckMun PRB .15e .6 ...q 24.71 24.08 5 24.18 -.5VnEkSMu SMB .20 1.2 ...q 17.67 17.05 54 17.19 -.3VanE LgMu MLN .62 3.2 ...q 20.43 19.41 72 19.66 -3.3VanEIntMu ITM .54 2.3 ...q 24.33 23.25 236 23.43 -2.7VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 5 12.82 -4.5VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.39 +.4VanE OilR CRAK ... ... ...q 33.82 22.33 22 33.04 +7.6V IntMoat MOTI ... ... ...q 36.88 32.70 5 33.99 -.4VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 2 50.46 +2.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 1 25.09 +3.8VanEChAMC CNXT ... ... ...q 37.10 29.02 3 34.52 -.2VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 1 31.29 +3.0VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 65 42.67 +.5VanE UncOG FRAK .06e .3 ...q 17.99 12.59 18 17.28 +10.3VnEkSemi SMH .58e .5 ...q 114.55 80.92 4221 106.93 +9.3VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 2 96.69 +5.8VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 355 63.21 +2.6VEckOilSvc OIH .47e 1.6 ...q 29.87 21.70 6898 28.68 +10.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 5 38.30 -6.6VEckVcREr REMX .50a 1.9 ...q 32.97 16.73 92 26.79 -11.0VEckChina PEK 1.41e 1.1 ...q 54.26 39.66 13 46.90 -2.8 VnEkIndSC SCIF .57e 1.1 ...q 72.57 51.05 52 52.49 -22.6VanE Egyp EGPT ... ... ...q 40.97 26.30 29 36.70 +12.2tVEckPoland PLND .29e 1.7 ...q 21.80 17.05 30 16.98 -14.1VanE JrGld GDXJ ... ... ...q 37.76 29.84 11387 33.04 -3.2VanE Coal KOL .13 .8 ... 18.49 12.50 68 16.39 +2.2VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 351 16.72 -6.5VanEBrzSC BRF ... ... ...q 26.12 18.55 4 20.71 -11.7VanEIndo IDX .25e 1.2 ...q 26.90 20.82 10 21.46 -13.6VanENatRs HAP .64e 1.7 ...q 39.67 32.28 2 38.12 +2.7VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 14 25.09 +.9VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 19 49.55 +6.2VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 72 87.51 -8.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 388 80.50 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 735 78.07 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1177 78.80 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 25 109.91 -9.2VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 127 118.17 +6.1VangMegV MGV 1.53e 2.0 ...q 81.59 68.35 114 76.04 -.5VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 762 84.74 -1.0VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 94 117.06 +4.8VangGrth VUG 1.38e .9 ...q 152.38 125.79 689 148.95 +5.9VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 200 125.64 +2.5VangMidC VO 1.76e 1.1 ...q 164.17 140.54 223 158.26 +2.2VangSmCp VB 1.63e 1.1 ...q 155.94 131.25 462 154.57 +4.6VangSCG VBK 1.19e .7 ...q 174.74 141.74 105 173.14 +7.6VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 276 135.81 +2.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.31 1432 141.10 +2.8VangValu VTV 2.05e 1.9 ...q 113.46 95.11 2848 105.82 -.5VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1484 251.15 +2.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 158 111.57 VangMCGr VOT .82e .6 ...q 136.45 115.92 122 133.98 +4.9VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 3983 77.62 -6.5VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 464 102.59 +.5VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 163 120.64 +1.2VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 2960 54.72 VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 10279 45.22 -1.5VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 140 73.47 +.8VangEur VGK 1.71e 2.9 ...q 63.60 54.60 3545 59.43 +.5VangTEBd VTEB .28e ... ...q 52.07 50.36 608 50.76 -1.8Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 29 146.02 +6.6Van500Val VOOV 2.01e 1.9 ...q 116.72 99.53 7 107.90 -1.9VanSC600V VIOV 1.66e 1.2 ...q 141.90 114.49 20 140.24 +6.0VanSC600G VIOG 1.13e .7 ...q 160.44 128.05 13 159.27 +9.1VangSC600 VIOO 1.19e .8 ...q 151.63 121.82 25 150.20 +7.8VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 8 123.59 +1.5VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 80 139.09 +4.5VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 14 131.54 +2.9VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 6444 45.08 +.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 72 164.99 +5.8VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 139 129.99 -11.0VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 434 107.26 +8.4VangFncl VFH .90e 1.3 ...q 75.48 58.63 523 71.25 +1.7VanHC Etf VHT 1.96e 1.2 ...q 171.30 140.11 93 158.48 +2.8VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 81 141.47 -.6VangInfT VGT 1.61e .9 ...q 186.36 139.43 316 182.98 +11.1VangMat VAW 2.12e 1.6 ...q 144.65 118.32 83 135.20 -1.1VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 106 111.65 -4.2VangTel VOX 3.14e 3.8 ...q 96.48 81.62 63 83.57 -8.3VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 95.23 540 118.95 +7.0VectorGp VGR 1.60b 8.4 23 23.14 18.70 398 19.15 -14.4Vectren VVC 1.80 2.6 27 70.76 57.48 788 69.69 +7.2Vectrus VEC ... ... 15 41.48 25.17 75 31.94 +3.5VedantaLtd VEDL 1.20e 8.0 ... 21.99 14.24 1098 15.03 -27.8VeevaSys VEEV ... ... 94 79.15 52.17 653 76.76 +38.9VenatorM n VNTR ... ... ... 26.90 17.03 736 18.42 -16.7Ventas VTR 3.16 5.9 15 72.36 46.55 2283 53.56 -10.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 1 25.10 -.3Vereit VER .55 7.8 ...cc 8.75 6.52 4636 7.04 -9.6Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 49 25.10 -1.8VeriFone PAY ... ... 17 23.14 14.90 2602 22.87 +29.1Veritiv VRTV ... ... ...dd 46.10 20.35 73 33.55 +16.1VerizonCm VZ 2.36 4.9 7 54.77 42.80 13661 48.59 -8.2VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 24 25.57 -3.1VermilnE g VET 2.03 ... ... 40.59 29.91 156 35.79 -1.5Verso Cp VRS ... ... ... 21.12 3.17 472 19.95 +13.5Versum VSM .24f .6 ... 42.74 30.57 271 38.99 +3.0ViadCorp VVI .40 .8 26 61.85 43.20 64 51.90 -6.3Vicon VII ... ... ...dd .76 .30 131 .36 -9.0VictSCHiD CSB .60e ... ...q 45.62 39.13 3 44.67 +.1VinaConc VCO .66e 1.5 ... 47.99 30.43 5 43.88 +18.6VinceHlg rs VNCE ... ... 3 9.52 3.20 8 9.00 +45.4Vipshop VIPS ... ... 24 19.14 7.79 9904 11.98 +2.2VirnetX VHC ... ... ...dd 8.75 2.10 272 3.30 -10.8VirDynCr n BLHY ... ... ... 25.49 24.26 7 24.38 -1.7VirShUS n VESH ... ... ... 24.93 21.19 1 22.52 -1.4ZweigTR ZTR .97 8.8 ...q 14.18 10.74 91 11.07 -17.4VirtGblMSc VGI 1.87 12.8 ...q 19.46 13.76 43 14.66 -16.2Visa s V .84 .6 44 132.50 92.80 6569 131.88 +15.7VishayInt VSH .34f 1.6 ...dd 23.85 16.20 1110 21.50 +3.6VishayPrc VPG ... ... 33 36.85 16.55 59 35.50 +41.2VistaGold VGZ ... ... ...dd .97 .60 48 .71 +1.7VistaOutd n VSTO ... ... ...dd 25.07 12.36 1997 14.47 -.7VistraEn n VST ... ... ... 24.39 14.70 3508 23.23 +26.8VitaminSh VSI ... ... 5 12.05 2.95 137 5.05 +14.8VivintSolar VSLR ... ... 15 6.10 2.70 374 3.90 -3.7VMware VMW ... ... 69 165.00 85.45 1538 138.23 +10.3VoceraCm VCRA ... ... ...dd 32.23 22.43 453 25.99 -14.0tVolarisAv VLRS ... ... ... 16.00 5.35 478 5.28 -34.2VolitionRX VNRX ... ... ... 4.00 1.85 255 2.39 -18.7VoltInfoSci VISI ... ... ...dd 6.00 2.16 13 2.75 -27.6Vonage VG ... ... ...dd 11.94 6.28 1114 11.33 +11.4Vornado VNO 2.52 3.7 24 80.92 64.14 872 67.84 -13.2Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 15 24.06 -4.8Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 19 22.75 -8.6Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 27 21.81 -13.1Voxeljet VJET ... ... ... 6.37 3.07 22 3.64 -20.4VoyaAsPcD IAE 1.02 10.0 ...q 11.38 10.05 17 10.18 -2.9VoyaEmHi IHD .92 10.5 ...q 9.86 8.47 57 8.79 -1.2VoyaFincl VOYA .04 .1 19 55.27 33.53 1463 53.45 +8.0VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 37 11.64 +1.8VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 240 7.32 -5.5VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 48 15.33 -9.0VoyaIntHD IID .83 12.1 ...q 7.94 6.69 27 6.86 -9.0VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 334 5.12 +1.0VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 55 6.36 +1.6VulcanM VMC 1.12 .9 28 141.20 108.17 1095 129.29 +.7W -W&T Off WTI .40 5.2 13 8.92 1.81 6620 7.72 +133.2WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.57 -2.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.36 -7.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 6 22.81 +2.0WBI TacSel WBID .05e .2 ...q 25.62 21.85 18 24.07 -1.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 25.93 -.4WBI LCTV WBIF .22e .8 ...q 30.46 25.68 14 28.35 -2.0WBI LCTY WBIG .31e 1.2 ...q 28.00 22.58 8 25.54 -1.2WBI LCTS WBIL .04e .1 ...q 29.15 24.82 21 26.87 -2.1WBI PwFact WBIY ... ... ... 27.90 22.34 6 26.78 +.7WBITacRot WBIR ... ... ... 26.78 24.06 4 25.66 +.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 26 23.95 -5.6WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 42 23.82 -4.5WEC Engy WEC 2.21 3.6 20 70.09 58.92 2192 61.44 -7.5WEX Inc WEX ... ... 34 184.34 100.17 288 178.82 +26.6WGL Hold WGL 2.06f 2.3 17 88.34 80.91 364 88.23 +2.8WNS Hldg WNS ... ... 27 49.85 31.47 222 49.54 +23.4WP Carey WPC 4.06f 6.2 18 72.41 59.23 257 65.76 -4.6WPP plc WPP 3.91e 4.5 ... 107.27 76.68 211 86.74 -4.2WPX Engy WPX ... ... ...dd 19.23 8.39 8565 18.19 +29.3WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 252 75.70 +22.4Wabash WNC .30 1.5 15 26.54 18.25 379 20.50 -5.5WABCO WBC ... ... 18 162.20 119.54 259 127.77 -11.0Wabtec WAB .48 .5 30 100.28 69.20 770 96.66 +18.7WaddellR WDR 1.00m 5.1 13 23.82 16.36 321 19.62 -12.2WageWrks WAGE ... ... 31 74.40 38.40 423 44.80 -27.7WalMart WMT 2.08f 2.5 18 109.98 73.13 9242 83.01 -15.9WalkerDun WD ... ... 9 61.44 42.66 222 56.82 +19.6 WarrMet n HCC .20 ... ... 28.25 7.40 758 26.50 +34.4WashPrGp WPG 1.00 13.3 20 9.79 5.40 2638 7.53 +5.8WashPr pfH WPGpH 1.88 8.4 ... 25.56 20.05 12 22.34 -9.2WashPr pfI WPGpI 1.72 8.3 ... 25.99 19.11 21 20.63 -16.7WREIT WRE 1.20 4.2 28 33.96 24.92 245 28.65 -7.9WasteCon s WCN .56 ... 41 77.05 62.43 547 76.35 +7.6WsteMInc WM 1.85 2.2 18 89.73 71.62 2364 82.83 -4.0Waters WAT ... ... 29 220.20 171.32 481 194.15 +.5Watsco WSO 5.80f 3.2 34 192.94 139.27 189 183.03 +7.6WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 79 77.60 +2.2Wayfair W ... ... ...dd 100.14 55.33 886 85.49 +6.5WeathfIntl WFT ... ... ...dd 5.10 2.07 14798 3.50 -16.1WebsterFn WBS 1.32f 2.0 23 66.64 44.04 351 65.35 +16.4WtWatch WTW ... ... 73 83.98 25.59 893 79.98 +80.6WeinRlt WRI 1.58f 5.6 10 33.83 25.67 532 28.44 -13.5WeisMk WMK 1.20 2.3 25 54.34 31.26 100 52.62 +27.1Welbilt WBT ... ... ... 23.77 18.34 1286 19.82 -15.7Wellcare WCG ... ... 26 221.75 162.25 150 218.43 +8.6WellsF pfJ WFCpJ 2.00 7.6 ... 27.73 25.45 71 26.17 +2.0WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 9 1263.15 -3.6WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 65 24.67 -1.7WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 19 24.63 -2.0WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 10 24.74 -1.8WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 74 25.88 -4.1WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 63 27.65 -3.4WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 51 25.75 -2.6WellsFargo WFC 1.56 2.8 13 66.31 49.27 23549 56.18 -7.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 58 24.95 -3.8WellsF pfX WFCpX ... ... ... 26.16 24.15 79 24.86 -2.7WellsF pfW WFCpW ... ... ... 26.65 24.32 52 25.09 -3.5WellsF pfV WFCpV ... ... ... 26.82 25.00 30 26.06 -2.8EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 75 5.72 -3.5WFAdvInco EAD .82 10.1 ...q 8.97 7.80 70 8.08 -3.8WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 116 12.72 -2.6WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 5 25.84 -2.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 7 12.40 -6.1Welltower WELL 1.68e 3.0 13 78.17 49.58 2563 56.78 -11.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 7 57.16 -4.5WescoAir WAIR ... ... ...dd 11.30 6.05 654 11.25 +52.0Wesco Intl WCC ... ... 18 69.35 48.95 368 59.20 -13.1WestPhrm WST .56 .6 39 103.36 80.02 225 90.88 -7.9WestarEn WR 1.60 3.0 24 57.32 47.06 741 54.22 +2.7WstnAlliB WAL ... ... 18 62.66 44.64 421 61.85 +9.2WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.57 -2.5WstACpLn TLI .87 8.3 ...q 11.69 10.30 54 10.43 -.9WAstEMkt EMD .84 6.1 ...q 16.16 13.55 301 13.68 -12.0WsADefOp GDO 1.36 8.3 ...q 18.58 16.41 31 16.48 -8.4WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.23 85 9.37 -8.3WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 111 6.54 -6.2WAHiInOp HIO .43 8.8 ...q 5.21 4.76 202 4.82 -4.9WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 67 14.55 -3.8WstnAsst PAI .69 5.0 ...q 17.37 13.32 22 13.68 -13.6WstnAsInt SBI .48 5.5 ...q 9.98 8.58 47 8.71 -6.4WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 15 21.16 -7.4WAMgdMu MMU .78 6.2 ...q 14.60 12.57 123 12.64 -10.2WstAstMtg WMC 1.24e 11.9 8 10.95 8.54 194 10.44 +4.9WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 41 24.56 -.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 31 21.10 +1.0WstAMunHi MHF .34 4.6 ...q 8.05 7.08 36 7.31 -1.2WAMunPrt MNP .87 6.2 ...q 16.26 13.94 15 14.09 -7.5WAstBdF WEA 1.08 8.6 ...q 14.40 12.56 36 12.60 -8.8WstAVari GFY .93 5.5 ...q 17.79 16.59 4 17.00 -2.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 30 11.25 -4.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 93 11.07 -3.1WstC&G gs WRN ... ... ... 1.44 .71 214 .95 -5.9WstnGasEq WGP 2.19f 6.1 22 44.00 31.63 380 35.80 -3.7WstnGasPt WES 3.74f 7.2 42 57.15 40.44 357 51.76 +7.6WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 3221 20.12 +5.8WestlkChm WLK 1.59f 1.3 12 124.30 60.23 605 121.42 +14.0WestlkCLP WLKP 1.55 6.8 16 25.65 21.10 15 22.85 -8.4WestmRs s WMLP .46m 11.7 ...dd 4.60 .98 12315 3.94 +41.2WestpacBk WBK 1.52e 7.1 ... 26.38 21.13 227 21.42 -12.1WestRck WRK 1.72 2.8 18 71.55 53.97 1369 60.77 -3.9WestwdH WHG 2.72 4.6 12 71.00 53.00 16 59.00 -10.9Weyerhsr WY 1.28 3.5 32 37.89 30.95 3709 36.82 +4.4WheatPr g WPM .28e ... 28 22.72 18.32 1104 22.01 -.5Whrlpl WHR 4.60f 2.8 34 202.99 145.59 4100 164.65 -2.4WhtMtIns WTM 1.00 .1 60 903.26 786.23 33 896.45 +5.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.4 30 15.15 10.06 435 12.10 -16.0WhitngPet rs WLL ... ... ...dd 54.04 15.88 7852 50.78 +91.8WidOpW n WOW ... ... ... 17.89 6.03 271 8.95 -15.3WidePoint WYY ... ... ...dd .73 .40 50 .49 -25.2WildhRs n WRD ... ... ... 29.67 10.36 3345 26.89 +46.1WileyJA JW/A 1.20 1.8 22 68.40 50.25 121 67.55 +2.7WileyJB JW/B 1.20 1.8 22 68.17 51.04 0 67.35 +2.6WLyonHm WLH ... ... 13 32.95 18.85 521 24.63 -15.3WmsCos WMB 1.36 4.9 11 33.67 24.00 4929 27.69 -9.2WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 1453 40.97 +5.6WmsSon WSM 1.72f 3.5 14 56.38 42.68 4565 49.18 -4.9Winnbgo WGO .40 1.1 14 58.65 24.15 1185 36.20 -34.9tWipro s WIT .03e .6 ... 6.40 4.51 695 4.62 -15.5WirelessT WTT ... ... ...dd 2.64 1.35 14 2.38 -2.1WT IntQua IQDG ... ... ... 32.75 27.93 6 30.98 +.9WT ST HiYl SFHY ... ... ... 50.52 48.47 49.32 +.6WT ShTr n SFIG ... ... ... 49.88 48.54 48.54 -1.6WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.15 -2.4WT Corp n WFIG ... ... ... 50.34 47.40 47.54 -4.8WT EmMDv DVEM ... ... ... 36.70 29.65 6 33.33 +.4WT G exMx XMX ... ... ... 31.68 26.80 0 30.08 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.43 3 31.70 +.6WT DyInEq DDWM ... ... ... 32.00 28.25 34 30.59 +.2WT DyInSm DDLS ... ... ... 34.74 30.07 4 33.28 -.7WT DynCJp DDJP ... ... ... 31.29 27.19 3 29.40 -1.6WTBearEq DYB ... ... ...q 26.34 24.64 12 25.94 -.5WT LgSEq DYLS ... ... ...q 34.53 29.20 53 33.21 +1.9WT EuLoc EZR ... ... ... 34.19 27.88 5 31.02 -.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 1 26.29 +.3WT GlSmC GSD ... ... ... 35.24 30.06 0 32.97 -.3WTWkDUSE 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 55 48.36 -4.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 1 31.91 +2.6WT PutStr PUTW ... ... ... 30.04 26.65 68 29.39 +1.1WT EMexSt XSOE .77e 2.5 ...q 35.10 26.36 22 31.36 -1.5WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.68 -1.0WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 19 32.53 +2.7WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.69 -1.0WTFltRtTr USFR ... ... ...q 27.90 24.96 180 25.09 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 899 66.83 +4.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.28 -3.1tWTEmLDbt ELD 1.74 4.8 ...q 40.08 35.78 9 36.07 -6.2WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.35 +1.2WisYldEn n SHAG ... ... ... 52.53 48.66 1 48.70 -2.1Wis US Mul USMF ... ... ... 29.45 24.68 0 28.70 +3.3GrnHCmdty GCC ... ... ...q 19.80 17.92 29 19.76 +2.8WT Diefa DWM .74e 1.3 ...q 59.63 51.45 22 55.72 -.1WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 13 44.12 -.6WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 32 86.67 -1.9WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 3 47.13 -2.8WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 39 70.48 -.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 35 69.44 -4.7WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 11 44.06 +1.5WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 38 50.58 -.1WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 30 69.47 +.7WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 58 76.82 WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 2 58.76 -.7WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 16 81.86 +1.8WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 1505 57.65 -2.8WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 33 90.44 -1.8WT MCD s DON ... ... ...q 36.59 31.65 222 35.25 -.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.24 3 56.13 -5.7 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 A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 2 13.21 -9.8AAON AAON .32f 1.0 37 40.25 29.05 151 31.00 -15.5AC Immun n ACIU ... ... ... 13.91 6.03 7 10.40 -18.8ACI Wwde ACIW ... ... ...cc 26.37 20.23 392 23.87 +5.3ACM Rsc n ACMR ... ... ... 15.60 4.74 13 11.02 +109.9ACNB Cp ACNB .92f 2.9 17 32.10 24.45 2 31.60 +6.9AGNC Inv AGNC 2.16 11.3 7 22.34 17.84 4250 19.18 -5.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 2 25.75 -.3AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 8 25.67 -.2tALJ Reg n ALJJ ... ... ... 3.78 1.77 68 1.82 -42.2AMAG Ph AMAG ... ... ...dd 24.93 11.93 475 23.15 +74.7AMC Net AMCX ... ... 11 67.44 46.89 508 57.41 +6.2ANGI Hme ANGI ... ... ... 15.77 10.24 1836 15.22 +45.5ANI Ph h ANIP ... ... 25 74.70 42.23 65 62.45 -3.1ARC Grp ARCW ... ... ...dd 4.00 1.80 25 2.45 +16.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 1198 .65 -51.7ARMO Bi n ARMO ... ... ... 57.19 25.10 259 49.90 +67.8ASLAN n ASLN ... ... ... 6.83 5.08 31 6.19 +10.3ASML Hld ASML 1.71e .9 40 216.00 126.03 719 200.20 +15.2ASV Hld n ASV ... ... ... 10.80 6.22 4 6.80 -33.0ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 1 5.16 +11.6ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 52 52.59 -4.8AV Homes AVHI ... ... 5 20.50 14.65 93 17.70 +6.3AXT Inc AXTI ... ... 21 10.75 5.80 117 6.65 -23.6Abaxis ABAX .72f .9 70 83.98 43.66 493 83.01 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 850 16.05 +1.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.35 23 2.44 -44.5sAbiomed ABMD ... ... ...cc 389.79 134.10 485 395.52 +111.0Ablynx n ABLX ... ... ... 55.29 17.75 3 53.00 +112.1Aboro n ABP ... ... ... Abraxas AXAS ... ... 43 3.27 1.45 1201 2.98 +21.1AcaciaC n ACIA ... ... ...dd 50.10 24.72 711 32.40 -10.6AcaciaTc ACTG .50 12.5 ...dd 5.50 2.90 176 4.00 -1.2AcadiaHlt ACHC ... ... 18 54.34 26.92 1165 42.26 +29.5AcadiaPh ACAD ... ... ...dd 41.20 14.51 2949 17.00 -43.5Acasti g rs ACST ... ... ...dd 3.36 .60 1018 .72 -23.6AccelrDiag AXDX ... ... ...dd 30.45 16.75 170 21.00 -19.8Acceleron XLRN ... ... ...dd 46.93 24.37 404 36.34 -14.4AccessNt ANCX .60 2.1 25 30.99 24.36 53 28.62 +2.8Accuray ARAY ... ... ...dd 6.15 3.60 240 5.05 +17.4AcelRx ACRX ... ... ...dd 5.75 1.55 821 3.15 +55.6AcerTh rs ACER ... ... ... 22.63 5.70 29 18.80 +35.7AcetoCorp ACET .04m 1.3 ...dd 17.10 2.22 400 2.98 -71.2Achaogen AKAO ... ... ...dd 26.50 9.83 623 11.81 +10.0tAchvLfS rs ACHV ... ... ...dd 6.27 1.01 294 1.00 -25.5Achillion ACHN ... ... ...dd 5.66 2.58 546 3.68 +27.8AclarisTh n ACRS ... ... ...dd 30.08 16.01 134 19.11 -22.5AcordaTh ACOR ... ... ...dd 29.60 13.60 312 23.25 +8.4ActivsBliz ATVI .34f .5 46 79.63 55.41 3778 71.74 +13.3Acxiom ACXM ... ... ...cc 32.93 18.60 905 28.68 +4.1AdamasPh ADMS ... ... ...dd 44.00 13.50 379 29.33 -13.5AdamisPh ADMP ... ... ...dd 6.45 2.35 290 4.50 +2.3Adaptim n ADAP ... ... ... 14.63 4.28 379 13.20 +97.6AddusHmC ADUS ... ... 45 55.75 30.95 133 54.65 +57.0ADDvtgTch AEY ... ... ...dd 2.33 1.21 10 1.32 -10.3 AdestoTc n IOTS ... ... ...dd 9.95 4.00 146 8.75 +35.7AdmaBio ADMA ... ... ...dd 5.70 2.01 52 5.24 +63.2sAdobeSy ADBE ... ... 72 243.49 131.20 2707 243.91 +39.2Adomani n ADOM ... ... ... 18.31 .50 2290 1.25 -71.6Adtran ADTN .36 2.4 41 25.10 14.30 373 14.90 -23.0AduroBio n ADRO ... ... ...dd 14.05 5.83 203 8.20 +9.3AdvEmis n ADES 1.00 8.8 3 12.20 7.00 56 11.33 +17.3AdvEnId AEIS ... ... 18 95.00 57.35 178 65.56 -2.8AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 44440 13.10 +27.4Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 386 1.83 -35.6AdverumBi ADVM ... ... ...dd 8.59 2.40 283 6.15 +75.7AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.21 -3.8Aegion AEGN ... ... 23 28.19 19.11 109 26.04 +2.4AegleaBio n AGLE ... ... ...dd 11.35 2.81 146 9.89 +82.8AehrTest h AEHR ... ... ... 4.83 2.12 50 2.41 -11.0Aemetis AMTX ... ... ...dd 3.12 .45 20 1.71 +210.7AeriePhm AERI ... ... ...dd 66.60 39.55 258 51.25 -14.2AeroViron AVAV ... ... 64 62.20 30.05 206 56.61 +.8AEtern g rs AEZS ... ... ...dd 3.29 .85 121 1.94 -17.8Aethlon rs AEMD ... ... ...dd 3.85 .79 86 1.26 +11.5AeviGeno GNMX ... ... ...dd 2.65 .98 155 1.60 +33.3AffimedNV AFMD ... ... ...dd 2.85 1.15 298 2.48 +90.4Agenus AGEN ... ... ...dd 6.19 3.06 732 3.48 +6.7AgileThera AGRX ... ... ...dd 5.60 .58 1106 .62 -77.1Agilysys AGYS ... ... ...dd 13.00 9.32 24 12.73 +3.7sAgiosPhm AGIO ... ... ...dd 89.33 45.96 621 88.93 +55.6AgroFresh AGFS ... ... 16 9.05 4.94 98 7.00 -5.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 18 5.04 -52.2Aimmune n AIMT ... ... ...dd 42.00 15.97 525 32.79 -13.3AirT Inc AIRT ... ... ...dd 34.83 14.40 1 32.75 +32.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 360 20.79 -10.2AirMedia AMCN ... ... ...dd 2.87 .61 286 .68 -40.9Airgain n AIRG ... ... 34 15.54 7.31 39 8.43 -6.2AkamaiT AKAM ... ... 70 78.28 44.65 1227 77.02 +18.4AkariTh rs AKTX ... ... ... 11.95 1.70 35 1.84 -57.5AkceaTh n AKCA ... ... ... 33.99 8.10 270 22.57 +30.0AkebiaTher AKBA ... ... ...dd 20.25 8.93 249 10.35 -30.4AkersBios AKER ... ... ...dd 1.82 .12 6568 .59 +343.3Akorn Inc AKRX ... ... 39 33.95 10.76 1926 13.70 -57.5Akoustis n AKTS ... ... ... 10.80 4.86 33 6.58 +5.6Alarm.cm n ALRM ... ... 44 49.49 31.28 175 42.83 +13.5AlaskCom ALSK ... ... 57 2.91 1.39 39 1.71 -36.2Albireo ALBO ... ... ... 39.87 15.31 70 33.13 +29.4Alcentra ABDC .72 10.8 ...dd 13.76 5.90 76 6.65 -20.7AlderBioPh ALDR ... ... ...dd 20.00 8.60 453 15.50 +35.4AldeyraTh ALDX ... ... ... 11.90 3.90 133 8.70 +27.9Alexion lf ALXN ... ... 45 149.34 96.18 991 118.13 -1.2Alico ALCO .24 .8 ...dd 34.80 25.55 6 30.35 +2.9sAlignTech ALGN ... ... ...cc 306.11 136.26 1236 308.20 +38.7AlimeraSci ALIM ... ... ...dd 1.65 .74 155 .75 -43.5Alkermes ALKS ... ... ...dd 71.22 41.15 414 45.64 -16.6sAllgnceBc n ABTX ... ... 30 43.25 31.75 26 42.75 +13.5AllegiantT ALGT 2.80 1.9 12 181.45 111.54 269 150.50 -2.7AllenaPh n ALNA ... ... ... 17.56 6.13 123 15.26 +51.7AlliHold AHGP 2.99f 11.0 7 31.79 22.56 176 27.25 +1.7All MMA n AMMA ... ... ... 3.07 .31 716 .46 -60.3 AllnceRes ARLP 2.06f 11.0 5 22.90 15.55 501 18.70 -5.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 9 2.54 +21.4AlliedMot AMOT .12f .3 46 48.74 22.78 73 47.06 +42.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 16 2.11 +16.6AllotComm ALLT ... ... ...dd 6.09 4.74 34 5.37 +.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1747 12.60 -13.4AlnylamP ALNY ... ... ...dd 153.99 62.96 617 98.10 -22.8AlphaOmg AOSL ... ... 20 20.40 12.92 116 15.34 -6.2Alphabet C GOOG ... ... 28 1186.89 894.79 1031 1079.69 +3.2Alphabet A GOOGL ... ... 33 1198.00 915.31 1160 1085.96 +3.1Alphatc rs ATEC ... ... ...dd 4.27 1.58 42 3.92 +47.4AlpImmu n ALPN ... ... ...dd 12.87 2.15 14 9.32 -16.8AlpsRtSec n SWIN ... ... ... 31.58 26.65 10 31.34 +5.3Altaba AABA ... ... ...cc 80.56 49.90 7052 76.45 +9.4Altair A n ALTR ... ... ...dd 37.19 16.55 146 35.17 +47.0Altimm rs ALT ... ... ...dd 4.75 .41 4157 .55 -72.2Altisrce n ASPS ... ... 2 31.49 19.28 202 27.82 -.6AltraIndlM AIMC .68 1.6 25 53.70 38.80 91 43.25 -14.2AmTrstFn AFSI .34 2.5 14 16.37 8.80 988 13.76 +36.6Amarin AMRN ... ... ... 4.60 2.66 2212 3.00 -25.2Amazon AMZN ... ... ...cc 1638.10 927.00 3314 1601.86 +37.0AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 473 18.71 +17.1Ambarella AMBA ... ... 26 66.23 40.06 626 50.78 -13.6Amdocs DOX 1.00 1.5 18 71.72 61.00 434 65.96 +.7Amedica rs AMDA ... ... ... 6.94 1.02 1520 1.13 -65.4Amedisys AMED ... ... 43 75.53 45.60 157 73.98 +40.4AMERCO UHAL 2.50e ... 18 400.99 326.30 51 355.48 -5.9tAmeriHld n AMRH ... ... ... 13.50 1.00 149 .95 -69.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.75 84 6.35 +5.0AmCarM CRMT ... ... 15 64.65 33.05 123 64.00 +43.3AmAirlines AAL .40 .9 7 59.08 40.65 3911 42.80 -17.7ACapSenF ACSF 1.16 9.4 6 13.65 10.35 44 12.35 +17.3AmElTech AETI ... ... ...dd 2.25 .62 687 .91 -39.5AmerNtl AMNB 1.00 2.5 18 43.00 34.60 7 39.35 +2.7AmNatIns ANAT 3.28 2.7 22 134.03 110.43 39 120.40 -6.1AmOutBr AOBC ... ... 7 24.49 8.32 1149 11.92 -7.2AmPubEd APEI ... ... 33 45.75 17.40 185 40.00 +59.7AmRailcar ARII 1.60 3.9 5 42.52 34.29 30 40.55 -2.6AmrRvr AMRB .20 1.3 29 16.49 12.21 3 15.60 +2.4sASoft lf AMSWA .44 3.2 26 13.69 9.00 126 13.61 +17.0AmSupr rs AMSC ... ... ...dd 7.15 2.89 70 6.84 +88.4AWoodmk AMWD ... ... 24 148.44 78.75 138 85.35 -34.5AmerisBc ABCB .40 .7 22 59.05 41.05 115 56.35 +16.9Amerisafe AMSF .88 1.5 24 67.82 51.20 42 60.30 -2.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 58 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 0 28.65 -1.2AmesNatl ATLO .92f 3.1 20 31.90 26.00 4 30.05 +7.9Amgen AMGN 5.28 2.9 16 201.23 152.16 2184 179.94 +3.5AmicusTh FOLD ... ... ... 17.40 7.46 2082 15.16 +5.4AmkorTch AMKR ... ... 8 12.35 8.19 607 8.79 -12.5Amphastar AMPH ... ... ... 20.45 14.40 125 16.59 -13.8AmpOnRt ef IBUY ... ... ... 47.99 32.87 32 46.59 +14.0AmtechSys ASYS ... ... ... 15.45 6.76 299 9.06 -10.0 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 44

Amyris rs AMRS ... ... ...dd 7.30 1.86 654 5.19 +38.4AnalogDev ADI 1.92f 2.0 45 98.38 76.07 3024 94.39 +6.0Anlogic ALOG .40 .5 ...dd 101.80 66.00 196 83.70 -.1Anaptys n ANAB ... ... ... 134.00 18.15 344 81.98 -18.6Anavex rs AVXL ... ... ...dd 6.27 1.85 192 2.66 -17.4AnchBcWA ANCB ... ... 18 25.50 23.70 0 25.45 +2.6Andersons ANDE .66 2.0 ...dd 38.05 29.60 122 32.35 +3.9AngioDyn ANGO ... ... ... 20.71 14.97 153 20.37 +22.5AnikaTh ANIK ... ... 19 69.81 30.91 188 39.50 -26.7Ansys ANSS ... ... 51 173.20 119.20 400 164.16 +11.2AntaresP ATRS ... ... ...dd 4.09 1.58 793 2.53 +27.1AntherP rs ANTH ... ... ... 2.97 .26 406 .27 -83.6Apellis n APLS ... ... ... 32.00 12.45 291 19.66 -9.4ApogeeE APOG .63 1.5 16 59.76 37.24 159 42.91 -6.2ApollEnd rs APEN ... ... ... 8.50 3.55 14 6.76 +20.7ApolloInv AINV .60 10.5 ... 6.48 5.18 930 5.73 +1.2ApolMed n AMEH ... ... ... 30.00 10.00 18 14.61 -39.1AppFolio n APPF ... ... ...cc 58.40 27.20 62 54.80 +32.0Appian A n APPN ... ... ... 43.26 14.60 214 30.44 -3.3Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 19522 188.36 +11.3ApplRecy h ARCI ... ... ...dd 1.75 .52 142 .82 -21.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 25 1.50 -5.5AppGenTc AGTC ... ... ...dd 6.05 3.25 63 5.25 +45.8ApldMatl AMAT .80f 1.6 16 62.40 40.79 15589 50.34 -1.5ApldOptoel AAOI ... ... 13 103.41 22.54 508 33.67 -11.0Approach AREX ... ... 13 4.21 2.19 543 3.00 +1.4Apptio n APTI ... ... ... 33.28 15.21 357 31.66 +34.6ApricusB rs APRI ... ... ...dd 3.34 .25 360 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.15 123 5.55 +30.9AptoseB g APTO ... ... ... 3.97 1.00 113 3.45 +54.0AquaMetal h AQMS ... ... ...dd 13.85 1.42 403 3.62 +70.0AquaB Tc n AQB ... ... ... 9.99 2.25 39 2.95 -16.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 81 12.74 +8.3sArQule ARQL ... ... ...dd 4.20 .94 1915 4.32 +161.8Aradigm h ARDM ... ... ...dd 7.35 1.03 183 1.34 -80.0AralezPh ARLZ ... ... ...dd 2.98 .36 1379 .40 -71.5AratanaTh PETX ... ... ...dd 7.67 3.67 174 5.46 +3.8ArbutusB g ABUS ... ... ...dd 8.25 3.20 59 5.85 +15.8ArcBest ARCB .32 .7 16 49.85 17.70 545 47.20 +32.0ArcadB rsn RKDA ... ... ... 66.56 3.60 567 10.30 +87.3ArchCap ACGL ... ... 24 102.60 77.12 278 78.74 -13.3ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.67 15 23.94 -5.5ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 25 23.68 -5.7ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 8 3.24 -19.2ArcturusT rs ARCT ... ... ... 15.19 4.78 31 6.69 -15.8tArdelyx ARDX ... ... ... 8.65 4.05 8773 3.90 -40.9ArenaPh rs ARNA ... ... ...dd 47.64 12.20 454 46.40 +36.6AresCap ARCC 1.52 9.1 9 16.96 15.03 1884 16.74 +6.5Argenx n ARGX ... ... ... 99.99 19.00 84 94.63 +49.9ArkRst ARKR 1.00 3.7 99 29.49 21.75 5 26.69 -1.3Arotech ARTX ... ... 27 4.35 2.70 99 3.80 +7.0ArrayBio ARRY ... ... ...dd 18.78 7.15 2041 15.76 +23.1ArrisIntl ARRS ... ... 30 30.38 22.60 924 25.73 +.2ArrowFn AROW 1.00b 2.7 17 38.60 29.81 11 37.65 +10.9tArrCountR n DWCR ... ... ... 33.04 29.75 0 29.71 -1.6ArwDWATc DWAT .09e .7 ...q 12.50 10.68 12.03 +3.4ArrowPhm ARWR ... ... ...dd 10.38 1.42 745 9.77 +165.5Arsanis n ASNS ... ... 18 28.69 10.40 30 16.61 +30.2ArtesRes ARTNA .95f 2.5 26 43.22 32.00 15 38.18 -1.0ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 38 2.85 -4.5AscenaRtl ASNA ... ... ...dd 3.36 1.67 1894 3.08 +31.1Ascendis n ASND ... ... ... 70.50 21.95 140 67.02 +67.3AscentCap ASCMA ... ... ... 17.84 2.11 95 2.21 -80.8AsiaPWire APWC .10e ... ... 3.10 2.26 0 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 30 7.96 -10.8sAspenTech AZPN ... ... 39 95.09 53.51 310 95.15 +43.7AssembBio ASMB ... ... ...dd 67.36 18.60 90 41.36 -8.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 1 3.45 +.2Astec ASTE .40 .7 33 64.80 45.70 157 57.87 -1.1AstroNova ALOT .28 1.4 40 19.90 11.00 17 19.70 +42.2Astronics ATRO ... ... 61 49.45 23.95 96 35.43 -14.6Astrotch rs ASTC ... ... ... 6.60 1.80 98 1.92 -42.7AsureSftw h ASUR ... ... ...dd 19.78 9.89 260 16.66 +18.0AtaraBioth ATRA ... ... ...dd 54.45 11.80 414 49.70 +174.6athenahlth ATHN ... ... 98 158.66 111.61 396 153.60 +15.5Athenex n ATNX ... ... ... 20.79 11.21 135 16.86 +6.0Athersys ATHX ... ... ...dd 2.63 1.29 984 2.37 +30.9AtlAcq n ATAC ... ... ... 15.00 9.75 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 10 .55 -8.3AtlanAmer AAME .02 .7 ...dd 4.00 2.56 2 2.75 -19.1AtlCapBc n ACBI ... ... 35 21.00 15.20 63 20.80 +18.2AtlCstFin ACFC ... ... 31 11.21 7.05 13 10.91 +15.7AtlanticaYd AY 1.18e 6.0 ... 25.99 18.00 355 19.51 -8.0tAtlanticus ATLC ... ... ... 2.76 1.95 7 1.87 -22.1AtlasAir AAWW ... ... 7 70.00 47.25 118 67.90 +15.8AtlasFin AFH ... ... ...dd 21.50 9.90 92 10.55 -48.7AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.85 -4.6Atlassian n TEAM ... ... ...dd 66.00 32.58 1086 62.94 +38.3Atomera n ATOM ... ... ...dd 8.00 2.45 42 5.86 +35.3AtriCure ATRC ... ... ...dd 25.18 14.88 81 24.05 +31.9Atrion ATRI 4.80 .8 44 694.00 516.85 3 584.50 -7.3AttisInd hn ATIS ... ... ... 3.63 .40 517 .46 -56.6AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 11.10 6.25 192 10.64 +52.4aTyrPhm n LIFE ... ... ... 6.50 .80 332 .92 -73.9AubNB AUBN .96 2.2 19 48.95 33.22 7 43.27 +11.2Audentes n BOLD ... ... ...dd 42.61 13.90 245 36.72 +17.5AudCodes AUDC ... ... 20 8.43 5.87 38 7.49 +1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 366 5.84 +28.9AutoWeb AUTO ... ... 10 14.30 2.88 52 3.69 -59.0Autodesk ADSK ... ... ...dd 141.26 99.22 1930 139.31 +32.9AutoData ADP 2.76f 2.1 34 129.70 98.44 1635 129.36 +10.4AvadelPh AVDL ... ... 10 11.93 6.17 577 6.50 -20.7AveThera n ATXI ... ... ... 8.58 3.28 24 3.64 +.6AVEO Ph h AVEO ... ... ...dd 4.24 .63 1587 2.35 -15.8AviatNet rs AVNW ... ... ...dd 19.97 12.90 6 17.94 +18.3AvidBios rs CDMO ... ... ... 5.78 2.24 193 3.56 -8.2AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 127 5.13 -4.8Avingr nrs AVGR ... ... ...dd 38.24 .95 49086 2.23 -69.4AvisBudg CAR ... ... 15 50.88 20.71 2763 42.86 -2.3AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .22 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 567 10.00 +.8Avnet AVT .76f 2.0 9 44.85 35.67 490 38.71 -2.3Aware AWRE ... ... 36 5.40 3.70 8 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 186 21.95 -23.5AxoGen AXGN ... ... ...dd 46.00 14.25 482 44.75 +58.1AxonEntpr AAXN ... ... ...cc 62.20 20.57 1746 59.80 +125.7Axovant n AXON ... ... ...dd 27.98 1.02 272 1.23 -76.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 38 3.35 -40.2tAytuBioSc n AYTU ... ... ... 6.82 .32 1279 .33 -85.2AzurRx n AZRX ... ... ... 5.25 2.31 37 2.49 -31.5B -:B Comm BCOM 3.58e ... ... 21.50 10.03 0 10.03 -45.5BRileyFn RILY .49e 2.4 21 22.00 13.70 62 20.85 +15.2BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 6 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 21 24.96 -3.5BRileyF27 n RILYG ... ... ... 25.90 24.49 14 24.70 -2.7sBRiley23 RILYH ... ... ... 25.30 25.07 74 25.55 +1.8BCB 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 27.41 -.4BGC Ptrs BGCP .72 6.0 ...cc 16.97 11.31 1651 12.00 -20.6BIO-key n BKYI ... ... ... 3.67 1.20 9 2.26 +27.4BJsRest BJRI .44 .8 21 57.65 28.00 314 52.00 +42.9BldrsAsia ADRA .72e 2.1 ...q 37.70 30.36 34.76 +.6BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 1 23.36 -.7BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 4 43.60 +1.1BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.68 -1.0BMC Stock BMCH ... ... 22 25.70 17.10 250 20.05 -20.8BOK BOKF 1.80 1.7 19 107.00 77.10 155 104.21 +12.9BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 11 25.34 -1.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 21 2.24 +2.1BSB Bcp BLMT ... ... 22 33.85 27.25 4 33.50 +14.5Baidu BIDU ... ... 9 284.22 173.52 5031 240.39 +2.6sBalchem BCPC .42f .4 44 96.42 70.23 109 96.49 +19.7BaldwLy BWINA 1.12 4.9 52 24.76 21.31 1 22.98 -5.2BaldLyB BWINB 1.12 4.8 53 25.35 21.20 23 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.63 542 3.08 -30.2BncFstOK s BANF .84 1.4 21 61.65 45.86 18 59.55 +16.4Bancorp34 n BCTF 1.25e ... ... 17.25 12.98 1 14.95 +1.4BncpBnk lf TBBK ... ... ...dd 12.00 6.02 197 11.32 +14.6Bandwith n BAND ... ... 29 37.42 18.05 89 35.32 +52.8BkCmcCA BOCH .12 1.0 16 12.40 9.90 11 11.70 +1.7BankMarin BMRC 1.24 1.6 22 79.65 59.05 34 78.15 +14.9BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 20 33.25 -3.2BankSC BKSC .60 2.9 20 22.50 15.77 4 20.50 +16.8BkofJames BOTJ .24 1.6 15 17.30 13.87 7 15.33 +2.7BkOzarks OZRK .78f 1.6 16 53.70 40.15 352 48.45 sBankFncl BFIN .36f 2.0 27 17.82 13.97 106 17.74 +15.6BankwellF BWFG .48 1.6 15 37.95 29.90 1 30.70 -10.6Banner Cp BANR 1.40f 2.3 19 62.75 52.07 103 59.75 +8.4sBaozun n BZUN ... ... ...cc 55.29 19.01 4021 56.67 +79.6BiPTrLBear DLBS ... ... ...q 22.73 13.54 6 21.47 +31.4BiP10yTBear DTYS ... ... ...q 24.96 13.93 48 23.77 +30.2BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 8 31.85 +3.6BiPUrFlat 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 5 39.35 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 3 30.39 +38.4BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .19 +18.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.71 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 28 88.31 +36.9BassettF BSET .44 1.5 25 41.30 27.48 28 28.45 -24.3BayCom n BCML ... ... ... 24.62 22.50 13 23.85 +3.2BeacnRfg BECN ... ... 20 66.48 38.71 820 39.79 -37.6BeasleyB BBGI .20f 1.9 3 14.40 8.25 7 10.65 -20.5BedBath BBBY .64f 3.6 6 37.49 16.52 2198 17.84 -18.9BeiGene n BGNE ... ... ...dd 202.88 36.51 173 192.98 +97.5BelFuse A BELFA .28f 1.6 19 29.90 15.24 18.00 -17.5BelFuseB BELFB .28 1.4 19 33.45 17.10 16 19.75 -21.5Belleroph n BLPH ... ... ...dd 2.74 1.00 173 2.35 -8.9BellicumP BLCM ... ... ...dd 14.49 5.02 462 7.95 -5.5BenefBncp BNCL .24a 1.5 ... 17.50 14.40 134 16.45 Benetfoc BNFT ... ... ...dd 37.10 21.75 456 33.45 +23.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 5 2.50 -15.5Beyondsp n BYSI ... ... ... 48.49 19.55 13 27.51 -5.4Big 5Sprt BGFV .60 7.5 8 14.55 5.05 1123 8.05 +5.9BigRockP n BRPA ... ... ... 10.93 9.58 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 12 .44 +18.9BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 14.87 9.62 6186 12.44 +10.7BioTechne TECH 1.28 .8 51 154.56 108.73 78 152.63 +17.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 281 2.28 -22.9BioHiTch n BHTG ... ... ... 4.55 2.68 7 3.35 -26.4sBioLifeSol BLFS ... ... ...dd 9.25 2.13 176 9.05 +50.8BioLneRx h BLRX ... ... ... 1.34 .78 217 .92 -15.8BioXcelT n BTAI ... ... ... 11.94 6.76 11 10.54 -4.4BioanlySys BASI ... ... 15 2.95 1.37 1 1.67 -31.8Bioblast rs ORPN ... ... ... 5.99 1.81 74 2.18 -4.6Biocept rs BIOC ... ... ...dd 1.85 .17 393 .18 -74.1Biocryst BCRX ... ... ...dd 7.39 3.95 440 5.93 +20.8Biofront n BFRA ... ... 30 17.98 11.25 12 13.29 +9.1Biogen BIIB ... ... 17 370.57 244.28 1356 283.75 -10.9BioMarin BMRN ... ... ...dd 100.03 75.81 1230 88.46 -.8Biomeri n BMRA ... ... ... 9.32 2.30 60 3.69 -1.3BiondVax n BVXV ... ... ... 10.75 4.60 1 6.72 +25.4BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.67 364 2.51 -13.7BioSpecif BSTC ... ... 25 53.96 38.05 14 42.80 -1.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 17 2.46 +39.0BioTelem BEAT ... ... ...cc 42.36 23.30 205 41.75 +39.6BisnCap n BCAC ... ... ... 10.05 9.67 10.00 +1.3BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 2 10.69 +4.0BisnCap rt BCACR ... ... ... .52 .25 .34 -10.3BlackBox BBOX .48 16.8 ...dd 8.95 1.80 421 2.85 -19.7BlRidgAc n BRAC ... ... ... 9.78 9.52 553 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 30 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 2613 39.96 +21.8BlkRkCap BKCC .72 11.7 88 7.88 5.48 183 6.13 -1.6Blckbaud BLKB .48 .5 66 116.07 79.83 344 98.82 +4.6BlkhwkNet HAWK ... ... ...cc 47.00 32.60 322 45.10 +26.5BlinkCh n BLNK ... ... ... 8.65 1.28 1586 7.22 +131.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 2426 21.18 -.7sBlucora BCOR ... ... ...cc 37.40 19.05 532 37.55 +69.9BlueBird BLBD ... ... 8 24.99 15.66 95 19.50 -2.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 26 20.65 +2.7BluebBio BLUE ... ... ...dd 236.17 74.45 560 189.40 +6.3BlueknEP BKEP .58 15.5 ... 7.20 3.30 102 3.75 -26.5Bluekn pf BKEPP .72 11.0 ... 8.09 6.46 24 6.51 -16.2BlueprtM n BPMC ... ... ...dd 109.00 34.38 244 80.68 +7.0BofI Hld s BOFI ... ... 19 43.50 21.60 463 41.14 +37.6BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.53 -1.1Boingo WIFI ... ... ...dd 28.34 14.33 428 20.24 -10.0Bojangles n BOJA ... ... 9 17.80 11.35 287 15.35 +30.1BonsoElec BNSO ... ... ... 4.10 1.96 1 3.25 +32.7BookingHl BKNG ... ... 29 2228.99 1630.56 406 2085.25 +20.0BorqsTch BRQS ... ... ...cc 10.50 4.00 2 6.55 +20.2BosOma n BOMN ... ... ... 35.49 12.15 73 24.90 -23.1BostPrv BPFH .48 2.8 19 17.25 13.95 276 17.05 +10.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 10 25.01 -2.5BttmlnT EPAY ... ... 64 49.31 23.62 254 47.00 +35.5Boxlight n BOXL ... ... ... 17.40 3.00 578 7.20 +24.4Brainstorm BCLI ... ... ...dd 5.18 2.88 94 4.20 +7.1BravoBrio BBRG ... ... ...dd 4.80 1.65 176 4.05 +62.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 42 37.30 +6.6Bridglne rs BLIN ... ... ... 4.45 1.25 1021 1.56 -35.7BridgBcs n BWB ... ... ... 13.87 12.60 45 13.00 +3.0BridgfdFds BRID ... ... 15 21.55 11.05 1 15.25 +21.5Brightcove BCOV ... ... ...dd 10.60 5.95 149 9.90 +39.4BrghtFn n BHF ... ... ... 70.00 46.62 819 48.10 -18.0BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2341 240.56 -6.4tBroadVis BVSN ... ... ...dd 4.50 1.90 72 2.16 -40.0BrdwyFn h BYFC ... ... 68 2.67 1.84 3 2.04 -13.7BroadwdE BWEN ... ... ...dd 5.77 2.10 22 2.63 -3.3BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 199 19.32 -12.8BrklneB BRKL .40f 2.2 21 17.90 13.60 285 17.90 +14.0BrooksAuto BRKS .40 1.3 33 34.77 21.61 663 30.59 +28.3BrukerCp BRKR .16 .5 29 36.53 26.21 840 31.02 -9.6BrynMawr BMTC .88 1.9 29 47.65 38.75 46 47.20 +6.8Bsquare BSQR ... ... ...dd 5.84 2.90 24 3.25 -30.1BldrFstSrc BLDR ... ... 19 23.28 13.33 1224 19.41 -10.9tBusinFst n BFST .08p ... 83 30.00 23.30 25 23.99 -5.0C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 15 60.15 +3.7CA Inc CA 1.02 2.9 16 37.25 30.45 2418 35.44 +6.5CAS Med CASM ... ... ...dd 1.70 .59 41 1.59 +106.5CASI Phr h CASI ... ... ...dd 8.42 .91 253 6.78 +108.6CB FnSvcs CBFV .88 2.6 23 35.00 25.10 16 33.90 +13.0CBAK Eng CBAK ... ... ... 2.35 1.20 7 1.33 -10.2CBOE Glb CBOE 1.08 1.0 42 138.54 84.55 711 103.84 -16.7CBTX Inc n CBTX .20 .7 ... 30.87 27.00 74 29.99 +1.1CDK Globl CDK .60 .9 25 76.04 59.33 465 63.59 -10.8sCDW Corp CDW .84 1.0 28 79.93 56.96 663 80.17 +15.4CEVA Inc CEVA ... ... 26 51.80 27.35 160 34.05 -26.2CH Robins CHRW 1.84 2.1 26 100.18 63.41 1610 87.44 -1.9CHF Sol rs CHFS ... ... ...dd 32.60 2.50 65 2.82 -18.5CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.97 -.5CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 11 28.36 -1.6CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 10 27.38 +.1CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 10 26.34 -.5CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 15 27.47 -2.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 10.7 7 10.80 7.40 31 9.35 +14.7CM SevSt n CMSS ... ... ... 9.82 9.59 9.80 +1.6CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 .27 -15.6CME Grp CME 2.80a 1.7 35 171.71 116.35 1025 160.11 +9.6CNBFnPA CCNE .66 2.1 17 31.46 20.91 11 30.88 +17.7CPI Crd rs PMTS ... ... ... 18.50 2.23 27 2.84 -22.6CPS Tech CPSH ... ... 34 2.20 1.04 255 1.69 +1.8CRA Intl CRAI .68 1.2 29 58.74 32.86 49 55.34 +23.1sCRISPR n CRSP ... ... ... 67.84 13.50 1939 69.57 +196.3CSG Sys CSGS .84 2.0 26 48.82 37.21 192 41.06 -6.3CSI Comp CCLP .75 12.0 ...dd 8.05 4.12 124 6.25 +14.3CSP Inc CSPI .44 4.6 21 18.89 8.75 11 9.60 -39.3CSW Ind n CSWI ... ... 32 50.00 34.85 15 46.55 +1.3CSX CSX .88 1.4 10 64.67 47.99 3052 63.55 +15.5CTI BioP rs CTIC ... ... ...dd 4.99 2.45 235 4.79 +78.7CTI Inds CTIB ... ... ... 6.12 3.25 7 4.05 -.5CUI Glbl CUI ... ... ...dd 4.35 2.44 30 2.96 +7.6CVB Fncl CVBF .56 2.4 22 25.49 19.58 198 23.51 -.2CVD Eqp CVV ... ... 15 13.50 6.85 25 6.95 -40.2CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 53 112.38 +19.5Cadence CDNS ... ... 53 46.00 32.77 1863 42.33 +1.2Cadiz h CDZI ... ... ...dd 15.85 9.65 72 12.30 -13.7CaesarStne CSTE .29e ... 33 40.15 12.50 473 15.45 -29.8CaesarsEnt CZR ... ... ...dd 14.50 10.48 10054 12.45 -1.6CafePress PRSS ... ... ...dd 2.69 1.26 18 1.45 -21.4Cal-Maine CALM 2.49e 5.3 93 50.45 33.40 157 47.30 +6.4Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.04 +15.1CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 205 12.28 +3.6CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 153 11.54 +3.1CalaCv&Inc CCD 2.00 9.5 ...q 21.26 18.15 55 21.07 +5.0CalaGDyIn CHW .84 9.2 ...q 9.87 8.27 389 9.10 +.2CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 57 14.07 -6.6CalaStrTR CSQ .99 7.9 ...q 12.91 11.00 317 12.46 +3.1CalAmp CAMP ... ... 46 25.45 17.52 144 21.11 -1.5CalavoGr h CVGW .95f 1.0 40 98.85 65.50 147 94.05 +11.4Calithera CALA ... ... ...dd 20.05 4.85 229 5.20 -37.7CalumetSp CLMT ... ... ...dd 9.95 3.80 219 7.23 -6.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 137 17.10 -22.4CambLrn ABCD 1.36 13.8 32 13.77 4.67 207 9.87 +73.8CambrBc n CATC 1.92 2.2 ... 90.95 70.00 6 86.73 +8.7CamdnN s CAC 1.00f 2.2 23 47.41 37.10 21 45.61 +8.3Camtek h CAMT .56 6.7 13 8.60 4.17 53 8.31 +45.3CdnSolar CSIQ ... ... 10 19.09 12.24 598 16.92 +.4CancerGen CGIX ... ... ...dd 4.35 .82 1123 1.05 -43.5CantbryPk CPHC .28f 1.7 25 17.72 10.35 3 16.55 +1.8CpStarFn n CSTR ... ... 57 22.22 16.00 14 20.10 -3.2CapellaEd CPLA 1.72 1.9 25 98.20 65.15 38 89.80 +16.0CapCtyBk CCBG .28 1.2 23 26.50 17.88 37 23.35 +1.8CapProd CPLP .32 10.2 18 4.00 2.98 240 3.15 -6.3CapSwst CSWC .99e 5.8 18 18.00 14.85 5 17.11 +3.4CapitalaF CPTA 1.00 12.0 ...cc 13.95 6.88 41 8.30 +14.0Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 6 24.84 -1.4CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 284 13.15 -1.9Capricor CAPR ... ... ...dd 4.25 .63 104 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.85 .58 315 1.44 +87.0CarGurus n CARG ... ... ...cc 40.60 25.85 1028 31.88 +6.3CaraThera CARA ... ... ...dd 28.50 11.11 14670 16.56 +35.3CarbBlk n CBLK ... ... ... 25.84 22.56 180 24.67 +3.0Carbonite CARB ... ... ...cc 37.20 18.30 337 36.05 +43.6CardiovSys CSII ... ... ... 33.11 20.58 103 29.22 +23.3Cardlytc n CDLX ... ... ...dd 22.57 11.10 208 20.10 +50.3Cardtronic CATM ... ... 13 34.98 15.80 379 27.48 +48.4CareTrust CTRE .82f 5.2 31 19.86 12.73 1871 15.85 -5.4sCareDx h CDNA ... ... ...dd 11.83 .95 245 11.70 +59.4CareerEd CECO .30f 2.1 ...dd 14.68 8.10 168 14.44 +19.5CarlyleGp CG 1.41e 6.4 9 25.90 17.15 452 21.90 -4.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.23 28 23.43 -7.6CaroFin s CARO .24 .6 23 43.34 29.67 117 42.64 +14.8CarolTrBk CART ... ... 30 10.00 6.90 3 8.19 -14.2Carrizo CRZO ... ... 27 28.72 11.10 3212 26.06 +22.5CarrolsRst TAST ... ... 16 13.58 9.90 440 12.00 -1.2CarverBc lf CARV ... ... 69 11.94 2.01 395 6.85 +135.6CasaSys n CASA ... ... ...cc 34.21 13.25 419 20.10 +13.2CasellaW CWST ... ... ...dd 27.50 13.49 141 23.95 +4.0tCaseys CASY 1.04 1.0 25 128.51 95.62 3663 99.85 -10.8CassInfo CASS 1.04f 1.7 31 65.00 53.23 59 62.66 +7.6Catabasis n CATB ... ... ... 3.78 1.09 60 1.58 +6.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 199 24.87 +82.3CatalystPh CPRX ... ... ...dd 4.51 2.02 635 3.44 -12.0Catasys n CATS ... ... ... 5.79 3.30 46 5.50 +46.7CathayGen CATY .96 2.2 20 45.59 34.00 323 42.87 +1.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 31 183.35 107.05 68 180.00 +18.0Cavium CAVM ... ... ...dd 92.66 56.96 839 79.95 -4.6CecoEnv CECE .30 5.0 ... 10.69 4.00 92 6.05 +17.9Celcuity n CELC ... ... ... 22.73 11.10 11 19.39 +2.3Celgene CELG ... ... 23 147.17 74.13 7200 77.66 -25.6Celgene rt CELGZ ... ... ... 1.61 .11 4 .25 -74.1CelldexTh CLDX ... ... ...dd 3.26 .65 2637 .66 -76.8CellectBio n APOP ... ... ... 13.50 6.12 8 6.96 -.6CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 1.01 655 .96 -30.1Cellectis n CLLS ... ... ...dd 38.85 21.25 152 30.73 +5.4CallularBio CBMG ... ... ...dd 22.75 5.50 29 17.65 +56.9Celsion rs CLSN ... ... ...dd 6.06 1.24 216 2.55 -4.9CelsiusH n CELH ... ... ... 7.00 3.42 90 4.06 -22.7Celyad n CYAD ... ... ... 64.75 25.55 7 28.99 -32.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 4.05 1.90 27 2.11 -17.2Cemtrx pf CETXP .58t ... ... 7.62 4.20 5.00 -1.1CntRsDvA CDEV ... ... ... 22.14 14.10 2471 19.36 -2.2sCntrStBk CSFL .40 1.3 ... 32.11 21.77 877 31.69 +23.2tCEurMed CETV ... ... ...dd 5.20 3.73 82 3.80 -18.3CentrlFedl CFBK ... ... 26 2.75 1.95 19 2.37 -13.8CentGard lf CENT ... ... 22 43.30 29.51 57 40.70 +4.6CenGrdA lf CENTA ... ... ... 41.34 28.52 184 37.92 +.6CntlVyCm CVCY .28 1.3 17 23.28 18.05 16 21.35 +5.8CentAl CENX ... ... 25 24.77 12.94 2841 16.18 -17.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 2 80.35 +2.7CentCas CNTY ... ... 38 9.85 6.28 139 8.28 -9.3CeragonN CRNT ... ... ... 3.33 1.64 234 3.13 +58.1Cerecor n CERC ... ... ...dd 5.74 .42 70 3.84 +20.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1713 59.47 -11.8CerusCp CERS ... ... ...dd 6.79 1.93 607 6.52 +92.9CescaTh rs KOOL ... ... ... 6.44 .50 3425 .52 -82.7Chaisma n CHMA ... ... ...dd 2.95 1.25 1 1.55 -8.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 36 4.10 +5.7tChangyou CYOU ... ... 6 30.35 18.35 163 18.32 -26.2Chantic rs BURG ... ... ... 5.15 1.81 21 3.09 +17.5CharlsCol h CTHR ... ... ...dd 1.60 .80 68 1.18 -12.6ChartInds GTLS ... ... 53 66.20 32.04 331 64.06 +36.7ChartCm n CHTR ... ... 89 408.83 250.10 1418 274.09 -18.4sCharterFn CHFN .34f 1.3 25 25.50 15.81 347 25.21 +43.7ChkPoint CHKP ... ... 20 119.20 93.76 651 96.62 -6.8CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 719 4.41 -57.8ChckPnt n CKPT ... ... ... 10.50 3.20 10 3.57 -8.0Cheesecake CAKE 1.16 2.3 16 60.13 38.34 852 50.30 +4.4ChefsWhs CHEF ... ... 55 30.32 11.85 101 27.60 +34.6Chembio CEMI ... ... ...dd 9.20 5.70 17 8.75 +6.7ChemFinl CHFC 1.12 1.9 20 59.83 43.61 195 58.08 +8.6ChemoCntx CCXI ... ... 48 15.08 5.42 402 13.08 +119.8ChemungF CHMG 1.04 2.1 24 56.83 36.74 9 50.29 +4.6Cherokee h CHKE .20 23.0 ...dd 10.70 .62 3076 .87 -54.2ChkSoup n CSSE ... ... ...dd 13.26 6.19 206 9.11 +1.2ChildPlace PLCE 2.00 1.6 27 161.65 94.95 580 123.35 -15.1Chimerix CMRX ... ... ...dd 5.94 4.17 341 4.65 +.4ChAdvCns CADC ... ... ...dd 9.75 1.55 20 2.65 -38.4ChinAutLog CALI ... ... ... 8.77 1.50 42 2.82 -11.9ChinaAuto CAAS ... ... 8 5.90 4.04 9 4.73 -1.5ChinaBio CBPO ... ... 20 116.73 71.85 313 80.87 +2.7ChinCer rs CCCL ... ... ... 4.28 1.25 8 1.73 -27.6ChiCmCr h CCCR ... ... ... 4.00 .97 47 1.18 -14.6ChiCustR n CCRC ... ... ... 23.40 10.75 188 15.62 -8.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 29 2.16 -19.4ChinaHGS HGSH ... ... 3 4.48 1.18 32 1.44 +17.3ChinInfoT h CNIT ... ... ...dd 5.20 .84 42 1.76 +18.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 57 22.15 -47.2ChinaJJ h CJJD ... ... ...dd 1.83 1.17 26 1.52 +22.9ChinLend h CLDC .32e 17.4 ... 6.24 1.66 11 1.84 -40.8ChinaLodg HTHT .64e .4 36 177.15 74.60 572 174.10 +20.5 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.08 -22.1ChiRecy rs CREG ... ... ... 9.39 .95 31 1.64 -41.4ChnaTcF rs CNTF ... ... ... 3.60 1.75 4 2.00 -22.8ChXDPlas CXDC ... ... 3 5.00 3.55 10 3.90 -15.2ChiCache lf CCIH ... ... ...dd 4.75 .72 56 1.28 -24.3ChinaNt rs CNET ... ... ...dd 11.90 .90 300 2.98 +173.4ChipMOS IMOS 1.97e 14.0 18 21.99 13.49 30 14.09 -20.2ChromaDx n CDXC ... ... ... 7.24 2.86 187 3.83 -34.9ChrchllD CHDN 1.52f .5 36 314.60 165.30 89 308.75 +32.7ChuysHldg CHUY ... ... 29 30.73 18.00 143 27.90 -.5CideraTh n CDTX ... ... ...dd 8.80 3.70 312 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 127 135.67 +13.2CinnFin CINF 2.12 3.0 20 81.98 68.33 292 70.88 -5.5Cinedigm rs CIDM ... ... ... 3.00 1.11 111 1.72 +14.7Cintas CTAS 1.62f .9 34 184.22 120.83 389 180.76 +16.0Cirrus CRUS ... ... 14 71.97 34.78 621 38.49 -25.8Cisco CSCO 1.32f 3.0 23 46.37 30.36 20609 43.68 +14.0CitiTrends CTRN .32 1.1 29 32.49 17.38 200 29.20 +10.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 149 2.65 -30.3Citiz&Nthn CZNC 1.08 4.3 21 26.75 22.00 15 25.02 +4.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 5 14.09 +4.4CitizFst CZFC .23e .9 18 26.55 20.15 31 26.10 +8.8CitizHold CIZN .96 4.4 16 26.00 21.18 4 22.00 -4.8CitrixSy s CTXS ... ... 30 108.42 73.34 960 106.55 +21.1CtyHld CHCO 1.84f 2.5 21 75.85 58.80 21 74.67 +10.7sCivistaBcsh CIVB .28 1.2 18 24.74 18.82 45 24.20 +10.0Civista pf CIVBP 1.63 2.1 ... 77.03 60.51 77.02 +4.2Clarus CLAR ... ... ... 8.00 5.20 68 7.43 -5.4CleanEngy CLNE ... ... ...dd 3.05 1.31 2100 2.62 +29.1tClearOne CLRO .28 4.7 ...dd 10.20 5.75 3 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.84 41 29.55 +6.1ClrDvStr n YLDE ... ... ... 29.07 25.18 27.68 +.1Cleareld CLFD ... ... 25 15.30 11.00 27 11.45 -6.5ClearsBio n CLSD ... ... ...dd 15.06 5.30 265 13.38 +91.1ClearSign CLIR ... ... ...dd 4.70 1.65 24 2.00 -44.4ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 271 14.95 -21.2CleBio hrs CBLI ... ... ...dd 4.36 2.24 3 2.82 -29.7ClovisOnc CLVS ... ... ...dd 99.45 41.72 776 48.27 -29.0CoDiagn n CODX ... ... ... 6.85 1.45 4 1.72 -34.8sCoBizFncl COBZ .40f 1.8 34 22.01 15.55 121 21.95 +9.8CoStar CSGP ... ... 87 396.59 242.76 88 380.83 +28.2CoastwayB CWAY ... ... 74 27.60 19.55 3 27.35 +29.0CocaBtl COKE 1.00 .8 33 249.54 125.56 52 128.76 -40.2CocrystP n COCP ... ... ... 6.45 1.61 274 2.19 -52.5CodaOct n CODA ... ... ... 6.56 3.28 81 4.15 -13.0Codexis CDXS ... ... ...dd 14.45 3.95 181 14.10 +68.9CdrsVlly CVLY .62b 2.1 18 33.46 22.82 5 29.78 +8.2CoffeeH JVA ... ... ...dd 4.90 3.65 0 4.27 +.3CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 187 50.10 +10.6Cognex s CGNX .18 .4 36 72.99 39.90 922 46.57 -23.9CognizTch CTSH .80 1.1 24 85.10 65.17 2791 75.76 +6.7CohBar n CWBR ... ... ... 6.97 4.44 29 6.04 +21.5Coherent COHR ... ... 25 329.00 157.47 529 172.76 -38.8CoherusBio CHRS ... ... ...dd 23.24 8.05 2493 15.30 +73.9Cohu COHU .24 1.0 32 26.17 15.55 346 24.47 +11.5CollPlant n CLGN ... ... ... 8.99 4.70 5.80 -35.2CllctUnv CLCT .70 4.8 11 30.82 14.23 55 14.69 -48.7Collegium n COLL ... ... ...dd 29.90 8.01 299 25.02 +35.5Colliers CIGI .10 .1 26 78.60 46.60 19 75.90 +25.8ColonyBk CBAN .20 1.2 16 19.50 11.10 1 16.35 +12.0ColBnkg COLB 1.04f 2.4 22 48.06 35.67 146 43.27 -.4ColumFn n CLBK ... ... ... 17.73 15.30 215 17.54 +13.7ColuSprtw COLM .88 1.0 30 87.97 52.00 330 86.30 +20.1Colmbus CMCO .20f .5 ...cc 44.55 23.72 109 38.41 -3.9Comcast s CMCSA .76 2.4 15 44.00 30.43 27840 31.88 -20.1CommScpe COMM ... ... 29 41.60 26.29 2166 29.09 -23.1CmcBMO CBSH .94f 1.4 20 66.26 49.43 363 65.41 +17.1CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 42 25.25 -4.2CmclVehcl CVGI ... ... 35 13.90 5.55 216 8.51 -20.4CommSys JCS .16 4.1 ...dd 4.87 3.18 139 3.95 +11.0CmtyBkTr ESXB ... ... 24 9.35 7.65 34 9.25 +13.5CmtyFinCp TCFC .40 1.1 20 40.69 32.06 3 36.85 -3.8CommuFt n CFBI ... ... ... 15.00 10.95 8 11.28 -2.8CmtyHlt rt CYHHZ ... ... ... .05 .01 2 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 25 51.50 +9.3CmtyWest CWBC .20f 1.8 17 12.97 9.95 11.41 +7.1CommVlt CVLT ... ... ... 71.45 48.35 265 68.55 +30.6Compugn CGEN ... ... ...dd 5.40 2.25 115 3.20 +28.0CmptrPr CPSI .40 1.3 51 36.15 27.60 65 31.80 +5.8CmpTask CTG .24 3.5 ... 9.62 4.90 68 6.86 +34.5CmstkH rs CHCI ... ... ... 3.90 1.20 15 2.02 +18.8Comtech CMTL .40 1.3 30 32.94 13.95 49 31.09 +40.6ConatusPh CNAT ... ... ...dd 7.95 3.22 159 3.70 -19.9ConcertPh CNCE ... ... ...dd 30.71 11.88 86 20.21 -21.9ConcrdInt g CXRX .30 99.3 1 1.80 .25 41 .30 -54.0Conformis n CFMS ... ... ...dd 5.73 1.15 200 1.30 -45.4ConiferH n CNFR ... ... ...dd 7.55 5.00 6.14 +5.8Conmed CNMD .80 1.2 24 69.55 47.41 117 68.88 +35.1Conns CONN ... ... ...cc 37.80 15.10 757 24.35 -31.5ConnectOne CNOB .30 1.1 24 31.40 21.04 105 26.90 +4.5ConnWtrSv CTWS 1.25f 2.0 40 69.72 48.86 51 63.88 +11.3ConsolCom CNSL 1.55 13.9 ... 22.17 10.31 687 11.12 -8.8ConsolWtr CWCO .34 2.6 38 15.35 11.20 54 12.85 +2.7ConstAlph n CNAC ... ... ... 9.98 9.55 10 9.92 +1.7ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.98 +7.9ConstAl rt CNACR ... ... ... .95 .25 0 .41 +32.3ConstPrt n ROAD ... ... ... 13.24 12.00 111 12.24 +1.2ConsuPtf CPSS ... ... 5 4.91 3.27 3 3.70 -10.8ContraFect CFRX ... ... ... 2.31 .80 76 1.85 +83.2ContraVir CTRV ... ... ...dd .83 .21 246 .25 -29.4Control4 CTRL ... ... 40 35.99 17.60 179 24.54 -17.5ConvrgOn n CVON .02p ... ... 10.83 8.01 16 9.08 -9.0ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 37 56.78 29.37 2586 52.96 +22.6CorbusPhm CRBP ... ... ...dd 9.96 5.05 430 6.05 -14.8Corcept CORT ... ... 17 25.96 10.40 802 18.00 -.3CoreMrk s CORE .40 2.2 22 38.20 17.10 682 18.38 -41.8Corium CORI ... ... ...dd 13.93 6.25 478 8.20 -14.7CorOnDem CSOD ... ... ...dd 49.73 33.24 585 48.26 +36.6CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 16 52.55 -.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 137 11.09 +7.0Costco COST 2.28f 1.2 31 201.77 150.00 1558 198.14 +6.5CountrP rs CPAH ... ... ...dd 7.30 1.75 26 2.69 -16.2CountyBcp ICBK .28 1.0 17 33.94 22.75 4 27.92 -6.2CoupaSft n COUP ... ... ... 55.10 28.52 635 51.72 +65.7Covenant CVTI ... ... 34 33.36 15.86 80 30.66 +6.7CowenInc s COWN ... ... 41 18.25 11.63 228 15.35 +12.5Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 8 25.48 -.9CrackerB CBRL 4.80 3.0 19 179.12 141.75 437 158.86 CraftBrew BREW ... ... 33 20.40 15.80 58 19.40 +1.0Cray Inc CRAY ... ... 70 28.60 17.20 210 25.85 +6.8CreditAcc CACC ... ... 17 377.82 210.65 126 364.55 +12.7CSVixMd rs TVIZ ... ... ...q 18.76 7.93 10 9.07 +1.1CSVixSh rs TVIX ... ... ...q 26.56 4.63 42127 4.78 -13.7CSVixST rs VIIX ... ... ...q 24.02 10.84 41 14.36 +21.9CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 11 7.60 -3.8CSGoldCvC GLDI .57e 6.5 ...q 9.60 8.55 19 8.81 -2.4CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 138 24.71 +4.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 95 44.82 +2.8CS VS3xGld UGLD ... ... ...q 12.72 9.19 478 10.41 -6.6CSVSVixMT VIIZ ... ... ...q 8.63 5.70 0 6.40 +5.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 90 75.69 -14.6CrS Crd n USOI 3.08e 10.3 ... 33.00 21.21 1 29.85 +12.0CS VSSilv USLV ... ... ...q 14.96 9.03 3203 9.88 -14.9Cree Inc CREE ... ... ...dd 46.15 20.50 697 45.17 +21.6Cresud CRESY .45e 2.7 ... 23.69 15.53 151 16.96 -23.2Criteo SA CRTO ... ... 21 56.00 21.00 691 26.20 +.7Crocs CROX ... ... ...dd 17.43 6.39 687 16.73 +32.4CronosGp n CRON ... ... ... 10.39 5.12 1560 6.21 -18.5CrssCtryHl CCRN ... ... 21 14.65 9.07 107 12.22 -4.2CrownCfts CRWS .32 5.3 12 8.05 5.40 2 5.99 -7.1CryoPrt wt CYRXW ... ... ... 6.77 .95 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 3.08 378 10.17 +18.4Ctrip.com s CTRP ... ... 28 60.65 40.13 15900 45.17 +2.4CueBioph n CUE ... ... ... 17.99 10.30 157 13.70 +17.8CumbldPh CPIX ... ... ...dd 7.96 5.53 13 5.95 -19.2tCuris CRIS ... ... ...dd 2.27 .47 4795 .46 -34.9Cutera CUTR ... ... 40 56.05 20.25 171 39.65 -12.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.15 +6.2CybrOpt CYBE ... ... 85 25.69 11.35 46 16.10 +7.3CyberArk CYBR ... ... 82 59.93 39.34 350 59.79 +44.5Cyclacel pf CYCCP .60 9.7 ... 8.75 5.11 6.15 -16.8Cyclacel rs CYCC .15p ... ...dd 4.99 1.28 49 1.42 -18.4CymaBay CBAY ... ... ...dd 15.59 3.70 292 12.68 +37.8CypSemi CY .44 2.7 27 18.87 12.50 3278 16.46 +8.0Cyren Ltd CYRN ... ... ...dd 3.15 1.35 6 2.85 +14.0CyrusOne CONE 1.84 3.5 83 65.73 43.49 768 53.20 -10.6CytRx rs CYTR ... ... ... 5.99 1.24 207 1.32 -21.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 267 8.70 +6.7CytomX n CTMX ... ... ...dd 35.00 13.00 256 25.74 +21.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 413 .26 -13.2Cytosorbnt CTSO ... ... ... 10.90 3.30 459 10.10 +55.4D -:DBV Tech DBVT ... ... ... 50.57 20.08 45 24.34 -1.1DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 28 6.05 2.49 27 2.55 -28.2DLH Hldgs DLHC ... ... 61 6.83 4.91 12 5.45 -11.5DMC Globl BOOM .08 .2 ...dd 44.00 12.40 166 43.45 +73.5DNB Fncl DNBF .28 .8 15 37.15 30.00 5 35.50 +5.3DSP Gp DSPG ... ... ...cc 13.95 10.80 34 12.65 +1.2DXP Ent DXPE ... ... 40 43.21 24.86 102 39.90 +34.9DailyJourn DJCO ... ... ...cc 250.95 195.00 0 228.00 -1.0Daktronics DAKT .28 2.8 43 10.86 8.54 68 9.83 +7.7DareBio rs DARE ... ... ... 12.40 .74 256 1.15 -46.9DarioHlth DRIO ... ... ... 3.64 1.32 47 1.68 +4.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 12 10.00 +8.0Daseke n DSKE ... ... ... 14.52 8.16 674 9.60 -32.8Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 50 7.08 -41.2Datawatch DWCH ... ... ...dd 12.65 7.40 26 9.05 -4.7DaveBuster PLAY ... ... 14 73.48 37.85 488 40.83 -26.0DavidsT g n DTEA ... ... ...dd 6.45 3.20 3 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.76 6 24.40 +1.9DavSelEq n DUSA ... ... ... 25.32 20.55 11 24.30 +3.9DavSelW n DWLD ... ... ... 28.88 21.90 12 27.13 +3.4DawsonGeo DWSN .05p ... ...dd 8.11 3.52 60 7.29 +54.0Deciphera n DCPH ... ... ... 29.98 15.15 138 25.85 +14.0DelFriscos DFRG ... ... ...dd 18.85 11.70 149 13.85 -9.2DelTaco TACO ... ... 10 15.99 10.00 279 11.76 -3.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 131 .96 -12.4DeltaTch h DELT ... ... ... 4.70 .91 459 1.09 +3.1DenaliTh n DNLI ... ... ... 25.79 14.72 125 20.34 +30.1Dennys DENN ... ... 27 17.75 10.87 573 14.89 +12.5Dentsply XRAY .35 .8 ...dd 68.98 44.21 2451 46.50 -29.4Depomed DEPO ... ... ...dd 11.27 4.31 1047 6.70 -16.8Dermira DERM ... ... ...dd 31.59 6.98 573 10.48 -62.3DescSys DSGX ... ... 90 31.23 23.40 70 30.45 +7.2DestMatrn DEST .80 27.6 ...dd 4.98 1.02 491 2.90 -2.4Dest XL DXLG ... ... ...dd 2.75 1.45 147 1.50 -31.8Deswell DSWL .28 9.2 ...dd 3.64 1.88 4 3.03 +11.4Determine DTRM ... ... ...dd 3.93 1.23 37 1.74 -3.3DexCom DXCM ... ... ...dd 88.60 42.62 388 87.00 +51.6DiamHill DHIL 7.00e ... 14 219.90 183.34 7 199.21 -3.6DiambkEn FANG .13p ... 25 138.14 82.77 2504 129.64 +2.7DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 493 1.61 -60.3DicernaPh DRNA ... ... ...dd 15.80 2.69 161 13.73 +52.0DifferBr rs DFBG ... ... ...dd 2.20 .70 54 .99 +4.2DiffusP hn DFFN ... ... ...dd 3.08 .42 238 .51 -56.8DigiIntl DGII ... ... 44 12.50 8.50 39 12.25 +28.3Digimarc DMRC ... ... ...dd 41.75 22.85 62 29.05 -19.6Digirad DRAD .22 12.9 ...dd 4.45 1.25 27 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 35 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .94 209 1.68 -6.1DimeCBc DCOM .56 2.8 19 22.65 17.75 109 20.25 -3.3Diodes DIOD ... ... 35 35.36 23.51 200 33.42 +16.6DiscIncA DISCA ... ... 11 27.92 15.99 3726 22.57 +.8DiscIncB DISCB ... ... 14 48.85 19.25 0 26.15 +5.4DiscIncC DISCK ... ... 11 27.15 14.99 2804 21.34 +.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 45

DishNetw h DISH ... ... 15 66.50 28.93 2569 30.98 -35.1Diversicre DVCR .22 3.1 18 12.25 6.45 6 7.00 -30.1DivrsRest SAUC ... ... 2 4.04 1.15 23 1.21 -24.6DixieGrp DXYN ... ... ...dd 5.21 2.50 8 2.50 -35.1DocuSign n DOCU ... ... ... 46.70 37.00 1125 45.42 +14.3DgssInt A n DOGZ ... ... ... 6.40 3.55 66 4.17 -29.3DollarTree DLTR ... ... 13 116.65 65.63 1772 93.68 -12.7DolphnEnt n DLPN ... ... ... 5.77 2.47 2 3.19 -11.4DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 30 13.97 -19.2DonegalB DGICB .50f 3.8 26 15.91 12.85 1 13.15 -13.6sDorchMin DMLP 1.41e 7.0 20 19.80 13.90 116 20.10 +32.2Dorman DORM ... ... 21 86.32 56.36 88 65.86 +7.7DovaPh n DOVA ... ... ... 37.00 16.98 432 24.94 -13.4DragVic n LYL ... ... ... 14.99 3.09 16 4.75 +8.9DrprOkw n DOTA ... ... ... 9.99 9.71 30 9.91 +1.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.42 2759 1.62 -60.3Dropbox n DBX ... ... ... 34.83 27.75 1461 29.74 +4.4DryShips s DRYS .14e ... 1 135.45 .98 1479 4.11 +16.4DuluthH n DLTH ... ... 23 21.77 15.13 87 17.16 -3.9Dunkin DNKN 1.39 2.1 28 68.45 50.89 766 66.02 +2.4DurectCp DRRX ... ... ...dd 2.55 .75 311 1.90 +106.1Dynasil DYSL ... ... 8 2.06 1.09 29 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.35 1601 16.10 -13.9E -:E-Trade ETFC ... ... 26 66.07 33.98 2486 65.70 +32.5eBay s EBAY ... ... 26 46.99 33.65 7236 38.04 +.8eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 29 26.12 -3.0EDAP TMS EDAP ... ... ... 3.85 2.07 31 2.44 -15.0eHealth EHTH ... ... ...dd 28.59 13.61 122 21.21 +22.1EMC Inc s EMCI .88 3.4 19 32.19 24.51 17 26.25 -8.5ENDRA n NDRA ... ... ... 5.88 1.72 4 1.88 -61.3ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 52 .94 +8.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 6 15.49 -1.1EtfLonCanc CNCR ... ... ... 32.32 21.09 17 28.15 +18.4EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.20 +.4EtfValidea VALX ... ... ...q 30.40 26.27 0 29.72 +2.5IsectPsGr ef PMPT ... ... ... 28.26 24.69 8 26.53 -2.6EVO Pay n EVOP ... ... ... 11031 19.02 EXFO g EXFO ... ... ...dd 5.40 3.55 1 3.60 -17.2eXp Wrld n EXPI ... ... ... 19.00 15.01 193 17.70 +15.0EagleBncp EGBN ... ... 19 69.80 46.20 72 62.05 +7.2EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.96 4.18 328 5.66 +26.3EaglFnB n EFBI .22p ... ... 19.57 14.50 2 15.99 -1.1EaglePhm EGRX ... ... 33 84.20 45.05 177 65.84 +23.2EstWstBcp EWBC .80 1.1 21 72.72 52.86 566 71.52 +17.6EastrAcq n EACQ ... ... ... 10.30 9.25 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 30.60 +17.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 17 6.90 +71.2EV 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 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 87.50 52.40 234 73.95 -6.7Echelon rs ELON ... ... ...dd 7.20 4.07 2 4.18 -24.6EchoGLog ECHO ... ... 66 32.95 13.00 150 27.65 -1.3tEchoStar SATS ... ... 14 62.50 49.69 334 48.81 -18.5Eco-StimE ESES ... ... ...dd 1.74 .80 53 .84 -33.3EcologyEn EEI .40 2.9 ...dd 14.45 10.25 6 13.65 +30.0tEdgeTher n EDGE ... ... ...dd 17.77 .89 1571 .87 -90.7Edgewater EDGW ... ... ...dd 7.30 4.25 15 5.65 -9.5EditasM n EDIT ... ... ...dd 45.02 13.12 1217 36.06 +17.3EducDevel EDUC .36 1.5 42 27.93 6.90 11 24.60 +29.8seGain EGAN ... ... ...dd 11.10 1.45 813 11.40 +117.1EgaletCp EGLT ... ... ...dd 3.47 .48 327 .50 -50.3EigerBio rs EIGR ... ... ...dd 18.00 6.10 407 13.95 8Point3E n CAFD 1.12 9.2 13 15.92 11.69 66 12.20 -19.8EksoBio n EKSO ... ... ...dd 4.77 .99 516 1.53 -28.2ElPolLoc h LOCO ... ... 67 14.85 9.05 203 10.80 +9.1tElbitIm rs EMITF ... ... ... 3.42 2.06 119 2.05 -27.8ElbitSys ESLT 1.76 1.6 18 153.13 111.01 56 112.16 -15.9EldorRsts ERI ... ... 56 44.75 18.80 202 43.00 +29.7ElectSci ESIO ... ... 9 27.72 7.50 527 20.18 -5.8ElectroSen ELSE ... ... 32 5.24 2.96 3.82 -5.7ElectArts EA ... ... 30 134.61 99.63 1937 133.50 +27.1EFII lf EFII ... ... ... 50.98 25.28 295 33.84 +14.6ElectrAc n ELEC ... ... ... 10.50 10.00 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 1 20.50 +.2EloxxPh n ELOX ... ... ... 16.32 11.11 201 14.67 +28.7EltekLtd rs ELTK ... ... ... 8.95 2.65 16 4.22 +3.4sEmclaireF EMCF 1.12f 3.3 17 35.00 26.50 9 34.20 +12.7Emcore EMKR 1.50e ... ...cc 12.20 4.40 315 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 13 5.51 +56.4EmpirRst rs NYNY ... ... ...dd 30.98 15.88 3 21.00 -22.2EnantaPh ENTA ... ... 55 108.00 29.46 200 97.62 +66.4EncoreCap ECPG ... ... 12 52.00 35.30 392 40.95 -2.7EncorW WIRE .08 .2 15 58.70 37.30 83 48.60 -.1Endo Intl ENDP ... ... ...dd 14.15 5.27 5984 6.38 -17.7Endocyte ECYT ... ... ...dd 14.86 1.17 1240 14.01 +227.3Endologix ELGX ... ... ...dd 6.50 3.75 462 5.34 -.2EndurIntl EIGI ... ... ...dd 9.50 6.95 631 8.90 +6.0Energous WATT ... ... ...dd 33.50 6.91 568 18.99 -2.4EngyFocus EFOI ... ... ...dd 3.48 1.51 4 2.17 -11.4EnrgyRec ERII ... ... ...cc 11.30 6.13 288 8.99 +2.7EnrgXXi hn EGC ... ... ...dd 28.40 3.41 506 8.03 +39.9sEnphase ENPH ... ... ...dd 6.04 .70 3641 5.65 +134.4sEnsignGp s ENSG .18 .5 29 35.40 18.00 250 35.59 +60.3EnstarGp ESGR ... ... 18 237.30 180.50 23 208.65 +3.9EntegraFn ENFC ... ... 24 30.70 22.00 8 28.45 -2.7Entegris ENTG .28 .8 30 38.25 21.78 584 35.00 +14.9EntBcpMA EBTC .58 1.5 21 38.73 29.10 9 38.46 +13.0EntFinSv EFSC .44 .8 20 55.35 36.65 112 54.75 +21.3Epizyme EPZM ... ... ...dd 21.40 9.30 352 18.15 +44.6ePlus s PLUS ... ... 23 97.75 67.65 66 90.00 +19.7Equinix EQIX 9.12f 2.4 ...cc 495.35 370.79 553 384.42 -15.2EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.55 -3.2EqtyBcsh n EQBK ... ... 26 40.94 29.57 30 40.39 +14.1Ericsson ERIC .13e 1.7 ... 8.05 5.52 4475 7.47 +11.8ErieInd ERIE 3.36 2.9 28 129.73 106.63 29 113.90 -6.5ErytechP n ERYP ... ... ... 30.56 17.50 19.76 -10.3Escalade ESCA .50 3.5 15 14.50 11.31 7 14.20 +15.4Esperion ESPR ... ... ...dd 82.68 30.95 3046 38.32 -41.8EsqFnHld n ESQ ... ... ... 25.92 14.51 4 24.99 +26.6EssaPh gs EPIX ... ... ... 51.00 2.00 8 3.32 -24.2Essendant ESND .56 4.2 ...dd 18.30 7.20 396 13.49 +45.5EstreAm n ESTR ... ... ... 13.38 8.39 12 10.70 +23.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 12.96 1852 29.38 +43.7EuroTech CLWT ... ... ... 8.45 2.00 52 3.80 +14.8Euronet EEFT ... ... 19 101.07 70.67 295 82.18 -2.5Euroseas rs ESEA ... ... ... 2.73 1.21 26 2.21 +29.8EveloBio n EVLO ... ... ... 16.43 15.75 27 16.00 -1.5Ever-Glory EVK ... ... 9 4.50 1.96 36 3.85 +63.8Everbrdg n EVBG ... ... ...dd 45.60 21.56 459 44.04 +48.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 134 7.85 +4.7EvineLive EVLV ... ... ... 1.62 .76 155 1.12 -20.0EvofemBio EVFM ... ... ...dd 12.56 .30 221 4.12 +111.3Evogene EVGN ... ... ...dd 5.75 2.66 0 3.00 -2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 37 3.02 +33.6sEvolus n EOLS ... ... ...dd 17.91 6.75 489 19.36 +68.3EvolvgSys EVOL .44 13.3 9 5.85 3.16 7 3.30 -29.8tExOne XONE ... ... ...dd 14.40 6.26 178 6.34 -24.5ExactSci h EXAS ... ... ...dd 63.60 30.17 1992 51.35 -2.3ExelaTch n XELA ... ... ...dd 10.00 4.15 69 4.55 -11.7Exelixis EXEL ... ... 25 32.50 18.03 5285 20.58 -32.3ExlSvcHld EXLS ... ... 41 64.34 50.22 106 56.48 -6.4Expedia EXPE 1.20 1.0 53 161.00 98.52 734 115.23 -3.8ExpdIntl EXPD .90f 1.2 25 73.89 51.96 1083 73.56 +13.7sExponent s EXPO 1.04 1.1 57 94.73 56.95 132 94.75 +33.3ExpScripts ESRX ... ... 10 85.07 55.80 2129 77.01 +3.2ExtrOilGs n XOG ... ... ... 17.00 10.28 1608 16.51 +15.4ExtrmNet EXTR ... ... ...dd 15.55 8.10 3218 9.14 -27.0EyePtPh EYPT ... ... ...dd 2.88 .93 298 1.95 +80.6EyegatePh EYEG ... ... ... 2.43 .29 300 .63 -41.3Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 0 7.63 -23.1Ezcorp EZPW ... ... 17 15.10 7.55 902 12.75 +4.5F -:F5 Netwks FFIV ... ... 23 176.33 114.63 490 174.57 +33.0FAT Br n FAT .12p ... ... 13.99 5.54 7 6.96 -21.9FC GlbRlty FCRE ... ... ... 1.68 .65 91 .75 -17.6FFBW n FFBW ... ... ... 12.50 10.30 22 11.04 +.2FLIR Sys FLIR .64 1.2 32 55.67 33.95 633 54.15 +16.2FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 38.21 +4.7FNCB Bc n FNCB .04p ... ... 10.00 8.75 15 9.21 -.4FRP Hldgs FRPH ... ... 19 59.95 41.90 26 57.90 +30.8FS Bncp FSBW .56f 1.0 13 59.81 42.77 27 58.22 +6.7FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.65 +3.8FTD Cos FTD ... ... ...dd 20.65 3.46 258 5.72 -20.4Facebook FB ... ... 35 195.32 144.56 16386 186.90 +5.9FDaves DAVE ... ... ...dd 9.65 3.38 294 7.65 +16.8Fanhua FANH .52e 1.8 49 33.81 8.21 246 29.17 +34.9FarmerBrs FARM ... ... ...dd 35.05 23.60 46 28.15 -12.4FarmMer s FMAO .52 1.2 23 46.00 24.44 4 42.24 +3.5FarmCB FFKT .50 .9 22 54.35 32.60 12 53.55 +39.1FarmersNB FMNB .28 1.8 19 15.95 12.80 27 15.80 +7.1FaroTech FARO ... ... ...dd 65.35 32.25 45 53.65 +14.1Fastenal FAST 1.48 2.8 25 58.74 39.79 1397 52.56 -3.9FateThera FATE ... ... ...dd 14.45 2.52 395 11.27 +84.5Fauquier FBSS .48 2.3 41 22.25 17.24 21.00 -4.1FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.79 +.8FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 1 10.35 +1.0sFedNatHld FNHC .32 1.4 20 22.34 9.78 204 22.54 +36.0FenncPhr n FENC ... ... ... 14.99 7.55 181 11.24 +12.2Ferrogl n GSM .16 1.5 ... 17.61 9.72 2187 10.90 -32.7Fibrocll rs FCSC ... ... ...dd 4.64 .51 484 .67 +4.7FibroGen FGEN ... ... ...dd 63.00 25.35 412 53.50 +12.9FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.70 +22.8FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 16 291.72 +7.6FidelSo LION .48 2.0 16 24.96 20.28 104 24.50 +12.4FidusInvst FDUS 1.56a 10.9 9q 17.74 12.63 213 14.36 -5.4FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 4 25.14 +.5FiestaRst FRGI ... ... ...dd 27.90 15.50 171 24.30 +27.9FifthThird FITB .64 2.1 10 34.67 23.20 13001 31.20 +2.8FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 16 27.49 -3.551job JOBS ... ... ...dd 106.60 42.57 295 105.86 +74.0FinTcII 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 24.45 698 44.63 +47.3FnclInst FISI .96f 2.9 16 34.10 25.65 19 32.70 +5.1Finisar FNSR ... ... 14 28.99 14.25 1220 16.80 -17.4FinLine FINL .46 3.4 30 15.28 6.90 584 13.47 -7.3FinjanH FNJN ... ... 3 4.06 1.66 209 2.87 +32.9FireEye FEYE ... ... ...dd 19.36 13.40 4075 16.67 +17.4FstBcpME FNLC .96 3.3 17 32.33 25.00 6 29.00 +6.5FtBcpNC FBNC .40f 1.0 24 41.89 27.50 102 41.34 +17.1FstBcMiss FBMS .20f .6 21 35.10 26.05 26 34.65 +1.3FstBkNJ FRBA .12 .9 31 14.95 11.15 10 13.85 FstBusey rs BUSE .80f 2.5 22 32.88 27.33 89 32.14 +7.3FBusnFn s FBIZ .56 2.2 19 26.95 20.57 28 26.00 +17.5FrstCap FCAP .89e 2.4 18 43.02 29.81 30 36.50 -.7FtChoBc n FCBP ... ... ... 29.64 27.17 28.48 +2.6FCtzBA FCNCA 1.40 .3 22 463.44 323.74 11 450.80 +11.9FCmtyBsh FCBC .72a 2.1 22 34.30 24.02 31 34.21 +19.1FCmtyCp FCCO .40 1.7 23 24.87 18.90 15 23.40 +3.5FtConnBcp FBNK .68f 2.6 19 28.50 23.25 41 25.90 -1.01stCnstBn FCCY .24 1.1 17 22.53 16.15 6 21.20 +15.8FstDeFn FDEF 1.20 1.9 16 63.11 47.01 14 62.13 +19.5FFnclOH FFBC .76 2.4 21 32.60 22.80 220 32.05 +21.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 54.10 37.31 218 52.85 +17.3FstFnIN THFF 1.02 2.3 19 52.35 39.55 10 43.75 -3.5FstFnNwst FFNW .32f 1.8 20 17.99 13.13 40 17.39 +12.1FstFound s FFWM ... ... 23 19.84 15.06 118 19.25 +3.8 FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 4 27.70 +10.8FsHawaii n FHB .96 3.3 ... 32.36 26.30 739 28.94 -.8FIntntBcp INBK .24 .7 15 42.40 25.48 24 36.10 -5.4FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.32 -4.5FstIntBc A FIBK 1.12 2.5 20 44.41 33.33 147 44.05 +10.0sFstMerch FRME .88f 1.9 20 46.74 37.09 110 45.91 +9.2FstMidIll FMBH .68a 1.8 16 42.03 30.01 15 37.47 -2.8FMidBc FMBI .44 1.7 20 26.92 20.50 781 26.24 +9.3FstNwBc n FNWB ... ... 47 18.35 15.04 16 16.74 +2.7FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.10 +21.2FstSolar FSLR ... ... 42 81.72 35.33 1294 68.42 +1.31stSource SRCE .96f 1.8 20 54.65 44.33 36 53.86 +8.9FTNDXTc QTEC .58e .7 ...q 83.42 61.64 150 78.89 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.86 +1.8FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.31 +1.5FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.16 1 35.28 -1.2FT Europe FEP .65e 1.6 ...q 42.49 34.45 168 40.66 +4.1FT LatAm FLN 2.01e 10.1 ...q 23.27 18.59 8 19.90 -2.6FT Brazil FBZ 1.62e 11.1 ...q 18.24 13.27 0 14.65 -5.6FT China FCA .68e 2.1 ...q 34.79 22.22 16 32.29 +8.7FT Japan FJP .77e 1.3 ...q 63.38 51.34 11 59.34 -1.0FT SKorea FKO .59e 2.1 ...q 32.08 26.10 1 28.70 -2.8FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 92 63.83 +2.3FT EmMkt FEM .64e 2.2 ...q 31.32 22.48 147 28.52 +2.2FT Germny FGM 1.04e 2.0 ...q 55.51 42.81 14 50.78 -.8FT Canada FCAN .29e 1.1 ...q 27.35 22.09 1 26.89 +1.4FT UK FKU 1.57e 3.7 ...q 43.18 35.33 2 42.25 +6.0FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 18 52.49 -.5FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.60 +.4FT 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 48 41.64 -3.9FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 1 44.79 +.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 24 44.79 +2.0FstT BICK BICK .34e 1.2 ...q 33.60 25.37 5 28.99 -4.0FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 0 21.65 -1.7FtTrMun n MCEF ... ... ... 19.39 17.65 10 17.80 -5.0FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 38 48.98 -3.5FTNsdGrid GRID .19e .4 ...q 53.73 42.26 1 52.16 +2.3FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 81 18.34 -3.5FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 38 36.58 +3.9FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 114 51.13 -1.0FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.41 10 17.83 -4.3FT BuyInc FTHI .96 4.3 ...q 24.00 21.22 10 22.50 -3.5FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 25 48.75 -4.7FT HdgBuy FTLB .66 3.0 ...q 23.65 21.00 1 22.26 -3.5FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 338 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 82 30.35 +1.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 25 30.02 +4.8FT DWF5 FV .18e .6 ...q 31.03 24.47 149 29.95 +8.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 31 26.38 -3.8FT AI Rob n ROBT .07p ... ... 30.12 28.50 8 29.96 +4.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.45 -1.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 22.31 +3.7FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.87 +.7FT LgCap RNLC .18e ... ... 23.11 19.67 22.06 +1.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 0 51.81 -.7FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.42 3 24.66 -3.3FTNsSem ef FTXL .14e .4 ... 36.21 24.11 38 33.81 +11.6FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 21.48 +.1FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 1 21.58 +.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 173 25.13 +19.0FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 1 19.35 -6.9FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 177 30.51 +3.9FTDorW n FVC .17e .6 ... 28.96 22.82 96 27.92 +8.8FT DWInt IFV .32e 1.4 ...q 24.24 19.36 141 22.12 -.6tFTEMCur FEMB 2.68e 6.8 ...q 48.17 39.05 37 39.19 -7.0FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.05 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.45 2 60.81 +.4FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 28 64.99 +1.4FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 61.68 7 72.74 +3.3FT RivEur RFEU .95e 1.4 ... 70.58 60.56 17 66.18 +1.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 49.96 -3.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.16 115 51.69 +1.3FTN100ExT QQXT .14e .3 ...q 52.82 45.13 4 48.87 +.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.14 5 20.12 -.9FTrTUSAlp TUSA .24e .7 ...q 34.93 29.00 2 34.28 +3.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.03 +1.0FTCloudC SKYY .13e .3 ...q 52.76 38.44 199 51.98 +13.3FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.07 16 40.81 -3.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 2 27.61 -1.9FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 1 13.02 +5.2FT Cybersc CIBR .03e .1 ...q 27.37 20.59 112 26.42 +14.2FTIntlIPO FPXI .28e .8 ...q 39.87 31.01 3 36.63 +3.5FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 332 48.00 -.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 242 47.43 -2.3FT GlbCmd FTGC .26e ... ...q 21.85 18.97 48 21.78 +5.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 26 52.50 -1.9FTNDXEq QQEW .27e .4 ...q 63.55 52.67 15 60.19 +3.9FT NsdABA QABA .75e 1.3 ...q 57.53 45.86 93 56.87 +8.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 50.96 -2.4FstUSBcsh FUSB .08 .7 34 14.38 10.52 5 11.30 -11.7FstUtdCp FUNC .36f 1.8 19 22.90 14.40 4 20.50 +17.8First LI s FLIC .60 2.4 10 33.50 23.30 46 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 10 11.55 +28.9FstSvc n FSV .54 .8 38 74.49 57.17 13 71.62 +2.4Fiserv s FISV ... ... 34 74.46 59.85 1565 71.87 +9.6FiveBelow FIVE ... ... ...cc 78.28 44.30 579 72.68 +9.6FivePrime FPRX ... ... ...dd 48.87 15.66 415 18.40 -16.1FiveStar FVE ... ... ...dd 1.95 1.05 6 1.20 -20.0Five9 FIVN ... ... ...dd 34.99 19.53 343 32.66 +31.3Flex Ltd FLEX ... ... 14 19.71 12.93 3520 14.05 -21.9FlexPhm n FLKS ... ... ...dd 8.98 2.68 35 3.88 +11.2FlxGlbImp ESGG ... ... ... 101.95 85.30 1 96.22 +1.3FlxUS Imp ESG ... ... ... 70.00 56.50 1 64.81 +1.9FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.88 -3.0FlxUSQLgC QLC ... ... ...q 35.78 29.31 30 34.53 +3.6FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 0 49.99 -8.7FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.79 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 4 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.63 13 3.00 -21.1FlexionTh FLXN ... ... ... 32.25 16.51 444 26.70 +6.6Flexstl FLXS .88 2.3 ... 57.79 34.74 34 37.82 -19.2Fluent Inc FLNT ... ... ... 6.95 2.05 136 2.85 -35.2Fluidigm FLDM ... ... ...dd 8.38 2.52 92 5.68 -3.6FlushFn FFIC .80f 2.9 20 31.45 24.59 38 27.15 -1.3Foamix FOMX ... ... ... 7.45 4.15 108 5.20 -13.5Fonar FONR ... ... 11 33.90 21.10 21 27.20 +11.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 241 30.54 -4.2ForshtAut n FRSX ... ... ... 11.70 2.44 18 2.88 -28.6FormFac FORM ... ... 35 18.65 11.10 411 13.45 -14.1FormulaSy FORTY .34e 1.0 ... 45.65 32.55 35.40 -12.7ForrestR FORR .80 1.9 54 47.75 36.95 18 42.00 -5.0Forterra n FRTA ... ... 51 12.30 3.02 214 8.74 -21.3Fortinet FTNT ... ... ...cc 60.81 35.44 951 59.17 +35.4FortressBio FBIO ... ... ...dd 5.54 3.14 93 3.26 -18.3FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 2 22.06 -3.0ForwrdA FWRD .60 1.0 26 64.80 49.23 213 59.03 +2.8Forward h FORD ... ... 26 4.45 1.02 163 1.53 +24.4ForwdPh FWP 23.12e ... ... 9.70 1.63 796 2.92 -20.7Fossil Grp FOSL ... ... ...dd 20.26 5.50 900 19.56 +151.7Foster FSTR .16 .7 ...dd 30.30 16.95 19 23.90 -12.0FndtnMed FMI ... ... ...dd 88.75 31.70 113 85.80 +25.8FoxFactory FOXF ... ... 28 46.80 31.15 117 38.55 -.8Francesca FRAN ... ... 13 13.89 4.51 329 5.73 -21.6FrankElec FELE .48f 1.0 28 47.35 37.00 135 46.30 +.9FredsInc FRED .24 15.4 ...dd 14.58 1.54 1321 1.56 -61.5FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 68 16.82 -1.5FreqElec FEIM ... ... ...dd 10.59 7.53 45 7.84 -16.2Freshpet FRPT ... ... ...dd 22.15 14.10 394 21.70 +14.5sFronteo FTEO ... ... ... 21.50 10.68 1 22.31 +78.3FrontC pf FTRPR 11.13 80.7 ... 23.01 7.68 201 13.78 +58.2Frontr rs FTR 2.40 28.7 ... 23.10 6.08 6344 8.36 +23.7FuelTech FTEK ... ... ...dd 1.83 .71 31 1.17 +4.5FuelCell rs FCEL ... ... ...dd 2.49 .90 468 1.90 +11.8FulgentG n FLGT ... ... ... 7.90 2.73 7 3.70 -15.5FulingGbl n FORK ... ... ... 6.00 3.00 2 3.65 -7.6FullHseR FLL ... ... ...dd 4.10 2.10 21 3.35 -13.9FultonFncl FULT .48f 2.7 18 19.90 16.45 455 17.80 -.6Funko n FNKO ... ... 51 9.90 5.81 115 9.70 +45.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 32 2.26 -45.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 3 3.44 +17.1G -:GWilliFood WILC ... ... 22 7.66 5.11 10 7.09 -1.4G1Thera n GTHX ... ... ... 52.76 12.04 139 49.30 +148.5GCI Lb A n GLIBA ... ... ... 55.47 42.43 454 43.08 -21.3GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 2 23.64 +3.9GDS Hld n GDS .46p ... ... 42.33 6.90 1108 39.26 +74.3GSE Sy GVP ... ... 14 3.65 2.35 9 3.19 -2.0GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.38 -7.3GSV Cap GSVC ... ... 6 9.39 3.83 79 7.01 +28.6GTY Tch n GTYH ... ... ...cc 10.45 9.75 10 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 1 10.31 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 31 40.96 19.01 636 38.73 +5.0GTx Inc rs GTXI ... ... ...dd 23.40 2.73 132 18.89 +48.6GW Pharm GWPH ... ... ...dd 160.55 92.65 373 158.22 +19.9GWG Hldgs GWGH ... ... ...dd 10.95 7.37 2 7.90 -5.0GabMedM 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 37 17.30 +39.5Galapag n GLPG ... ... ... 121.09 72.90 69 99.17 +5.8GalectinTh GALT ... ... ... 6.74 1.28 228 4.06 +21.6GalmedPh GLMD ... ... 6 12.22 3.61 23 5.97 -34.8Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 860 34.94 -5.6GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.32 -26.0Garmin GRMN 2.04 3.4 19 65.96 49.80 692 60.28 +1.2GarrisnCap GARS 1.12 13.0 8 8.95 7.77 19 8.59 +5.9Gemphire n GEMP ... ... ... 21.59 4.75 140 6.08 -23.5Gencor s GENC ... ... 40 18.45 14.95 10 15.75 -4.8GenFin GFN ... ... ...dd 11.30 4.50 28 11.10 +63.2GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 0 101.00 +.6GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 0 25.87 +2.5GeneticT rs GENE ... ... ... 2.05 .70 28 1.25 +7.8GeniusBr n GNUS ... ... ... 4.37 2.01 1 2.70 -.7GenMark GNMK ... ... ...dd 13.50 3.63 182 6.94 +66.4GenoceaB GNCA ... ... ...dd 6.78 .79 270 .94 -19.4Genomic GHDX ... ... ...cc 39.17 26.54 110 38.49 +12.5Genprex n GNPX ... ... ... 19.45 3.84 91 9.80 +108.5Gentex GNTX .44f 1.8 16 24.60 16.59 1045 23.90 +14.1Gentherm THRM ... ... 39 40.80 29.50 178 34.65 +9.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 168 11.60 -10.6GerABcp s GABC .60 1.7 20 39.02 30.32 82 35.64 +.9GeronCp GERN ... ... ...dd 6.68 1.74 13512 4.68 +160.0Gevo rs GEVO ... ... ...dd .97 .30 485 .30 -49.2Gibraltar ROCK ... ... 18 38.90 25.61 140 38.25 +15.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.95 -3.0GilatSatell GILT ... ... ...dd 9.22 4.12 8 8.16 +5.5GileadSci GILD 2.28 3.3 8 89.54 63.76 5090 68.17 -4.8GlacierBc GBCI .92f 2.3 22 41.24 31.38 257 40.17 +2.0GladstnCap GLAD .84 9.2 9 10.11 7.80 49 9.09 -1.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.51 -1.3GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 83 18.47 -12.3GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 4 26.34 -.3Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 1 26.60 +2.0GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 24.94 -3.7sGladstInv GAIN .80a 7.0 17 11.50 9.00 190 11.54 +3.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.25 -.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.38 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.20 -1.6GladstLnd LAND .53 4.2 87 14.29 11.07 49 12.77 -4.9GladLnd pfA LANDP 1.59 6.3 ... 26.94 25.36 2 25.42 -1.7GlenBurnie GLBZ .40 3.4 26 13.42 10.34 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 797 47.20 +19.9GblEagEnt ENT ... ... ...dd 3.84 .87 1307 2.05 -10.5GlbIndem GBLI ... ... 27 49.91 32.22 42 40.06 -4.7GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 4 25.58 -1.1GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.11 2 25.73 -.6GlSlfStor n SELF .26 6.2 ... 5.19 3.92 13 4.22 -8.5GlWatRs n GWRS .28 3.1 ... 10.00 8.40 9 9.17 -1.8GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 42 15.03 -3.3GblXSocM SOCL ... ... ...q 39.03 27.39 153 34.38 +4.3GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 3 30.23 -2.1GbX Auto n DRIV ... ... ... 15.60 14.56 17 15.38 +.7GblX SupDv EFAS ... ... ... 19.06 17.20 5 17.89 -1.2GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.83 -6.0GblX Rob n BOTZ ... ... ... 27.42 18.29 1305 23.72 +.1 GlbXCon ef KRMA ... ... ... 20.83 17.01 1 19.84 +2.2GblXMilTh MILN ... ... ... 21.10 17.27 5 21.05 +9.3GbX Longv LNGR ... ... ... 21.38 17.82 1 20.11 +3.4GlX Intrn n SNSR ... ... ... 21.41 17.66 14 20.21 +1.8GbX HlthW BFIT ... ... ... 18.31 15.55 18.25 +9.5GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 5 14.88 -2.8GlX Fintc n FINX ... ... ... 25.81 17.55 250 25.45 +15.9GlXCatholc CATH ... ... ... 35.58 29.27 43 33.71 +2.4GlobusM rs GLBS ... ... ... 2.26 .71 101 .77 -32.8GluMobile GLUU ... ... ...dd 5.80 2.42 783 5.55 +52.5GlycoMim GLYC ... ... ...dd 26.05 10.06 217 17.77 +5.8tGogo GOGO ... ... ...dd 14.76 4.87 1731 4.84 -57.1GolLNGLtd GLNG .20 .6 ... 35.54 19.32 545 34.54 +15.9GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 95 20.69 -9.3GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 10 25.30 -2.8GoldBull n DNJR ... ... ... 8.50 4.40 53 6.88 +45.1GoldenEnt GDEN ... ... 30 34.75 15.89 149 30.49 -6.6GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 136 8.43 +3.4GolubCap GBDC 1.28a 6.9 13 20.42 17.35 196 18.67 +2.6GoodTimes GTIM ... ... ...dd 3.65 2.25 11 3.10 +17.0Goodyear GT .56 2.2 8 36.52 24.64 4043 25.27 -21.8GoosehIn n GSHD ... ... ... 17.70 10.78 113 16.45 +4.4GoPro GPRO ... ... ...dd 11.89 4.42 2042 5.47 -27.7GordPoin n GRAQ ... ... ... 9.77 9.70 0 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.12 +1.2GorsHl A n GSHT ... ... ... 10.40 9.85 18 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 3 10.67 +3.0GovPrpIT GOV 1.72 12.2 23 22.99 11.87 664 14.06 -24.2GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 19 25.11 -2.8GrCanyEd LOPE ... ... 24 111.41 71.01 232 109.75 +22.6Gravity rs GRVY ... ... 30 108.97 13.18 4 68.50 -27.5GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 20 9.34 -5.1GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 0 25.22 -.9GrElm25 n GECCM 1.69 6.9 ... 24.80 24.10 4 24.50 +.1GrElm hn GEC ... ... ... 4.40 3.20 4 3.86 -4.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 113 4.80 -11.1GrtSoBc GSBC 1.12f 1.9 16 58.45 47.50 21 57.65 +11.6GreenBncp GNBC .10p ... 19 24.40 18.40 114 23.65 +16.5GreenBrick GRBK ... ... 16 12.20 8.90 51 12.00 +6.2GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 715 20.95 +24.3GrnP LP n GPP 1.90f 10.8 10 21.00 15.65 97 17.60 -5.9GrCB NY s GCBC .39 1.2 24 38.00 22.16 2 31.40 -3.7Greenlight GLRE ... ... ...dd 23.15 15.00 138 15.35 -23.6GrdsmHld n GSUM ... ... ... 13.99 3.68 362 6.31 -31.0sGriffin GRIF .40f 1.0 32 40.95 28.29 5 40.88 +11.4GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 357 22.55 -1.6Groupon GRPN ... ... ... 5.99 2.90 7160 4.64 -9.0GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 153 40.35 -2.7GrpoFin GGAL .36e .8 ... 73.45 36.09 594 44.26 -32.8sGuarntyBc GBNK .66 2.0 24 32.65 24.65 1340 33.10 +19.7GuarBcs n GNTY .56 1.7 21 37.36 28.00 5 32.98 +7.6GuarFBc GFED .48 2.1 20 23.75 15.89 1 23.34 +4.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 51 10.35 -22.9GulfRes GURE ... ... 3 2.05 1.31 12 1.40 -4.8GulfportE GPOR ... ... 5 16.32 8.11 4254 10.59 -17.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.87 +3.9H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 204 37.78 -7.1HD Supply HDS ... ... 16 42.25 28.97 642 40.29 +.6HMN Fn HMNF ... ... 17 19.50 16.60 11 19.15 +.3HMS Hldgs HMSY ... ... 41 21.61 11.01 215 21.19 +25.0HTG Mol h HTGM ... ... ...dd 5.83 1.59 274 3.55 +74.9HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.53 -4.5HabitRest HABT ... ... 51 19.65 8.10 222 8.75 -8.4HackettGp HCKT .34f 2.1 19 19.24 13.24 85 16.20 +3.1Hailiang n HLG ... ... ... 88.92 7.60 85 82.09 +81.6HainCels lf HAIN ... ... ... 45.61 25.80 1183 25.95 -38.8HalladorE HNRG .16 2.2 8 8.40 4.79 104 7.12 +16.9HallmkFn HALL ... ... ...dd 11.83 8.62 14 10.20 -2.2Halozyme HALO ... ... 42 21.48 11.41 547 18.76 -7.4HamiltnBc HBK ... ... ...dd 15.99 14.00 14.56 -5.5HamilLa n HLNE .70 1.5 ... 47.36 19.56 128 46.30 +30.8HancHld HBHC .96 1.9 19 56.40 41.05 520 51.75 +4.5HancHld 45 HBHCL 1.49 5.8 ... 26.73 25.00 15 25.49 -2.2HanmiFin HAFC .96 3.2 17 33.10 25.45 200 30.30 -.2Hanwha rs HQCL ... ... 18 9.50 6.30 9 7.36 +4.8HarbrOne n HONE ... ... 59 22.29 15.92 15 18.42 -3.9Hardinge HDNG .08 .4 37 19.47 11.09 160 18.50 +6.2Harmonic HLIT ... ... ...dd 5.60 2.80 242 4.00 -4.8HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 86 6.15 2.30 104 4.30 +30.3HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 21 10.20 -6.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.38 -.3Hasbro HAS 2.52f 2.9 52 116.20 79.00 460 87.74 -3.5HawHold HA .48 1.2 6 59.45 32.40 353 38.55 -3.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 10 28.90 -6.4Hawkins HWKN .88 2.7 17 51.05 30.55 23 32.65 -7.2HawthornB HWBK .40f 1.8 18 23.00 18.07 2 22.70 +9.4HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 1 10.15 +2.5HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 78 41.51 +29.5HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 792 37.73 -28.4HlthInsInn HIIQ ... ... 25 37.38 12.65 508 32.60 +30.7HealthEqty HQY ... ... ...cc 76.76 40.21 553 75.84 +62.5HlthStrm HSTM 1.00e ... 72 31.53 21.15 134 27.50 +18.7HrtlndEx HTLD .08 .4 19 25.22 17.38 257 18.49 -20.8HeartFn HTLF .52a .9 18 56.40 42.10 78 55.90 +4.2HeatBio rs HTBX ... ... ... 7.89 1.09 8848 2.06 -46.2HebronTc n HEBT ... ... ... 4.25 1.45 4 1.63 -38.0HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 188 39.15 +59.5HelenTroy HELE ... ... 16 102.88 81.10 126 91.30 -5.2tHeliMAn h HMNY ... ... ... 38.86 .50 27891 .49 -92.2Helius Med n HSDT ... ... ... 11.78 7.47 17 10.98 +40.6HemisMda HMTV ... ... ... 13.20 10.50 31 11.90 +3.0HennesAd s HNNA .40 2.2 9 20.00 13.88 5 18.50 +11.9HSchein s HSIC ... ... 27 93.50 62.56 1419 70.62 +1.1HrtgeCo HTBK .44 2.6 20 17.43 12.76 155 17.19 +12.2HrtgeFn HFWA .60 1.9 23 33.25 23.00 108 32.30 +4.9HeritCryst HCCI ... ... 29 25.20 14.35 40 20.20 -7.1HernTher h HRTX ... ... ...dd 34.00 12.70 601 31.00 +71.3HerzdCrb CUBA .12e ... ...q 7.54 6.60 15 6.88 -3.8HeskaCorp HSKA ... ... 64 115.00 56.59 105 104.43 +30.2Hexindai n HX ... ... ... 17.00 10.20 141 12.27 +11.0Hibbett HIBB ... ... 17 29.50 9.40 615 28.40 +39.2HighSenLn SNLN .79 4.3 ...q 18.41 18.13 147 18.22 +.2HighpwrInt HPJ ... ... 4 5.90 2.85 39 2.95 -20.3HghwyH HIHO .32e 6.8 ... 6.55 3.10 9 4.70 +11.9HimaxTch HIMX .24e 3.3 51 13.95 5.97 2936 7.33 -29.7HingmSv HIFS 1.36a .6 19 242.00 173.87 2 214.70 +3.7Histogenics HSGX ... ... ...dd 3.35 1.59 70 2.25 +9.8Holl ysys HOLI .12e .5 12 28.35 15.67 203 25.42 +14.1Hologic HOLX ... ... ...dd 46.80 35.10 963 38.82 -9.2HomeBLA HBCP .68f 1.5 20 47.20 34.12 26 45.12 +4.4HomeBcs s HOMB .44 1.9 24 26.30 20.82 428 23.57 +1.4HmFdB LA HFBL .48 1.5 19 32.19 23.10 0 31.95 +13.6HomeStreet HMST ... ... 23 32.60 24.00 120 28.10 -2.9HometBk n HMTA .04p ... ... 13.00 9.80 2 12.38 +10.8HomeTrBc HTBI ... ... 26 28.00 21.40 10 27.05 +5.0HomolMd n FIXX ... ... ...dd 24.40 16.12 28 19.77 +5.9HookerFu HOFT .56 1.4 16 52.75 35.90 44 39.60 -6.7HopeBcp HOPE .52 2.8 16 19.92 15.10 958 18.45 +1.1HopFedBc HFBC .20 1.3 21 16.29 13.51 15.82 +12.2HorizBcp s HBNC .60f 1.9 19 31.55 24.54 51 31.27 +12.5HorizPhm HZNP ... ... ...dd 16.02 9.90 1511 15.31 +4.9HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 73 10.02 -10.7Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 132 24.53 HorzDAX DAX .60m 2.0 ... 34.00 28.53 10 30.69 -2.8Hortonwks HDP ... ... ...dd 22.00 11.50 1247 17.92 -10.9HospPT HPT 2.12f 7.5 11 31.27 23.83 715 28.22 -5.5HostessBr n TWNK ... ... 24 17.03 11.00 848 13.30 -10.2Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 633 6.50 -30.1HoustWC HWCC .12m 1.5 ... 8.40 4.70 14 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 11 6.36 -15.2HowardBcp HBMD ... ... 30 24.20 16.70 46 18.40 -16.4HubGroup HUBG ... ... 27 52.25 33.18 354 48.30 +.8HudsonGbl HSON .20 11.9 ...dd 2.44 1.26 13 1.68 -25.3tHudsonTc HDSN ... ... 36 10.40 2.20 775 2.17 -64.3HuntJB JBHT .96 .8 20 129.74 83.62 862 124.61 +8.4HuntMar 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 5826 15.18 +4.3HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 15 26.11 -7.2HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 7 25.52 -2.0HuntAct n SQZZ ... ... ... 27.00 23.30 6 25.58 +1.1Str 7handl n HNDL ... ... ... 25.98 23.65 1 23.87 -4.8Hurco HURC .44f .9 19 50.33 27.74 26 47.65 +13.2HuronCon HURN ... ... ...dd 44.85 29.53 141 39.25 -3.0HutChMd n HCM ... ... ... 42.25 19.80 256 33.59 -14.8HuttigBld HBP ... ... ...dd 7.75 4.82 56 5.56 -16.4Hydrognc HYGS ... ... ...dd 12.00 6.75 15 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 20 .40 +34.0IAC Inter IAC 1.36 .9 57 166.64 98.27 812 151.95 +24.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 46 3.10 -9.9ICC Hld n ICCH ... ... 75 18.00 14.54 16 15.75 -3.2ICF Intl ICFI .56 .8 21 69.05 41.10 114 67.55 +28.7sICU Med ICUI ... ... ...cc 279.50 158.25 106 276.40 +28.0IClickInt n ICLK ... ... ...dd 11.40 5.05 268 7.79 -13.9ID Syst IDSY ... ... ...dd 8.05 5.50 6 5.81 -16.3IdexxLab s IDXX ... ... 61 217.89 146.09 503 204.16 +30.6IES Hldgs IESC ... ... 25 19.35 14.05 12 17.70 +2.6IF Bancp IROQ .20f 1.0 24 21.33 19.10 7 20.65 +5.0IFresh n IFMK ... ... ...dd 18.00 4.62 53 6.30 -51.5IHS Mark INFO ... ... 30 52.61 42.40 1645 50.77 +12.4II-VI IIVI ... ... 29 53.08 29.90 608 45.35 -3.4ILG Inc ILG .70 2.1 39 35.00 24.38 875 33.98 +19.3INTLFCStn INTL ... ... 16 49.14 33.11 33 48.60 +14.3IPG Photon IPGP ... ... 39 264.11 135.72 279 246.16 +15.0iPass IPAS ... ... ...dd 1.51 .25 1049 .41 -21.2iPicEnt n IPIC ... ... ... 17.00 6.75 7 9.48 -37.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 21 25.72 +1.7sIQIYI n IQ ... ... ... 23.15 15.30 13445 23.00 +47.9tIRSA Prop IRCP 1.86e 5.6 ... 64.68 33.04 38 33.50 -40.7IRhythm n IRTC ... ... ...dd 72.41 33.72 136 71.18 +27.0iRobot IRBT ... ... 28 109.78 55.77 655 61.87 -19.3iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.36 27 73.77 tiShTurkey TUR 1.10e 3.3 ...q 47.13 32.25 2821 33.59 -22.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 715 49.06 -1.7iShNewZea ENZL 2.01e 4.2 ...q 50.56 43.23 31 47.81 +.7iSh1-3yITB ISHG .20e .2 ...q 87.67 80.43 1 83.01 -1.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 293 97.72 -.9iShGTimb WOOD .94e 1.1 ...q 82.90 59.56 31 81.79 +15.0iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 846 22.77 -2.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.28 621 76.61 +.4iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 10 30.95 -5.9iShGClnEn ICLN .33e 3.3 ...q 10.08 8.31 87 9.98 +7.1iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 203 50.05 +.2iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 1499 73.39 +1.8iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 916 65.95 +2.2iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 3100 109.02 -6.1iShGnmaBd GNMA .75e 1.6 ...q 50.15 47.84 14 48.15 -2.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 5103 101.24 -4.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1180 83.24 -.7iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 3 40.37 -2.0iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 37 29.94 -.2iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 12 59.32 +2.5iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 346 186.46 +9.8iShIndia50 INDY .15e .4 ...q 39.29 33.05 120 34.45 -7.2iShNsdBio s IBB ... ... ...q 119.30 94.20 1488 107.25 +.4iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 805 103.42 -3.0iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 45 107.14 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 423 106.20 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 383 103.70 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 341 119.28 -2.4iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 456 54.47 -1.7iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 297 57.23 +6.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 46

iShShtTrB SHV .03e ... ...q 110.41 110.18 1773 110.36 +.1iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 2394 37.03 -2.7iShCrShUS s ISTB ... ... ... 50.47 48.89 597 49.09 -1.5iShSCGrth IJT 1.54e .8 ...q 187.58 149.00 113 185.70 +9.1Itus Cp hrs ITUS ... ... ...dd 6.43 .60 87 3.55 +50.5Iberiabnk IBKC 1.52f 1.9 30 87.55 68.55 378 81.30 +4.9Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 5 27.07 -4.6Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.64 -5.2Icahn Ent IEP 7.00f 10.3 28 73.23 47.56 57 68.18 +28.6IchorHld n ICHR ... ... 11 35.51 17.76 816 24.35 -1.0Icon PLC ICLR ... ... 32 127.72 85.59 238 124.20 +10.7IconixBrnd ICON ... ... 1 7.06 .58 817 .64 -50.8IdealPower IPWR ... ... ...dd 3.29 1.06 30 1.20 -15.5Identive lf INVE ... ... ...dd 5.91 2.55 23 3.94 +18.0IderaPhm IDRA ... ... ...dd 2.87 1.32 646 1.91 -9.5iKangHlth KANG ... ... 17 20.14 11.70 686 19.94 +26.2Ikonics IKNX ... ... ... 13.03 7.25 3 9.25 +23.0Illumina ILMN ... ... 71 273.00 167.98 602 271.73 +24.4ImageSens ISNS ... ... ...dd 5.20 2.50 5 4.15 +40.7Immersn h IMMR ... ... 8 14.23 5.76 624 13.24 +87.5ImmuCell ICCC ... ... 79 9.25 5.26 3 7.15 -18.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 259 4.40 +12.8ImmuneP rs IMNP ... ... ... 3.43 .21 819 .24 -58.1ImunoGn IMGN ... ... ...dd 13.41 4.26 1238 10.38 +61.9sImunmd IMMU ... ... ...dd 22.51 7.17 2286 22.57 +39.7Immuron n IMRN ... ... ... 16.70 4.47 8 8.40 +58.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 92 2.53 +61.1ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 286 48.00 +20.9Impinj n PI ... ... ... 60.85 9.95 305 16.70 -25.9ImprimisP IMMY ... ... ...dd 4.13 1.35 72 2.16 +27.1Incyte INCY ... ... ...dd 140.11 60.23 848 66.57 -29.7IndBkMA INDB 1.52f 2.0 23 77.55 59.65 71 76.95 +10.2IndBkMI IBCP .60 2.4 20 25.75 18.50 133 25.25 +13.0IndepBkTX IBTX .56f .8 22 79.00 51.71 746 74.25 +9.8IndusAcq n INDU ... ... ... 11.74 9.65 96 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.50 9.95 102 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.13 36 2.15 +31.1IndLogis n ILPT .27p ... 68 24.00 17.21 65 20.93 -10.4Innera INFN ... ... ...dd 12.39 6.10 444 10.08 +59.2InnityPh INFI ... ... ...dd 3.75 .93 229 2.03 InfPrCas IPCC 2.32 1.6 29 146.10 83.00 53 144.60 +36.4InaRx n IFRX ... ... ... 42.83 14.47 18 34.18 +63.2InfoSvcs III .20f 4.9 5 4.63 3.51 78 4.06 -2.6tInfoSonc rs IFON ... ... ... 21.00 3.19 197 3.53 -50.9InfrEnAlt IEA ... ... ... 10.42 8.25 19 9.28 -6.5InfrEnAl wt IEAW ... ... ... .99 .32 .93 +18.2InglesMk h IMKTA .66 2.2 13 38.95 20.75 136 30.05 -13.2InnerWkgs INWK ... ... 25 12.03 8.19 79 8.65 -13.8Innodata INOD ... ... ...dd 1.90 .88 5 1.19 -12.5Innophos IPHS 1.92 4.0 43 51.34 38.66 60 47.77 +2.2Innospec IOSP .88f 1.2 28 79.90 54.10 79 76.10 +7.8InnovBio rs INNT ... ... ... 50.50 3.43 156 13.43 +120.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 28 2.93 -.3Innoviva INVA 1.00 7.1 14 17.99 11.47 785 14.10 -.6Inogen INGN ... ... ...cc 189.76 82.83 170 172.67 +45.0Inovalon n INOV .12p ... ... 17.80 8.90 396 10.25 -31.7InovioPhm INO ... ... ...dd 9.86 3.76 499 4.86 +17.7Inpixon rs INPX ... ... ... 70.20 .29 1534 .36 -94.3InseegoCp INSG ... ... ...dd 2.33 .87 100 1.84 +14.3InsightEnt NSIT ... ... 16 47.95 32.11 153 46.09 +20.4Insignia s ISIG .70e ... ...dd 2.40 .90 85 1.79 +50.4Insmed INSM ... ... ...dd 33.94 11.49 606 26.13 -16.2InspEnt INSE ... ... ... 14.00 4.40 22 6.55 -33.2Insteel IIIN .12a .4 24 34.32 23.20 77 31.58 +11.5Insulet PODD ... ... ...dd 94.26 40.92 157 89.16 +29.2InsysTher s INSY ... ... ...dd 15.02 4.10 999 7.17 -25.5IntecPhm n NTEC ... ... ... 9.80 4.38 351 4.65 -9.7IntegLfSc s IART ... ... 73 65.32 41.51 710 63.99 +33.7IntgDv IDTI ... ... 34 34.13 23.07 1950 33.00 +11.0IntegMed n IMTE ... ... ... 44.00 1.85 81 14.51 +157.7Intel INTC 1.20 2.2 21 55.79 33.23 20512 55.21 +19.6Intellia n NTLA ... ... ...dd 35.99 11.15 1106 25.58 +33.1Intelliph IPCI ... ... 3 2.92 .32 164 .40 -50.0IntParfum IPAR .84 1.6 37 52.10 34.05 93 51.85 +19.3InteractB IBKR .40 .5 44 80.32 34.51 390 78.52 +32.6InterceptP ICPT ... ... ...dd 135.59 51.05 201 69.96 +19.8InterDig IDCC 1.40 1.8 11 84.55 67.55 158 79.60 +4.5Interface TILE .26 1.1 24 26.25 18.30 238 22.95 -8.7Intergroup INTG ... ... ...dd 28.35 21.30 2 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 4.10 0 4.43 -15.2Intermolec IMI ... ... ...dd 1.65 .85 13 1.36 -.7tInternap rs INAP ... ... ... 22.36 9.66 664 9.06 -42.3IntlBcsh IBOC .66 1.5 18 44.40 32.50 96 43.45 +9.4IntlSpdw ISCA .47f 1.1 9 47.45 32.25 93 42.90 +7.7tIntrntGold IGLD ... ... ... 11.26 3.29 14 3.05 -63.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 10.05 +10.3IntrpDia rs IDXG ... ... 1 2.26 .72 304 .86 -15.9IntersENT XENT ... ... ...dd 42.25 22.55 216 39.35 +21.5Intersectns INTX ... ... ...dd 5.20 1.46 113 2.41 +6.6Intevac IVAC ... ... 97 14.00 4.51 209 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.35 208 22.15 +53.0IntriCon IIN ... ... ...cc 31.70 6.05 47 30.30 +53.0sIntuit INTU 1.56 .8 54 196.28 125.16 2178 196.23 +24.4IntSurg s ISRG ... ... 69 473.79 292.03 530 458.71 +25.7Investar ISTR .14f .5 26 27.70 20.25 4 27.10 +12.6InvestBncp ISBC .36 2.6 20 14.69 12.48 1274 13.62 -1.9InvTitl ITIC 1.60a .9 15 221.88 162.67 1 187.32 -5.6Invuity n IVTY ... ... ...dd 9.55 2.35 63 3.05 -50.8IonisPhm IONS ... ... ...cc 65.51 39.07 537 44.09 -12.3IovanceTh IOVA ... ... ...dd 19.90 4.45 364 16.50 +106.3iPLgExR1K 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 19.25 8.00 21 18.65 +23.1Iridex IRIX ... ... ...dd 10.98 4.28 133 7.24 -5.0IridiumCm IRDM ... ... 15 13.25 9.68 1786 13.10 +11.0Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 792 17.40 +16.1iShRUT P n AMCA .26e ... ... 28.53 24.40 3 26.70 -2.4iSh USD n SUSC ... ... ... 25.90 24.01 1 24.18 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 31 24.53 -1.7iShExpoTc XT .14p ... ...q 38.52 30.51 77 37.00 +4.4iSh USA Op ESGU .92e 1.5 ... 62.57 52.34 1 59.81 +2.5iShHYlexOG HYXE ... ... ... 55.47 49.80 50.10 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.56 -2.2iSh ESG Opt ESGD ... ... ... 72.49 62.02 93 68.49 +1.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 1 59.85 +1.1iShCTotBd s IUSB ... ... ...q 51.49 48.94 102 49.17 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 338 29.23 +1.9iSh UAE UAE .63e 3.8 ...q 18.08 15.86 4 16.44 -2.1iSh Qatar QAT .66e 3.9 ...q 19.02 13.01 25 16.86 +4.1iShCmdSel COMT 1.89e 4.7 ...q 40.62 31.13 40 40.38 +11.1iShGblGld rs RING ... ... ...q 20.84 16.88 59 17.83 -5.2Isramco ISRL ... ... ...dd 128.93 92.00 0 104.55 -.1Iteris ITI ... ... ...dd 8.17 4.09 84 5.23 -25.0Itron ITRI ... ... ...dd 79.95 57.96 368 59.45 -12.8IturanLoc ITRN .96 3.0 16 38.00 28.50 49 31.65 -7.5IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 85 1.72 -61.9J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 66 138.05 -9.1j2Global JCOM 1.66f 1.9 31 90.90 70.27 181 86.73 +15.6JA Solar JASO ... ... 11 8.48 6.01 182 7.18 -3.8JD.com JD ... ... 19 50.68 34.88 18614 36.72 -11.3JMU Ltd JMU ... ... ... 2.60 .57 81 .62 -39.2JackHenry JKHY 1.48 1.2 27 127.31 98.16 296 121.77 +4.1JackInBox JACK 1.60 1.9 22 110.21 79.23 865 82.34 -16.1JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 1 33.64 +5.1JaguarHlth JAGX ... ... ... .99 .11 1768 .15 +4.3JkksPac JAKK ... ... ...dd 4.55 1.95 16 3.05 +29.8Jamba JMBA ... ... ...dd 10.38 6.71 11 9.65 +19.7JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 189 38.29 -4.3JanusSmC JSML ... ... ... 39.87 32.35 1 39.42 +7.3JanSmMid JSMD ... ... ... 43.68 33.23 1 41.73 +7.5JanLTCar n OLD ... ... ... 27.72 21.60 1 23.93 -.1sJanObes n SLIM ... ... ... 35.42 24.73 6 35.50 +14.5JanOrgan n ORG ... ... ... 36.00 27.21 2 32.82 -5.0Jason Inds JASN ... ... ...dd 3.88 .77 29 2.97 +25.3Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 168.64 128.58 431 164.95 +22.5JensynAc n JSYN ... ... ... 11.10 10.06 1 10.41 +1.1JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 2 .19 -49.6JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 33 9.00 +4.8JetBlue JBLU ... ... 10 24.13 18.05 3042 18.67 -16.4JetPay h JTPY ... ... ...dd 4.90 1.45 30 2.00 -21.3JewettCam JCTCF ... ... 22 17.90 11.25 0 16.15 +7.7JohnsnOut JOUT .48f .6 19 77.58 42.75 24 74.90 +20.6JointCorp JYNT ... ... ...dd 8.00 3.41 29 7.12 +43.5JounceTh n JNCE ... ... ... 29.25 10.21 937 11.60 -9.0JunprPhm JNP ... ... 15 13.25 3.90 73 8.85 +82.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 171 22.63 +25.7KBL Merg n KBLM ... ... ... 10.00 9.65 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 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 10 5.16 +24.6KCAP Fin KCAP .40 12.6 ... 4.00 2.91 37 3.18 -6.7KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.54 +1.7KEYW Hld KEYW ... ... ...dd 9.62 4.94 421 8.28 +41.1KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1044 113.30 +7.8KLX KLXI ... ... 30 82.50 45.73 247 74.76 +9.5KVHInd KVHI ... ... ...dd 12.65 8.83 9 11.25 +8.7KaiserAlu KALU 2.20 2.0 35 116.86 80.24 267 108.71 +1.7Kala Ph n KALA ... ... ... 26.75 11.81 142 15.16 -18.0Kalvista rs KALV ... ... ...dd 15.80 5.48 12 8.86 -9.1Kamada KMDA ... ... ... 8.61 3.75 4 4.85 +2.1KandiTech KNDI ... ... ... 9.90 3.50 81 6.00 -11.8Karyophm KPTI ... ... ...dd 20.39 7.48 384 19.06 +98.5KayAnAc n KAAC ... ... ... 10.08 9.64 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 3 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 1 5.20 +63.5KearnyF s KRNY .12 .8 55 15.60 12.75 331 14.35 -.7KellySA KELYA .30 1.3 12 32.31 21.01 185 23.61 -13.4KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 195 6.30 +55.6KY FstFd KFFB .40 4.7 36 10.00 8.25 0 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 521 5.11 +9.9KewnSc KEQU .68 2.1 21 34.95 22.80 33.00 +13.9KeyTrn KTCC ... ... 16 8.40 6.69 2 8.20 +20.2Kforce KFRC .48 1.5 25 33.55 16.75 209 32.60 +29.1KimballEl KE ... ... 18 22.45 15.75 31 18.55 +1.6KimballInt KBAL .28 1.7 16 20.97 15.40 51 16.31 -12.6KindredBio KIN ... ... ...dd 10.15 6.55 77 9.70 +2.6KingldJw KGJI ... ... 2 2.50 1.20 27 1.38 -31.7Kingstone KINS .40 2.2 28 21.70 13.21 16 17.80 -5.3KingtoneW KONE ... ... ... 9.90 2.63 71 7.74 +80.8KinsaleCp n KNSL .28f .5 ... 55.45 34.41 58 53.69 +19.3Kirklands KIRK ... ... 34 13.42 8.17 186 10.49 -12.3KitovPh n KTOV ... ... ... 3.44 1.27 334 2.27 -.4KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 114 2.70 +54.3KopinCp KOPN ... ... ...dd 4.60 2.80 183 3.32 +3.8KornitDig n KRNT ... ... ... 21.80 11.70 153 15.70 -2.8Koss h KOSS ... ... ...dd 3.58 1.40 12 2.30 -25.6KraftHnz n KHC 2.50 4.4 16 93.88 54.11 3113 56.98 -26.7KratosDef KTOS ... ... ...dd 13.93 8.90 859 10.98 +3.7KrystlBio n KRYS ... ... ... 12.00 8.03 7 10.25 -2.6Kulicke KLIC ... ... 47 28.71 18.22 390 22.23 -8.7KuraOnc n KURA ... ... ...dd 24.03 5.90 321 17.50 +14.4L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 5 19.40 -5.1LGI Homes LGIH ... ... 11 81.88 31.79 396 59.33 -20.9LHC Grp LHCG ... ... 36 76.91 56.76 168 74.81 +22.1LKQ Corp LKQ ... ... 17 43.86 29.60 2338 29.77 -26.8 LM FdgA n LMFA ... ... ... 6.65 .55 790 .68 -57.0LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 37.92 732 71.84 +25.7LRAD h LRAD .04 1.8 ...dd 2.58 1.46 19 2.24 -10.0LSI Ind lf LYTS .20 3.6 25 9.54 4.99 95 5.55 -19.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 123 31.77 -1.3LakeShBc h LSBK .40 2.3 42 17.94 15.41 1 17.35 +1.2LakeldB LBAI .46f 2.3 19 21.90 15.06 98 20.20 +4.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 37 49.42 +1.9LakeInd LAKE ... ... 12 17.18 10.75 78 15.95 +9.6LamResrch LRCX 4.40f 2.2 20 234.88 139.24 1969 203.31 +10.5LamarAdv LAMR 3.64 5.4 23 79.17 61.36 305 68.03 -8.4LancastrC LANC 2.40 1.9 29 135.86 113.34 341 125.06 -3.2Landcad n LCA ... ... ... 11.00 9.89 2840 10.14 +2.0Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 11.39 +8.3Landec LNDC ... ... 18 14.95 11.42 23 13.65 +8.3LandBncp LARK .80b 2.9 29 30.48 25.73 5 27.90 -3.8LandmInfr LMRK 1.47 10.4 22 18.75 13.88 37 14.15 -21.8LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 3 23.93 -5.3LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 5 23.99 -6.0LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.17 2 23.50 -3.1LandsEnd LE ... ... 22 23.95 10.55 96 19.75 +1.0Landstar LSTR .60 .5 25 118.60 80.00 331 111.75 +7.3tLantheus n LNTH ... ... 4 24.45 13.80 367 13.65 -33.3sLantronix LTRX ... ... ... 2.95 1.78 171 3.01 +49.0Lattice LSCC ... ... ...dd 7.10 5.05 311 5.54 -4.2LaureatE n LAUR ... ... ... 18.96 10.46 863 15.27 +12.6Lawsn LAWS ... ... 7 28.00 18.70 6 24.25 -2.0Layne LAYN ... ... ...dd 16.96 6.98 257 15.43 +22.9Lazydays n LAZY ... ... 31 11.10 8.28 19 9.30 -16.2LeMaitreV LMAT .28 .8 38 41.28 25.05 119 33.05 +3.8LeadgBr g LBIX ... ... ...dd 3.75 .74 4 1.21 -25.8LeapTh n LPTX ... ... ... 10.25 4.90 48 8.63 +38.3LegacyRes LGCY ... ... ...dd 10.54 1.07 1227 6.24 +287.6LegcyR pf LGCYP 2.00 16.9 ... 18.05 3.69 8 11.82 +151.5LegcyR pfB LGCYO 2.00 19.6 ... 15.90 3.69 41 10.20 +117.5LegacyTxF LTXB .64 1.5 19 46.45 34.58 309 43.46 +3.0LM DevDvr DDBI ... ... ...q 31.49 27.53 1 29.80 +.4LM EMDvr EDBI ... ... ...q 35.60 29.72 0 31.19 -5.6LM USDvrs UDBI ... ... ...q 32.99 29.13 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 120 29.51 -6.4LM Gl Inf n INFR ... ... ... 30.39 27.00 5 27.75 -5.9LM SC Qu n SQLV ... ... ... 29.22 23.33 1 29.00 +6.5LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 10.01 +1.0LendgTree TREE ... ... ...dd 404.40 152.08 131 272.10 -20.1LevOneBc n LEVL ... ... ... 30.79 27.05 33 28.76 -1.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 544 9.57 -3.1LexnFint n LX ... ... ...cc 20.00 10.15 380 16.58 +19.3LianlouSm LLIT ... ... ... 3.69 1.05 4 1.82 +3.8LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 172 70.76 -16.8LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 792 71.20 -16.4LibExpA n LEXEA ... ... ... 58.20 35.89 145 40.92 -7.7LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 3310 28.94 -19.3tLibtyGlobB LBTYB ... ... ... 39.00 29.00 14 28.80 -19.0LibtyGlobC LBTYK ... ... ... 37.86 27.08 3128 28.23 -16.6LibLA A n LILA ... ... ...dd 24.00 18.26 351 22.19 +2.8LibLA C n LILAK ... ... ... 23.92 17.90 587 22.23 +3.9LibMSirA n LSXMA ... ... ... 46.75 38.60 783 45.90 +15.7LibMSirB n LSXMB ... ... ... 47.80 38.62 47.50 +6.7LibMSirC n LSXMK ... ... ... 46.67 38.30 536 45.84 +15.6LibMBrA n BATRA ... ... ... 26.52 21.35 260 24.85 +12.7LibMCFor FWONK ... ... ... 41.14 28.37 911 31.41 -8.1LibMAFor FWONA ... ... ... 39.37 27.22 386 30.15 -7.9LibMBrC n BATRK ... ... ... 26.20 21.53 146 25.14 +13.1LibertyTax TAX .64 6.2 11 15.00 7.75 30 10.25 -6.8LibTripA A LTRPA ... ... ...cc 14.55 7.90 843 13.30 +41.1LibTripA B LTRPB ... ... 54 14.00 9.00 0 14.00 +48.9LifePtHlth LPNT ... ... 51 67.95 41.45 557 53.65 +7.7LifetimeBr LCUT .17 1.6 17 20.20 10.00 75 10.40 -37.0Lifevant rs LFVN ... ... ... 6.84 2.86 36 4.79 +.6LifewayFds LWAY ... ... 18 10.75 4.76 6 5.48 -31.5LigandPh LGND ... ... 61 196.56 107.65 321 190.74 +39.3LightPath LPTH ... ... ... 4.10 1.97 100 2.08 -6.3Lightbrdg rs LTBR ... ... ... 4.80 .94 168 1.06 -13.1Limbach n LMB ... ... 35 15.22 11.14 24 11.56 -16.4LimelghtN LLNW ... ... ... 6.05 2.72 554 5.19 +17.7Limoneira LMNR .25 1.0 22 26.06 18.21 8 24.76 +10.5LincEdSv LINC .08 4.3 ...dd 3.74 1.49 7 1.86 -7.9LincElec LECO 1.56 1.7 25 101.34 81.48 201 89.24 -2.6sLindbladEx LIND ... ... 68 12.95 8.66 112 12.89 +31.7Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 54 1.24 -64.0Liquidity LQDT ... ... ...dd 7.65 4.34 36 5.75 +18.6Littelfuse LFUS 1.48 .7 44 226.33 157.91 169 216.25 +9.3LivaNova n LIVN ... ... 28 92.31 54.67 229 83.95 +5.0LiveOakB n LOB .12 .4 12 30.05 20.75 70 29.45 +23.5LiveVent rs LIVE ... ... ...cc 26.50 9.11 10 12.39 -22.5LiveXLve n LIVX ... ... ... 10.25 3.43 89 4.09 +2.3LivePrsn LPSN ... ... ...dd 19.20 9.43 278 18.90 +64.3Logitech LOGI .63e 1.6 30 43.54 32.66 233 40.40 +20.1LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 379 110.10 -3.8LoneRs n LONE ... ... ... 7.35 2.43 337 6.92 +74.3LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 17 11.25 -22.3LoralSpac LORL ... ... 60 51.75 37.40 23 39.50 -10.3LoxoOncol LOXO ... ... ...dd 175.99 44.02 330 166.09 +97.3slululemn gs LULU ... ... 55 105.26 47.26 2687 105.27 +33.9Lumentm n LITE ... ... 17 74.40 41.95 877 63.30 +29.4Luminex LMNX .24 .9 36 27.90 18.62 796 27.65 +40.4LunaInn h LUNA ... ... ...cc 4.00 1.16 34 3.26 +34.2LuthBur n LBC .07e ... ... 13.60 11.02 63 12.69 +5.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 492 22.20 -31.8MAM Soft MAMS ... ... 20 9.42 6.10 1 8.38 +11.6MB Fncl MBFI .96f 1.9 20 51.33 38.29 1937 50.36 +13.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 19 25.36 -3.5MBT Fnl MBTF .28f 2.6 16 11.55 9.25 13 10.60 MCBC n MCFT ... ... 19 31.26 16.82 91 30.48 +37.2MDC Pr gs MDCA .84 18.9 1 12.26 3.80 862 4.45 -54.4MEI Phrm MEIP ... ... ...dd 3.55 1.62 499 3.10 +47.6MER Tel rs MTSL ... ... ...dd 4.49 1.31 84 1.49 -29.6MGE Engy MGEE 1.29 2.2 28 68.70 51.05 37 58.35 -7.5MGP Ing MGPI .32a .4 55 98.65 47.64 120 87.33 +13.6MI Acq n MACQ ... ... ... 11.41 8.34 1 10.39 +2.0MI 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 65.90 374 113.15 +19.7MMA Cap MMAC ... ... 4 30.58 18.00 6 27.70 +14.0sMSB Fin MSBF .87a 4.5 ...cc 19.30 16.85 5 19.51 +9.6MTGE Inv MTGE 2.00 10.0 6 20.05 16.15 687 20.00 +8.1MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 4 25.83 -1.0MTS MTSC 1.20 2.2 15 57.50 42.00 46 53.40 -.6MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 1 10.36 +2.9MVB Fin n MVBF .10 .5 ... 20.40 16.93 1 18.84 -6.3MYOS MYOS ... ... ...dd 2.38 1.03 14 1.57 +15.8MYR Grp MYRG ... ... 25 39.69 23.00 44 38.36 +7.4sMacatawa MCBC .24 2.1 20 11.56 8.87 25 11.62 +16.2MackFn MFNC .48 3.1 14 16.80 13.51 1 15.60 -1.9MacroGen MGNX ... ... ...dd 32.74 14.36 131 21.82 +14.8MadrigP rs MDGL ... ... ...dd 154.75 13.09 66 121.31 +32.2Magal MAGS ... ... ...dd 6.48 4.13 11 5.39 +6.5MagellnHlt MGLN ... ... 21 112.25 67.50 131 89.15 -7.7MagicSft MGIC .26e 3.0 22 9.50 7.60 13 8.63 +3.0MagicJack CALL ... ... ... 8.65 5.55 32 8.45 MagneG rs MNGA ... ... ... 38.70 .52 192 .54 -88.8MagyarBc MGYR ... ... 69 13.95 12.01 12.44 -2.9MaidenH MHLD .60 7.8 ...dd 11.95 5.55 205 7.70 +16.7MMyTrip MMYT ... ... ...dd 38.10 22.40 329 35.55 +19.1MalibuBoat MBUU ... ... 33 44.18 23.00 237 42.49 +42.9MalvernBc MLVF ... ... 14 28.20 21.00 3 24.90 -5.0MamEngy n TUSK ... ... ... 36.66 10.88 249 35.14 +79.0ManTech MANT 1.00f 1.9 18 62.24 37.02 144 53.46 +6.5ManhAssc MANH ... ... 27 54.21 39.10 244 44.18 -10.8ManhBrCa LOAN .48 6.6 16 7.69 4.85 11 7.23 +21.6Manitex MNTX ... ... ...dd 12.37 6.41 36 11.08 +15.4MannKd rs MNKD ... ... ...dd 6.96 1.09 1455 1.94 -16.4Mannatech MTEX .50 2.4 10 22.40 13.45 20 20.70 +38.0MaraPat rs MARA ... ... ... 10.03 .50 833 1.29 -68.5MarchxB MCHX .50e ... ...dd 3.13 2.33 46 2.76 +.2MarPet MARPS .32e 8.5 8 4.57 2.83 3 3.75 +10.3MarinusPh MRNS ... ... ...dd 9.87 1.13 622 5.23 -35.9MktAxess MKTX 1.68 .8 55 229.84 171.45 149 210.01 +4.1MarlinBs MRLN .56 1.8 19 31.95 20.26 25 30.35 +35.5MarIntA MAR 1.32 1.0 35 149.21 96.90 1034 137.59 +1.4Marrone MBII ... ... ...dd 3.39 .85 406 1.81 +64.5MartenTr s MRTN .10 .5 33 29.60 14.22 364 21.95 +8.1MartinMid MMLP 2.00 13.2 24 19.85 12.70 42 15.10 +7.9MarvellTch MRVL .24 1.1 69 25.18 14.87 5251 22.05 +2.7Masimo MASI ... ... 42 100.00 80.69 252 98.49 +16.1Match n MTCH ... ... 42 48.65 16.57 1608 40.80 +30.3Materialise MTLS ... ... ... 16.50 11.23 60 12.46 -2.0MatlinPr n MPAC ... ... ... 10.02 9.65 9.87 +1.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.35 +2.0MatrixSv MTRX ... ... ...dd 20.25 7.80 134 18.45 +3.7Mattel MAT .60 4.0 ...cc 23.12 12.21 3223 15.01 -2.4Mattersight MATR ... ... ...dd 3.05 1.93 299 2.68 +4.9MatthInt MATW .76 1.4 18 66.65 47.70 52 52.85 +.1MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1413 58.93 +12.7MaxwellT MXWL ... ... ...dd 6.61 4.29 67 5.30 -8.0MaysJ MAYS ... ... 68 47.00 33.55 4 39.85 +2.2MazorRbt MZOR ... ... ...dd 76.56 29.55 277 56.99 +10.4McGrathR MGRC 1.36f 2.1 10 65.03 32.09 258 64.18 +36.6MedalFin MFIN .20 3.9 ...dd 5.56 2.08 123 5.14 +45.6MedalF 9 21 MFINL 2.25 8.9 ... 26.96 20.98 1 25.30 -5.7MedTrBill MTBC ... ... ...dd 5.44 1.08 68 3.43 +31.4MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 13 25.67 +1.6MediCo MDCO ... ... ...dd 43.79 24.45 372 31.64 +15.7MediciNova MNOV ... ... ...dd 14.50 4.40 40 9.62 +48.7Medidata MDSO ... ... ...cc 85.92 59.60 578 76.17 +20.2Medigus rs MDGS ... ... ... 3.18 1.08 2 1.33 +.8MediWound MDWD ... ... ...dd 8.25 3.56 25 6.51 +46.3Medpace n MEDP ... ... 36 43.17 26.42 180 42.41 +17.0MeetGrp MEET ... ... ...dd 5.45 1.84 622 3.24 +14.9MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2726 32.59 +12.2tMelinta rs MLNT ... ... ... 24.25 6.23 1022 6.23 -60.6Mellanox MLNX ... ... ...cc 88.85 41.88 432 85.70 +32.5MelroseBn MELR .34e ... 25 20.50 16.85 4 19.60 -2.0MenloTh n MNLO ... ... ...dd 39.86 6.99 46 9.12 -68.2Menus n MRUS ... ... ... 22.00 13.23 24 19.10 -1.5MercadoL MELI .60 .2 ...cc 417.91 217.06 687 304.79 -3.1MercBank MBWM .88 2.4 18 38.08 28.92 28 36.31 +2.7MercerIntl MERC .50 3.1 14 16.40 10.45 204 16.28 +13.8sMerchBcp n MBIN .24f 1.0 ... 25.37 16.27 61 25.19 +28.0MercSys MRCY ... ... 46 55.00 30.11 432 35.49 -30.9MeridBcp EBSB .20f 1.0 26 21.85 15.85 105 19.50 -5.3MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.80 -10.9MeridBio VIVO .50 3.4 24 16.45 13.35 134 14.60 +4.3sMeritMed MMSI ... ... 54 54.60 33.30 356 54.60 +26.4MerrimP rs MACK ... ... 1 24.70 7.37 47 8.63 -15.8sMersana n MRSN ... ... ... 21.01 12.45 122 21.67 +31.9MesaLabs MLAB .64 .4 ...dd 178.06 122.35 14 165.00 +32.7Mesoblast n MESO ... ... ... 9.64 4.74 41 6.08 +4.1MetaFincl CASH .52 .5 23 117.98 60.70 41 109.80 +18.5Methanx MEOH 1.32 1.9 20 71.60 39.48 578 69.90 +15.4Michaels MIK ... ... 9 27.87 17.25 869 18.83 -22.2Microbot rs MBOT ... ... ... 6.00 .58 760 .96 -6.4Microchp MCHP 1.45f 1.5 96 101.48 75.80 1506 94.08 +7.1MicronT MU ... ... 7 63.42 26.85 63671 59.97 +45.8MicronetE MICT ... ... ...dd 1.77 .65 353 1.33 +18.8MicroSemi MSCC ... ... 33 68.67 46.09 4620 68.53 +32.7sMicrosoft MSFT 1.68 1.7 57 98.69 67.50 21119 98.66 +15.3MicroStr MSTR ... ... 23 196.35 122.16 55 130.10 -.9Microvisn MVIS ... ... ...dd 3.25 1.00 469 1.67 +2.5MidPenn MPB .60 1.7 18 37.90 25.10 3 35.20 +6.3MidConEn MCEP ... ... ...dd 2.52 .92 101 2.07 +75.4Midatech n MTP ... ... ... 3.27 .66 79 .75 -10.5Middleby MIDD ... ... 20 138.89 100.32 970 104.48 -22.6MiddledB MBCN 1.12 2.1 17 54.90 42.10 6 52.70 +9.3MdsxWatr MSEX .90 2.1 29 46.74 33.34 25 42.45 +6.4MidlStBc n MSBI .88 2.7 23 36.50 28.70 81 32.70 +.7MidWOne MOFG .78f 2.3 18 37.94 30.56 10 33.83 +.9MillerHer MLHR .72 2.2 16 41.85 29.25 167 32.60 -18.6 Mimecast n MIME ... ... ...dd 44.39 24.63 459 41.86 +46.0MiMedx MDXG ... ... 39 18.25 6.05 10077 8.96 -28.9Mind CTI MNDO .30e 13.2 10 2.55 2.10 49 2.27 -7.9Mindbody n MB ... ... ...dd 45.50 21.57 260 38.75 +27.3MinervaN NERV ... ... ...dd 11.15 4.80 330 8.55 +41.3Miragen rs MGEN ... ... ... 15.91 5.01 51 7.22 -30.8sMiratiTher MRTX ... ... ...dd 38.20 2.70 491 38.35 +110.1Misonix MSON ... ... ...dd 12.85 7.05 4 12.60 +33.3Mitcham MIND ... ... ...dd 4.79 2.82 37 3.80 +19.9Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 2 23.43 +.8MitekSys MITK ... ... 24 10.75 7.00 102 8.70 -2.8MitelNet g MITL ... ... ...dd 11.31 6.72 2556 11.02 +33.9MobileMini MINI 1.00 2.2 39 47.63 27.50 86 45.90 +33.0MobileIron MOBL ... ... ...dd 6.78 3.20 619 4.25 +9.0ModMed n MMDM ... ... ... 10.24 9.65 9.98 +1.8ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 51 .43 +10.3ModMed un MMDMU ... ... ... 12.50 10.10 52 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 54 6.90 -31.1Moleculin n MBRX ... ... ... 3.75 .71 315 1.61 -13.4sMomenta MNTA ... ... ...dd 23.90 11.85 361 24.50 +75.6Momo MOMO ... ... ... 46.69 22.49 2092 39.46 +61.2MonakGp n MKGI ... ... ... 5.07 2.00 8 2.88 -42.1MonarCas h MCRI ... ... 32 47.92 29.37 26 46.70 +4.2Mondelez MDLZ .88 2.2 21 47.23 37.42 7603 39.45 -7.8MoneyGrm MGI ... ... ...dd 17.63 6.44 468 6.46 -51.0MngDB A n MDB ... ... ... 46.56 24.62 445 44.45 +49.8MonPwSys MPWR 1.20f .9 88 131.90 93.69 183 130.72 +16.3Monotype TYPE .46 2.2 51 26.75 15.75 122 21.45 -11.0Monro MNRO .80f 1.5 32 64.15 39.65 570 53.65 -5.8MonroeCap MRCC 1.40 10.1 10 15.97 12.18 78 13.88 +.9MonstrBv s MNST ... ... 34 70.21 47.53 3531 50.01 -21.0sMornstr MORN 1.00 .9 27 116.67 72.43 98 116.64 +20.3MoSys rs MOSY ... ... ...dd 2.70 .60 382 1.94 +74.8MotifBio n MTFB ... ... ... 13.75 6.84 0 8.36 -22.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 467 21.43 -14.2MotusGI n MOTS ... ... ... 7.85 3.75 39 4.65 +6.1MtnPDia g MPVE ... ... ... 4.10 2.35 27 2.70 -1.8Moxian n MOXC ... ... ... 4.16 2.01 36 2.23 -42.1MudrickC n MUDS ... ... ... 9.94 9.55 106 9.63 +.4MudrcC un MUDSU ... ... ... 10.30 9.98 10.30 +3.0tMultiColor LABL .20 .3 17 89.70 61.50 130 61.85 -17.4MustBio n MBIO ... ... ...dd 13.35 6.81 143 7.54 -37.1MutualFst MFSF .72 1.9 19 40.50 31.05 11 38.75 +.5MySize n MYSZ ... ... ...dd 3.58 .57 613 1.07 +65.1Mylan NV MYL ... ... 9 47.82 29.39 3809 39.63 -6.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 383 2.29 -32.6MyoKard n MYOK ... ... ...dd 62.83 12.20 2036 48.25 +14.6MyriadG MYGN ... ... 17 41.57 19.75 526 35.49 +3.3N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 50 38.53 +4.7NCS Mltst n NCSM ... ... ... 29.07 13.85 97 16.78 +13.8NETgear NTGR ... ... ...cc 71.42 41.50 284 60.55 +3.1NF EngSv NFEC ... ... ... 3.65 .76 550 2.82 +191.1NI Hldg n NODK ... ... ... 18.80 15.72 3 16.46 -3.1NIC Inc EGOV .32 2.1 20 21.05 12.65 393 15.45 -6.9NICE Ltd NICE .64 .6 34 107.16 73.65 311 105.87 +15.2NII Hldg n NIHD ... ... ...dd 3.35 .22 1032 2.37 +459.0nLIGHT n LASR ... ... ... 36.16 22.14 364 29.93 +11.1NMI Hldg h NMIH ... ... 12 21.92 10.10 302 17.20 +1.2NN Inc NNBR .28 1.2 22 32.90 19.65 438 22.85 -17.2NV5 Global NVEE ... ... 23 71.90 35.35 29 59.90 +10.6sNVE Corp NVEC 4.00 3.8 39 105.50 68.50 12 104.51 +21.5NXP Semi NXPI ... ... 41 125.93 90.83 5107 112.55 -3.9Nabriva n NBRV ... ... ...dd 14.10 4.39 979 4.59 -23.2NakedBr n NAKD ... ... ... 3.00 1.11 15 1.30 -10.3NanoDim n NNDM ... ... ... 7.60 1.21 74 1.44 -53.1NanoString NSTG ... ... ...dd 18.58 5.87 296 12.69 +69.9NanoVib n NAOV ... ... ... 5.00 3.68 4 4.69 +.2Nanomtr NANO ... ... 30 39.23 22.08 253 37.90 +52.1NantHlth n NH ... ... ... 5.26 2.60 56 3.34 +9.5NantKwst n NK ... ... ... 8.45 3.41 106 3.85 -14.3Napco NSSC ... ... 32 12.28 7.40 21 12.00 +37.1Nasdaq NDAQ 1.76f 1.9 24 91.94 67.20 662 91.89 +19.6Natera n NTRA ... ... ...dd 14.76 7.78 93 11.44 +27.3Nathans s NATH 5.00e ... 53 100.90 52.90 18 83.40 +10.5NatAmUnv NAUH .18 16.2 ... 2.77 .76 220 1.11 -21.8NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 13 48.75 +7.3NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 158 89.97 -7.7NatCineM NCMI .68 9.5 ...cc 8.31 5.09 578 7.17 +4.5NatlCmce n NCOM ... ... 24 46.68 37.00 38 46.03 +14.3NatEnrSv n NESR ... ... ... 10.70 9.39 43 10.05 +1.0NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 196 27.03 +37.6NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 3 25.35 +.4NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 6 25.00 -.2NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 7 25.00 -.1NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 3 25.47 +.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.50 +6.1NatInstrm NATI .92 2.2 51 53.57 37.13 271 41.66 +.1NatResrch NRC .40 1.2 68 41.99 22.75 28 34.55 -7.4NSecGrp NSEC .20 1.3 10 18.17 11.53 2 15.60 -4.6NatlVis n EYE ... ... ... 43.80 27.19 293 35.98 -11.4NatWstnLf NWLI .36 .1 11 368.00 276.00 3 307.84 -7.0NaturlAlt NAII ... ... 10 12.15 9.15 34 10.60 +2.9NatHlTr n NHTC .56f 2.7 5 29.28 14.15 50 20.72 +36.4NaturesSun NATR .40 4.3 ...dd 14.75 8.30 12 9.30 -19.5NatusMed BABY ... ... 52 43.60 28.00 214 35.90 -6.0Nav43 JSM 1.50 6.7 ... 25.00 20.21 23 22.35 -6.0Navient NAVI .64 4.4 7 16.97 11.48 2304 14.39 +8.0NavgGp s NAVG .28 .5 20 60.35 45.80 68 59.35 +21.9NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 9.96 -.6NektarTh NKTR ... ... ...dd 111.36 17.51 1325 82.80 +38.6Nemaura n NMRD ... ... ... 6.80 2.91 34 3.02 -47.5Neogen s NEOG ... ... 66 75.90 45.74 174 73.97 +20.0sNeoGenom NEO ... ... ...cc 11.63 7.08 383 11.32 +27.8Neonode NEON ... ... ...dd 1.42 .37 192 .40 -46.2NeosTher n NEOS ... ... ...dd 13.15 6.30 198 7.15 -29.9Neovasc g NVCN ... ... ...dd 1.89 .03 101671 .04 -93.3NeptuneT g NEPT ... ... 7 3.59 .70 171 2.93 +24.2Net1UEPS UEPS ... ... 9 13.20 8.05 435 10.07 -15.3NetElem rs NETE ... ... ... 33.51 2.56 90 7.45 -33.1NetApp NTAP .80 1.2 29 72.85 37.43 6562 66.79 +20.7tNetEase NTES 2.16e .9 8 377.64 231.45 1137 232.53 -32.6sNetix s NFLX ... ... ...cc 338.82 144.25 10020 344.72 +79.6Netlist h NLST ... ... ...dd 1.35 .14 495 .15 -51.0NtScout NTCT ... ... 25 38.20 23.15 679 27.60 -9.4sNetSolTch NTWK ... ... 34 6.00 3.09 21 6.05 +28.5Neuralst rs CUR ... ... ... 6.60 .88 23 1.67 -2.9NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 18 1.37 -20.8sNeurcrine NBIX ... ... ...dd 94.48 41.76 476 94.08 +21.3Neurotrpe n NTRP ... ... ... 9.94 3.40 15 9.50 +34.9NewAgeB n NBEV ... ... ... 7.20 1.62 168 1.73 -20.3NewLink NLNK ... ... ...dd 19.30 3.75 594 5.33 -34.3NYMtgTr NYMT .80 12.9 9 6.69 5.35 1024 6.22 +.8NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 3 23.45 -7.3NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 2 23.79 -2.9NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 29 23.50 -4.8NewatrTc n NEWA ... ... ... 28.20 7.60 119 11.93 +27.1tNewmrkGp NMRK ... ... ... 14.81 13.95 247 13.93 -3.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.71 1243 15.48 -4.5NewsCpB NWS .20 1.3 ... 17.70 13.10 507 16.00 -3.6sNewtekBsn NEWT 1.72e 8.7 ... 19.74 15.68 67 19.70 +6.5Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.73 -3.0Newtek23 n NEWTI 1.56 6.2 ... 25.99 25.00 22 25.24 +.6Nexeo Sol NXEO ... ... ... 11.14 6.74 120 9.89 +8.7Nexeo 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 1098 67.10 -14.2NextDec n NEXT ... ... ... 20.00 3.95 30 6.08 -26.9NichFncl h NICK ... ... 21 9.49 7.59 1 8.62 -2.0NicoletBc n NCBS ... ... 16 61.98 47.76 11 57.06 +4.2NightstTh n NITE ... ... ... 24.94 10.01 15 14.01 +6.8Noodles NDLS ... ... ...dd 9.95 3.35 108 9.30 +77.1Nordson NDSN 1.20 .9 23 151.84 107.16 483 127.00 -13.3NorSys NSYS ... ... 79 6.24 2.77 10 3.16 -18.1NorestB NBN .04 .2 19 29.95 18.20 13 22.45 -3.0NthnTech NTIC .40 1.3 33 33.00 14.95 6 30.25 +22.2NorTrst NTRS 1.68 1.6 21 110.81 85.69 624 107.85 +8.0NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 2 26.30 +.2NorthdBc NFBK .40 2.4 22 18.39 15.14 48 16.41 -3.9Nthrim NRIM .96f 2.5 16 39.25 26.31 26 38.90 +14.9NwstBcsh NWBI .68 4.0 18 17.78 14.95 293 17.21 +2.9NwstPipe NWPX ... ... ...dd 21.91 13.53 15 21.52 +12.4NorwdFn s NWFL .88 2.9 24 35.72 24.50 3 30.80 -6.7NovaLfstyl NVFY ... ... ...dd 3.10 1.06 244 1.98 -17.5NovaMeas NVMI ... ... 17 31.88 20.55 123 28.69 +10.7Novan n NOVN ... ... ... 7.33 2.65 13 3.02 -28.4Novanta NOVT ... ... ... 66.25 32.48 207 62.70 +25.4Novavax NVAX ... ... ...dd 2.75 .90 2211 1.70 +37.1Novelion rs NVLN ... ... ...dd 10.68 3.08 34 4.15 +33.0sNovoCure n NVCR ... ... ...dd 30.25 11.50 683 29.80 +47.5tNovumeS n NVMM ... ... ... 4.75 1.67 16 1.72 -62.0sNovusTher rs NVUS ... ... ...dd 6.97 3.12 267 7.30 +79.8NuCana n NCNA ... ... ... 30.41 9.32 13 27.19 +168.9NuVasive NUVA ... ... 32 81.68 44.62 227 50.04 -14.4NuanceCm NUAN ... ... ...dd 19.49 12.18 6017 14.01 -14.3Nutanix n NTNX ... ... ... 60.00 16.64 2445 56.28 +59.5NutriSyst NTRI 1.00 2.9 20 67.95 26.06 652 33.95 -35.5Nuvectra NVTR ... ... ... 17.75 7.60 57 16.62 +114.2NvNq100Dy QQQX 1.48 5.5 ...q 27.23 19.58 85 26.97 +11.4Nvidia NVDA .60 .2 47 260.50 135.71 11048 247.54 +27.9NxStageMd NXTM ... ... ...dd 29.93 21.30 453 27.18 +12.2Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 378 1.91 -45.4NymoxPh NYMX ... ... ...dd 4.69 3.00 55 3.78 +14.5O -:O2Micro OIIM ... ... ... 2.23 1.30 9 1.62 -2.9OFS Cap OFS 1.36a 12.3 9 14.35 10.41 50 11.04 -7.2OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 1 24.52 -1.5OHA Inv OHAI .08 5.1 39 1.68 .85 17 1.57 +36.9OP Bancp n OPBK ... ... ... 13.08 11.54 44 12.50 +.4OReillyAu ORLY ... ... 18 280.40 169.43 766 271.24 +12.8OSI Sys OSIS ... ... 61 96.64 50.50 220 67.91 +5.5OakVlyBcp OVLY .26e 1.3 18 23.89 13.61 4 20.53 +5.1OaktrSpL OCSL .38 7.6 ...dd 5.91 3.90 439 4.98 +1.8OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.80 -1.6OaktStInco OCSI .56e 6.6 11 9.09 7.03 48 8.48 +1.0OasmiaPh n OASM .02p ... ... 3.17 .80 3 1.30 +47.2ObalonT n OBLN ... ... ...dd 11.95 2.57 31 2.66 -59.8ObsEva n OBSV ... ... ... 15.81 5.00 12 12.62 +29.3OceanBio OBCI .05e ... ... 5.71 3.26 5 3.45 -20.5OceanPw rs OPTT ... ... ...dd 2.54 1.02 170 1.14 +3.6vjOceanR rs ORIG ... ... ... 138.84 20.22 170 26.98 +.7OceanFst OCFC .60 2.1 17 29.46 24.02 154 28.66 +9.2Oclaro OCLR ... ... 14 10.93 5.61 1250 9.10 +35.0OconeeFed OFED .40 1.4 33 30.49 25.55 2 29.60 +3.1OcularTher OCUL ... ... ...dd 11.79 3.30 308 6.63 +49.0OdonateT n ODT ... ... ... 32.00 15.15 37 23.36 -6.6OdysMr rsh OMEX ... ... ...dd 13.75 2.98 27 8.22 +118.0OfficeDpt ODP .10 4.3 5 6.26 2.00 3626 2.32 -34.5OhioValB OVBC .84 1.7 31 50.85 29.05 9 49.35 +22.2OhrPhar h OHRP ... ... ...dd 2.18 .18 107 .20 -89.5Okta n OKTA ... ... ... 51.00 21.52 1162 49.52 +93.4OldDomFrt ODFL .52 .3 36 152.50 85.64 438 149.91 +14.0OldLnBc OLBK .32 .9 21 35.25 26.01 46 34.40 +16.8OldNBcp ONB .52 2.9 24 18.88 15.38 668 18.05 +3.4OldPoint OPOF .44 1.6 20 34.82 24.07 4 26.82 -9.8OldSecBc OSBC .04 .3 15 15.55 10.75 47 15.30 +12.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 36 71.45 38.45 412 68.90 +29.4OlympStl ZEUS .08 .3 14 25.84 15.83 63 23.14 +7.7OmegaFlex OFLX .88 1.2 45 76.63 53.50 18 71.73 +.4Omeros OMER ... ... ...dd 27.09 8.36 815 19.79 +1.9Ominto hn OMNT ... ... ... 15.77 .77 122 1.10 -67.6Omnicell OMCL ... ... ...cc 55.40 39.75 154 45.70 -5.8OnSmcnd ON ... ... 12 27.10 13.65 4190 24.15 +15.3OnTrack OTIV ... ... ... 2.94 .93 601 1.32 -2.9OncoMed OMED ... ... ...dd 5.56 1.74 213 2.80 -31.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 47

Oncobiolog ONS ... ... ... 2.30 .78 .96 -26.2Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 619 .37 -75.5OncoSec rs ONCS ... ... ...dd 2.95 .88 250 1.57 -3.4OneGpHosp STKS ... ... ...dd 3.10 1.32 23 2.44 +2.1OneHorz rs OHGI ... ... ...dd 3.38 .57 311 .64 -54.1180 DgrCap TURN ... ... ... 2.45 1.45 32 2.20 +11.7OneStopS n OSS ... ... ...dd 6.25 4.10 5 4.50 -7.81800Flowrs FLWS ... ... 22 13.33 7.80 122 12.85 +20.1OpenText s OTEX .61f 1.8 30 40.31 30.88 358 34.43 -3.5OpesAcq n OPES ... ... ... 9.98 9.67 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 10.08 +.6OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.88 1.62 878 1.83 -60.9Ophthotech OPHT ... ... 1 3.60 2.24 58 2.78 -11.1OpiantPh n OPNT ... ... ... 51.90 16.10 56 17.34 -24.5OpkoHlth OPK ... ... ...dd 7.25 2.66 5388 3.65 -25.5OptiNose n OPTN ... ... ...dd 25.74 15.01 110 23.99 +26.9Optibase OBAS ... ... ...dd 10.40 6.40 9.32 +17.1OptCable OCC .08 2.7 ...dd 3.25 2.13 3 3.00 +24.6OptimB rs OPHC ... ... ...dd 13.96 1.85 60 5.38 +14.5OpusBank OPB .59e 2.0 18 30.95 20.95 186 29.10 +6.6OramedPh ORMP ... ... ... 11.34 6.15 13 7.43 -17.4OraSure OSUR ... ... 31 23.01 12.86 502 16.03 -15.0Orbcomm ORBC ... ... ...dd 11.99 8.50 700 9.35 -8.2Orbotch ORBK ... ... 22 65.75 30.27 624 63.49 +26.4Organovo ONVO ... ... ...dd 3.19 .91 2674 1.99 +48.5Orgenesis n ORGS ... ... ... 16.80 8.22 5 8.79 -36.5OriginAg SEED ... ... ...dd 1.96 .64 341 .74 -13.5OrigBcp n OBNK ... ... ... 37.90 36.12 36 37.56 +.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 13 .87 -1.1Oritani ORIT 1.13e 7.1 12 17.75 15.00 195 15.95 -2.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 11 26.00 +3.0OrthoPed n KIDS ... ... ... 23.00 14.00 60 19.29 +.5Orthox OFIX ... ... 73 61.86 40.81 94 54.39 -.6OspyEn A n OSPR ... ... ...cc 10.00 9.47 100 9.72 +1.3OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10.15 +2.0OssenInn rs OSN ... ... 17 8.90 1.50 45 2.72 -5.7Otelco OTEL ... ... 9 17.75 6.60 1 14.35 +7.5Otonomy OTIC ... ... ...dd 21.15 2.80 115 4.50 -18.9OttawaBc n OTTW .20f 1.4 93 14.99 13.35 1 13.89 -3.8OtterTail OTTR 1.34 2.9 23 48.65 37.30 86 45.80 +3.0OvaScience OVAS ... ... ...dd 1.96 .71 97 .94 -32.6Overstk OSTK ... ... ...dd 89.80 13.75 602 36.50 -42.9Ovid Th n OVID ... ... ...dd 15.05 5.28 34 8.15 -17.4Oxbridge OXBR .48 28.2 3 6.00 1.60 2 1.70 -20.9Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 294 13.95 -.1OxfordLn OXLC 1.62 14.5 ... 11.74 9.11 240 11.20 +11.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.80 +2.4OxfSqCap OXSQ .80 11.4 6 7.56 5.15 149 7.00 +22.0OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 0 8.43 +.6PAM PTSI ... ... 37 43.20 16.34 8 41.20 +19.7PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 1 10.55 -1.9PC Cnnctn CNXN .34e ... 16 30.35 22.66 15 29.84 +13.8PC-Tel PCTI .22 3.1 ... 7.85 5.65 35 6.99 -5.2PCM Inc PCMI ... ... 99 20.94 6.90 93 12.90 +30.3PCSB Fn n PCSB .03p ... 89 22.34 16.32 42 20.49 +7.6PDC Engy PDCE ... ... ...dd 66.20 36.74 720 64.31 +24.8PDF Sol PDFS ... ... 36 20.10 9.62 310 12.38 -21.1PDL Bio PDLI .20 7.0 5 3.55 2.15 1549 2.87 +4.7PDL Cmt n PDLB ... ... ... 16.95 14.46 1 15.83 +4.3PHI vtg PHII ... ... ...dd 13.95 9.01 1 13.11 +12.1PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 20 12.51 +8.1PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 125 11.30 -11.7PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.16 -39.7PRA Grp PRAA ... ... 59 40.55 25.72 350 39.80 +19.9PRA Hlth PRAH ... ... 51 95.90 69.57 309 81.42 -10.6PRGX Glbl PRGX ... ... ...dd 10.30 5.40 43 9.70 +36.6PTC Inc PTC ... ... ...cc 88.71 52.20 805 85.36 +40.5PTC Thera PTCT ... ... ...dd 33.22 12.15 383 29.63 +77.6PacWstBc PACW 2.40f 4.4 17 55.12 43.08 951 54.50 +8.1Paccar PCAR 1.12f 1.7 12 79.69 60.36 1369 65.09 -8.4PacBiosci PACB ... ... ...dd 5.70 2.02 618 2.63 -.4PacEthanol PEIX ... ... ...dd 7.50 2.75 467 3.50 -23.1PacMerc PMBC ... ... 22 10.00 7.40 4 9.80 +12.0PacPreBc PPBI .15p ... 27 46.05 32.05 194 42.25 +5.6PaciraPhm PCRX ... ... ...dd 51.10 26.95 500 34.95 -23.4PainThr rs PTIE ... ... ...dd 12.80 3.10 21 9.87 +146.8PanASlv PAAS .14 .8 23 19.56 13.99 1142 18.12 +16.5PangaeaL PANL ... ... 2 8.40 2.13 4 3.41 -7.3PapaJohns PZZA .90 1.7 21 85.20 50.31 1926 52.29 -6.8PapaMurph FRSH ... ... 14 6.50 3.50 59 5.60 +4.1ParatekPh PRTK ... ... ...dd 29.00 10.10 873 10.50 -41.3tParkCity PCYG ... ... 37 15.00 7.20 88 7.35 -23.0ParkOh PKOH .50 1.2 18 47.90 34.90 19 42.00 -8.6ParkeBcp PKBK .48b 2.2 15 22.32 16.25 198 21.60 +15.6ParkrVs rs PRKR ... ... ...dd 2.67 .70 26 .75 -29.0PrtnrCm PTNR ... ... 17 6.60 3.70 1 3.88 -36.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 3 15.85 +2.9PatrkInd s PATK ... ... 20 72.35 42.77 368 59.80 -13.9PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.25 +7.8PatriotTr n PATI ... ... 12 21.04 16.72 18.52 +6.5PatternEn PEGI 1.69f 9.3 14 26.56 16.58 650 18.08 -15.9tPatterson PDCO 1.04 4.9 12 48.30 21.09 3084 21.28 -41.1PattUTI PTEN .16f .7 ...dd 25.03 14.83 2719 22.28 -3.2tPavmed n PAVM ... ... ...dd 9.31 1.24 289 1.21 -47.2Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.4 26 73.10 54.20 1650 65.57 -3.7Paylocity PCTY ... ... ...cc 60.55 41.15 130 58.90 +24.9PayData rs PYDS ... ... ...dd 4.10 1.17 52 1.69 -33.2PayPal n PYPL ... ... 52 86.32 49.35 4962 81.08 +10.1pdvWirelss PDVW ... ... ...dd 39.75 22.00 42 26.90 -16.2PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 10 4.95 -8.3PeapkGl PGC .20 .6 19 38.00 29.20 161 34.01 -2.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 185 61.30 +30.0PnnNtGm PENN ... ... 36 36.29 18.95 695 34.76 +10.9PennVa n PVAC ... ... ... 69.53 31.00 377 65.34 +67.1PennantPk PNNT .72 9.9 8 7.84 6.29 191 7.28 +5.4PenPkFR PFLT 1.14 8.4 11 14.65 12.00 66 13.54 -1.3PennsWd PWOD 1.88 4.2 18 50.00 38.58 1 45.30 -2.7PensarAc n WRLS ... ... ... 10.17 7.75 8 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 7 .39 -23.0PensarA un WRLSU ... ... ... 11.48 10.02 10.33 +.1PeopUtdF PBCT .70f 3.7 18 20.26 15.97 2008 18.89 +1.0PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 9 25.42 -10.2PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 37 37.16 +13.9PeopBNC PEBK .52 1.6 17 36.12 19.65 9 31.90 +3.9PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 1 46.42 -.3PeopUtah n PUB .40f 1.1 32 35.53 24.63 36 35.25 +16.3PepsiCo PEP 3.71f 3.7 20 122.51 95.94 6250 100.45 -16.2Percptr PRCP .15 1.6 28 10.81 6.80 5 9.50 -2.1Percient PRFT ... ... 49 25.35 16.50 174 25.35 +32.9Performnt PFMT ... ... ...dd 3.52 1.52 46 2.21 +33.9PerionNwk PERI ... ... ... 2.06 .71 370 1.13 +9.7PermaFix PESI ... ... ... 5.15 3.25 15 4.80 +31.5PermaPip PPIH ... ... ...dd 9.80 7.50 9.70 +7.8PernixT rs PTX ... ... ...dd 5.18 2.00 119 2.43 +1.3PerryEllis PERY ... ... 7 28.00 16.35 41 26.79 +7.0PershGld rs PGLC ... ... ... 3.31 1.80 17 1.96 -18.3PetIQ n PETQ ... ... ... 28.23 17.03 344 19.54 -10.5PetMed PETS 1.00 2.7 23 57.80 31.81 550 36.97 -18.7PFSweb PFSW ... ... ...dd 10.52 5.90 39 10.28 +38.4PhibroAH PAHC .40 .9 32 46.00 32.05 76 45.00 +34.3PhotrIn PLAB ... ... 54 10.80 7.20 687 9.10 +6.7PiedmLithn PLLL ... ... ... 17.00 12.75 5 14.00 +9.8PierisPhm PIRS ... ... ... 9.75 3.83 357 6.04 -20.0PilgrimsP PPC ... ... 9 38.39 20.23 870 20.84 -32.9PingtanM PME .04 1.2 20 4.50 1.99 19 3.25 +6.6PinnclEnt PNK ... ... ... 34.63 18.30 239 34.24 +4.6PinnaclFn PNFP .56 .8 22 70.30 58.40 543 68.00 +2.6PioneerPw PPSI ... ... 26 7.95 4.75 10 5.20 -31.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 226 4.13 -34.8PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 4 10.30 +2.8PlayaHot n PLYA ... ... ...dd 12.27 9.41 112 10.51 -2.6Plexus PLXS ... ... 21 66.78 49.20 223 58.27 -4.0PlugPowr h PLUG ... ... ...dd 3.21 1.53 2444 2.14 -9.3PlumasBc PLBC .36f 1.3 15 29.45 18.10 7 27.61 +19.0sPlurlsght n PS ... ... ... 21.49 19.25 1788 21.30 +6.5PluristemT PSTI ... ... ...dd 2.12 1.06 136 1.36 -1.4PoageBksh PBSK .24 1.3 23 21.00 17.20 2 19.19 -8.6PointrTel h PNTR ... ... 19 19.65 9.60 22 14.00 -24.7PointsInt g PCOM ... ... 40 13.58 7.70 76 13.35 +29.7PolarPwr n POLA ... ... ... 6.85 4.01 12 6.09 +21.6Polarity rs COOL ... ... ... 32.63 13.75 270 26.36 +13.6Pool Corp POOL 1.80f 1.2 31 151.47 97.25 214 145.60 +12.3PopeRes POPE 2.80 3.9 26 79.50 66.60 71.00 +1.8Popular BPOP 1.00 2.1 24 48.11 32.04 601 46.92 +32.2Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 45 25.04 +3.1PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 8 23.39 +3.5PorterBc rs PBIB ... ... ...dd 15.55 9.75 1 13.75 -4.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1116 39.49 -18.9Potbelly PBPB ... ... ...dd 13.50 10.60 141 13.15 +6.9PotltchDel PCH 1.60 3.2 27 56.35 43.85 695 49.85 -.1PowellInds POWL 1.04 3.0 ...dd 36.90 22.80 28 34.65 +20.9PwrInteg POWI .64f .9 36 86.60 60.55 119 73.20 -.5PS VarRate VRIG .57 2.3 ... 25.33 25.06 124 25.13 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.05 +3.7PSOpYCmd PDBC ... ... ...q 19.30 14.95 7605 19.24 +10.3PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 5 47.46 +5.9PwShDiv PFM .50e 1.9 ...q 27.77 23.90 16 25.70 -2.8PwShHiYD PEY .54 3.1 ...q 18.61 16.52 250 17.18 -3.5PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 105 15.86 -4.1PwSNsdMo DWAQ .06e .1 ...q 114.32 86.55 1 110.47 +7.7PwS Utils PUI .63e 2.3 ...q 29.97 23.64 2 26.84 -3.5PwSWtr PHO .18e .6 ...q 31.82 26.47 23 30.62 +1.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 41 133.19 +15.1PSMoment PDP .11e .2 ...q 55.86 45.93 81 55.47 +7.4PSBuybk PKW .52e .9 ...q 63.49 51.78 48 57.65 -2.3PSh Tech PTF .26e .4 ...q 62.42 45.17 2 59.96 +13.8PSh Hlthcr PTH ... ... ...q 87.23 53.25 31 86.10 +19.5PSh Inds PRN .19e .3 ...q 64.86 52.84 16 60.60 -.6PSh Fincl PFI .14e .4 ...q 37.29 29.45 1 36.40 +3.7PSh Engy PXI .69e 1.5 ...q 46.64 30.10 14 44.77 +13.4PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 4 69.18 +6.3PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 2 53.19 +5.8PSh BasM PYZ .61e .9 ...q 75.26 59.22 3 70.95 +.4PwShSMid PRFZ 1.30e .9 ...q 138.45 113.90 43 137.15 +5.6PSDvMom PIZ .26e .9 ...q 29.70 25.29 76 28.35 +2.6PSEmMom PIE .12e .6 ...q 22.22 16.75 160 21.49 +4.6PShTact n DWIN 1.18 4.7 ... 28.05 24.71 30 25.15 -6.4PS Rs1KLB USLB ... ... ...q 32.32 28.56 2 31.22 PS IntlLB IDLB ... ... ...q 32.01 27.59 4 30.67 +1.8PS DWAtac DWTR ... ... ...q 30.31 24.35 4 29.84 +5.6PS SC CnDs PSCD .35e .6 ...q 63.87 50.36 2 63.01 +3.0PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 10 24.55 -1.3PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 0 72.49 -3.1PS IntBybk IPKW .29e .8 ...q 40.14 31.70 58 38.54 +2.6PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 0 27.33 -.2PS SC Egy PSCE .14e .8 ...q 18.77 11.37 81 17.98 +16.8PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 25 60.17 +7.4PS SmCMo DWAS .07e .1 ...q 53.33 40.48 36 52.47 +7.7PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 190 56.90 +3.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 1 61.45 +3.5PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 54 23.36 -1.1PS SC Fin PSCF .97e 1.6 ...q 57.28 48.54 10 57.17 +4.9PSKbwReit KBWY 2.58 7.8 ...q 38.43 29.75 69 33.29 -6.0PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 3 52.49 -.6PS SCMatl PSCM .41e .8 ...q 55.75 43.76 60 53.19 +1.6PS SC Info PSCT .08e .1 ...q 83.13 71.36 28 81.90 +7.1PS GlbGold PSAU .10e .5 ...q 21.85 17.58 0 18.57 -5.5PS SC Ind PSCI .54e .8 ...q 68.45 52.88 2 67.06 +4.0PS SC HCre PSCH ... ... ...q 125.79 80.90 44 124.01 +25.9PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 7 31.12 -5.1PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 7 26.12 +.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 26526 169.60 +8.9PranBio rs PRAN ... ... ... 3.79 1.75 81 2.22 -28.8Precipio n PRPO ... ... ... 28.16 .36 2113 .51 -57.7PrecTh rs AIPT ... ... ...dd 2.50 .81 50 1.00 -1.0PfdBkLA PFBC .88 1.3 19 67.65 48.89 86 65.89 +12.1PrefrmdLn PLPC .80 1.1 35 85.63 44.80 11 74.87 +5.4 PremFin PFBI .60 2.7 14 22.92 16.78 14 22.10 +10.1Premier PINC ... ... ...dd 36.50 27.16 290 32.41 +11.0Presbia n LENS ... ... ... 7.14 1.86 10 2.28 -39.7Presidio n PSDO ... ... ... 19.74 11.97 346 13.50 -29.6PriceTR TROW 2.80 2.3 22 123.47 67.62 1016 121.55 +15.8PrSmrt PSMT .70 .8 34 93.55 77.50 127 84.40 -2.0PrmEgy PNRG ... ... ...dd 70.30 40.50 0 66.85 +29.8sPrimoWtr PRMW ... ... 77 15.27 10.47 504 15.48 +23.2Primoris PRIM .24 .9 19 30.00 22.46 405 25.85 -4.9PrinPrice PSET .16e ... ... 34.46 28.97 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 1 32.62 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 33.97 +8.0PrinMill ef GENY .06e ... ... 38.17 28.59 0 35.93 +3.5Prin US SC PSC ... ... ... 33.96 27.61 33.09 +4.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 1215 59.41 -15.8ProDex PDEX ... ... 18 8.00 5.13 5 6.50 -4.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 15 4.11 +137.7ProQRTher PRQR ... ... ...dd 6.90 2.75 422 6.05 +87.6PrUltBio s BIB ... ... ...q 69.62 44.62 80 54.74 -2.4PrUltPQ s TQQQ ... ... ...q 190.52 94.03 5110 166.37 +19.9ProDvrs h rs IPDN ... ... ... 8.91 2.45 18 2.93 -28.4sProrEng PFIE ... ... 2 4.99 1.19 1493 5.06 +163.5PrognicsPh PGNX ... ... ...dd 8.63 4.60 1100 7.62 +28.1ProgrsSoft PRGS .56 1.5 33 53.60 28.63 242 37.50 -11.9Proofpoint PFPT ... ... ...dd 130.27 82.51 475 121.46 +36.8PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 28775 15.06 -30.0ProS Ris n EQRR ... ... ... 51.48 38.13 2 50.69 +8.6PrUlNBio rs UBIO ... ... ... 46.35 24.43 32 31.26 -7.1ProUNShBio ZBIO ... ... ... 18.36 8.03 4 9.87 -13.4ProUShBio BIS ... ... ...q 29.66 17.52 28 20.55 -6.8ProspctCap PSEC .72 10.5 8 8.54 5.51 1518 6.86 +1.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 227 6.42 -69.1ProteonTh PRTO ... ... ...dd 2.85 1.10 16 2.05 +7.9Proteos n PTI ... ... ... 8.61 1.41 255 5.00 -14.2Prothena PRTA ... ... ...dd 70.00 10.43 476 14.32 -61.8ProvidSv PRSC ... ... 20 79.38 45.49 80 73.92 +24.6ProvidBc n PVBC ... ... ... 27.38 19.75 6 23.55 -11.0ProvFnH PROV .56 3.1 19 20.35 17.62 7 18.27 -.7PrudntlBcp PBIP .20 1.2 86 18.96 15.81 7 17.20 -2.3PsychmCp PMD .72f 3.5 19 27.99 15.99 2 20.33 -1.1Pulmatrix PULM ... ... ...dd 3.00 .42 410 .45 -68.2PulseBio n PLSE ... ... ...dd 39.50 9.81 41 15.27 -35.3PumaBiotc PBYI ... ... ...dd 136.90 36.65 529 50.95 -48.5PureAcq un PACQU ... ... ... 10.22 10.08 6 10.17 +.5PureCycle PCYO ... ... ...dd 9.90 6.55 16 9.70 +16.2PurplInv n PRPL ... ... ... 13.90 6.33 102 7.34 -27.0PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 38 1.07 -66.9QAD Inc B QADB .24 .7 ...dd 37.00 21.58 5 36.55 +18.6QAD A QADA .29 .6 ...dd 50.35 29.40 19 45.65 +17.5QCR Hld QCRH .24f .5 19 50.00 39.85 22 48.40 +13.0QIWI plc QIWI .84e 4.5 18 26.55 13.67 744 18.61 +7.4Qorvo QRVO ... ... 97 86.84 62.68 1234 81.30 +22.1Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 11294 58.82 -8.1QualitySys QSII .70 4.8 29 17.74 12.24 179 14.64 +7.8Qualstar rs QBAK ... ... ... 13.50 4.77 8 9.41 +12.0Qualys QLYS ... ... 72 85.00 39.25 338 73.60 +24.0Quantenn n QTNA ... ... ... 21.24 9.60 975 15.91 +30.4Quanterx n QTRX ... ... ...dd 24.81 15.30 27 20.45 -4.8Quartrhill g QTRH .05 ... 4 2.12 1.26 76 1.37 -25.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 3 2.01 -12.6QuickLog h QUIK ... ... ...dd 2.22 1.15 85 1.56 -10.3Quidel QDEL ... ... ...cc 64.71 23.28 299 62.74 +44.7QuinStreet QNST ... ... ...cc 14.65 3.36 227 12.97 +54.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 72 2.49 +5.1Quotinet QTNT ... ... ... 7.73 2.78 715 6.71 +35.6QuratQVC A QRTEA ... ... 19 29.11 20.79 4978 21.43 -12.2QuratQVC B QRTEB ... ... 23 28.90 20.93 22.39 -8.8R -:R1 RCM n RCM ... ... ... 8.83 3.05 588 7.94 +80.0RBB Bcp n RBB .36f 1.2 ... 29.37 21.26 44 28.83 +5.3RBC Bear ROLL ... ... 41 139.95 94.97 62 123.83 -2.0RCI Hosp RICK .12 .4 12 33.78 20.26 25 32.06 +14.6RCM RCMT 1.00e ... 24 7.50 4.63 19 4.97 -20.5sRF Inds RFIL .08 1.2 ...dd 6.50 1.45 48 6.60 +144.4RGC Res s RGCO .62 2.3 31 31.99 22.16 4 26.74 -1.3RLJ Ent rs RLJE ... ... ... 5.24 2.50 1 4.49 +21.9RMG Net rs RMGN ... ... ...dd 3.00 .75 149 1.20 +46.3RMR Gp h RMR 1.00 1.3 44 83.20 42.36 65 75.80 +27.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 2050 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 80 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 59 2.25 -59.5RaPhrm n RARX ... ... ...dd 25.22 4.78 99 6.05 -28.8RadNet RDNT ... ... 80 14.85 7.01 219 12.80 +26.7RadaElc rs RADA ... ... ...dd 3.86 1.09 290 2.53 -17.9Radcom RDCM ... ... 77 22.45 17.00 51 20.75 +4.5RadiSys RSYS ... ... ...dd 4.11 .53 196 .77 -23.6RadiusHlth RDUS ... ... ...dd 49.16 24.66 1056 28.91 -9.0Radware RDWR ... ... ...dd 23.87 15.82 119 23.35 +20.4RamacoRs n METC ... ... ... 9.35 3.81 36 7.78 +13.1Rambus RMBS ... ... ...dd 15.50 11.30 443 13.42 -5.6RandCap RAND ... ... 3 3.50 2.40 1 2.52 -16.5Randgold GOLD 2.00f 2.6 32 108.29 76.01 633 77.68 -21.4RandBcp n RNDB ... ... ... 16.49 13.36 5 16.25 +5.8Rapid7 n RPD ... ... ...dd 33.70 14.75 436 30.32 +62.5RaveRest RAVE ... ... ...dd 2.33 1.12 30 1.25 -14.6RavenInds RAVN .52 1.3 38 42.40 26.70 145 39.10 +13.8ReShape rs RSLS ... ... ... 6.45 .28 612 .30 -79.7ReadIntlA RDI ... ... 12 17.50 14.37 40 15.39 -7.8ReadgIntB RDIB ... ... 20 27.66 18.00 26.95 +17.2RealGSol rs RGSE ... ... ...dd 3.25 .60 191 1.16 -21.6RealNetwk RNWK ... ... ...dd 5.00 2.63 31 3.56 +4.1Rl NxtEc n BLCN ... ... ... 25.05 21.69 13 23.45 -3.3RealPage RP ... ... 76 61.95 32.50 777 58.50 +32.1ReataPh n RETA ... ... ...dd 40.88 19.31 368 33.23 +17.3ReconTech RCON ... ... ...dd 5.36 .64 70 1.28 -1.5sRecroPhm REPH ... ... ... 12.90 5.81 826 12.42 +34.3RedRobin RRGB ... ... 21 73.75 45.70 5204 47.40 -16.0RedRkRs n RRR .40 1.2 ... 35.77 21.41 568 33.81 +.2RedViolt n RDVT ... ... ... 46.40 4.35 215 8.09 -82.6Redn n RDFN ... ... ... 33.49 19.18 825 22.21 -29.1RedhillBio RDHL ... ... ... 11.25 4.30 129 6.98 +35.8Regenrn REGN ... ... 23 543.55 281.89 568 295.31 -21.5RegnxBio n RGNX ... ... 34 51.20 16.30 401 46.75 +40.6RegulusTh RGLS ... ... ...dd 1.60 .63 100 .72 -30.8Reis Inc REIS .76 3.6 ...dd 22.45 15.95 7 21.10 +2.2ReliantBcp RBNC .32f 1.3 25 27.49 21.42 24 25.48 -.6Reliv In rs RELV ... ... ...dd 13.77 3.72 21 4.70 -1.5RemarkHld MARK ... ... ...dd 15.10 1.93 667 4.42 -54.6Renasant RNST .80f 1.7 21 48.58 37.68 172 48.10 +17.6RenewEn REGI ... ... 5 17.85 9.50 1153 17.40 +47.5RenminTi rs ABAC ... ... ... 4.76 1.84 8 2.24 -24.1RentACt RCII .32 3.1 18 13.89 7.22 699 10.38 -6.5Replgn RGEN ... ... 61 46.81 29.56 166 42.80 +18.0sRepBncp RBCAA .97 2.2 17 44.47 33.17 17 44.08 +15.9RepFBcp FRBK ... ... 63 9.90 8.00 138 8.85 +4.7resTORbi n TORC ... ... ...dd 21.10 7.55 98 9.13 -45.9tRschFrnt REFR ... ... ...dd 1.50 .82 42 .84 -19.2Resonant RESN ... ... ... 8.55 3.17 285 4.64 -37.9ResConn RECN .48 3.0 25 17.00 12.05 121 16.00 +3.6RestorRob n HAIR ... ... ...dd 11.95 3.16 118 3.50 -23.9RetailOpp ROIC .78 4.4 53 21.20 16.18 982 17.86 -10.5RetoEco n RETO ... ... ... 12.75 4.29 10 5.08 -27.9sRetrophin RTRX ... ... ...dd 28.62 15.55 376 29.05 +37.9RevanceTh RVNC ... ... ...dd 37.45 19.90 140 30.55 -14.5RevenHo n RVEN ... ... ... 6.75 2.32 0 3.80 -18.0RevolutL rs RVLT ... ... ... 8.49 2.95 235 4.50 +36.8ReWalkRob RWLK ... ... ...dd 3.20 1.05 121 1.05 -4.5RhythmP n RYTM ... ... ...cc 33.81 16.80 163 30.40 +4.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 198 5.77 -25.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 29 1.59 +7.4RichrdElec RELL .24 2.6 ... 9.45 5.31 6 9.32 +38.3RigelPh RIGL ... ... ...dd 4.71 2.14 1154 3.95 +1.8RigNet RNET ... ... ...dd 19.50 11.50 43 12.10 -19.1RiminiSt n RMNI ... ... ... 10.40 .25 49 5.27 -33.4RiotBlck RIOT 1.00p ... ... 46.20 3.08 634 7.89 -72.2RiseEdCy n REDU ... ... 26 18.60 9.50 41 16.18 +9.4RittrPh rs RTTR ... ... ... 7.98 1.83 72 3.32 +.9RivrvwBcp RVSB .12 1.4 18 9.75 6.46 36 8.66 -.1RocktPh n RCKT ... ... ... 22.40 3.40 294 20.64 +97.7RockwllM RMTI ... ... ...dd 8.70 4.84 8 5.94 +2.1RockyBr RCKY .48f 1.8 18 27.90 12.20 66 26.85 +42.1RkyMChoc RMCF .48 4.2 12 12.60 11.01 21 11.39 -3.3Roku n ROKU ... ... ...dd 58.80 15.75 2358 34.55 -33.3Rosehill n ROSE ... ... ... 10.84 5.52 15 7.97 +1.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.82 -21.7RossStrs s ROST .90f 1.1 23 85.66 52.85 2486 82.61 +2.9RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 280 88.32 +7.5Rubicon rs RBCN ... ... ... 10.45 6.71 1 7.52 -5.8RmblOn B n RMBL ... ... ... 5.70 3.53 9 4.79 -7.8RushEntA RUSHA ... ... 28 55.40 34.30 147 43.57 -14.2RushEntB RUSHB ... ... 34 52.76 31.92 22 43.03 -10.7RuthsHosp RUTH .44 1.7 25 28.75 17.95 323 26.40 +21.9Ryanair RYAAY 1.55e 1.3 ... 127.61 100.41 351 118.87 +14.1S -:S&T Bcp STBA 1.00 2.2 20 45.91 32.75 53 45.35 +13.9S&WSeed SANW ... ... ... 4.40 2.90 21 3.50 -10.3SB FinGp SBFG .32f 1.7 13 19.58 15.61 3 18.84 +1.9SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 18.90 +5.6SB OneBc SBBX .30f 1.0 25 32.85 19.75 33 30.45 +13.4SBA Com SBAC ... ... ...cc 177.67 129.40 584 157.95 -3.3SEI Inv SEIC .60f .9 23 78.35 49.45 522 64.81 -9.8SelasLf rs SLS ... ... ... 19.41 3.43 16 5.70 -27.5SG Blck n SGBX ... ... ... 7.00 3.70 15 5.07 -15.2SGOCO rs SGOC ... ... ... 2.30 .90 5 1.15 +8.5SI Fincl SIFI .24 1.6 15 16.45 13.75 8 15.00 +2.0SIGA Tc n SIGA ... ... ... 6.77 5.61 64 6.37 +7.8SLM Cp SLM ... ... 16 12.46 9.65 1565 11.67 +3.3SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 3 71.00 +3.3SmartGlb n SGH ... ... 12 56.69 11.50 596 45.09 +33.8SMTC hg SMTX ... ... ... 2.87 1.10 9 2.82 +49.1SORL SORL ... ... 4 9.74 3.70 159 4.67 -30.5SP Plus SP ... ... 21 41.70 28.55 91 35.35 -4.7SPAR Gp h SGRP ... ... ... 3.75 .87 20 1.27 +3.3tSpdDorWrF DWFI ... ... ... 26.06 23.88 33 24.05 -4.9SPI Eng rs SPI ... ... ... 2.61 .30 201 .41 -35.8SPS Cmce SPSC ... ... 91 72.68 45.02 93 72.00 +48.2SS&C Tch s SSNC .28 .6 31 53.99 35.85 715 50.00 +23.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 42 4.06 +15.7SSR Mng g SSRM ... ... 23 11.44 7.64 472 10.50 +19.5SVB FnGp SIVB ... ... 28 327.91 159.44 436 323.70 +38.5SabanCap n SCAC ... ... ... 10.20 9.84 5 10.04 +1.3SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.70 +1.7SabraHltc SBRA 1.78e 8.9 15 25.31 15.78 1495 19.93 +6.2SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 11 25.37 -.2SabreCorp SABR .56 2.4 28 25.00 17.30 1523 23.78 +16.0SAExplr rs SAEX ... ... ...dd 4.46 1.18 32 1.47 -33.2SaftyInsGr SAFT 3.20 3.8 22 86.45 65.75 15 84.70 +5.3SageThera SAGE ... ... ...dd 195.97 59.57 400 155.89 -5.4Saia Inc SAIA ... ... 38 80.90 43.00 114 79.25 +12.0SalemMda SALM .26 6.7 14 7.50 3.10 63 3.90 -13.3SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.15 -5.6SanderFm SAFM 1.28 1.2 8 176.43 104.74 541 107.02 -22.9SndySpr SASR 1.12f 2.7 19 43.13 36.41 149 42.09 +7.9Sanlp JBSS 2.00e ... 23 70.35 54.32 44 68.35 +8.1SangTher SGMO ... ... ...dd 27.50 6.55 1481 16.00 -2.4Sanmina SANM ... ... 17 42.95 24.60 448 29.70 -10.0Sano rt GCVRZ ... ... ... .49 .26 8 .46 +21.3Sapiens SPNS .20e 2.2 46 14.30 8.01 6 9.12 -20.8SareptaTh SRPT ... ... ...dd 95.67 28.82 1228 88.96 +59.9Savara rs SVRA ... ... ...dd 17.19 4.60 102 8.56 -42.3scPhrma n SCPH ... ... ...dd 18.17 8.89 135 13.95 +15.4ScanSource SCSC ... ... 14 45.35 31.40 84 38.50 +7.5Schmitt h SMIT ... ... ...dd 4.47 1.55 19 2.20 -19.7Schnitzer SCHN .75 2.4 10 38.85 18.65 191 30.90 -7.8Scholastc SCHL .60 1.4 ...dd 46.59 33.51 71 43.79 +9.2Schulmn SHLM .82 1.9 33 44.50 25.00 146 44.15 +18.5SciGames SGMS ... ... ...dd 62.80 22.55 1064 59.30 +15.6Scynexis SCYX ... ... ...dd 2.50 1.05 316 1.59 -31.5SeaChange SEAC ... ... ... 4.03 2.35 67 2.96 -24.7SeacstBkg SBCF ... ... 25 31.84 20.58 481 31.70 +25.7 SeagateT STX 2.52 4.3 15 62.70 30.60 1977 58.28 +39.3SeanrgM rs SHIP ... ... ...dd 1.66 .58 65 .91 -12.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 2101 3.39 -5.3SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 111 2.28 -12.5SeaSpine n SPNE ... ... ...dd 13.76 8.76 31 11.78 +16.4SeattGen SGEN ... ... ...dd 68.59 45.31 333 55.43 +3.6SecndSight EYES ... ... ...dd 2.58 .90 304 2.19 +14.7ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 111 9.91 +2.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 28 10.57 +19.2SecNtl lf SNFCA .23t ... 6 6.24 4.05 20 5.40 +8.0SelectBc lf SLCT ... ... 24 14.06 10.90 2 12.93 +2.3SelIncREIT SIR 2.04 9.6 18 26.26 17.90 280 21.20 -15.6SelectaB n SELB ... ... ... 24.02 7.95 371 11.98 +22.1SelectvIns SIGI .72 1.3 19 62.40 46.28 84 56.25 -4.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 50 4.64 +24.4Semtech SMTC ... ... 54 44.85 31.30 251 43.75 +27.9SenecaB SENEB ... ... 23 39.00 27.45 27.45 -19.3SenecaA SENEA ... ... 11 36.60 27.00 28 29.35 -4.6SenesTc n SNES ... ... ...dd 7.15 .30 13126 1.49 +106.9SenHous SNH 1.56 9.2 11 22.01 14.86 1950 16.88 -11.9SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 8 24.75 -2.1SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 14 25.50 -5.1Senmiao n AIHS ... ... ... 8.91 5.00 66 6.65 +17.7Senomyx SNMX ... ... ...dd 1.71 .56 13 1.36 +4.6SensusHlt n SRTS ... ... ... 7.08 3.43 17 6.77 +31.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 0 9.72 -.3SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 1 10.13 +1.6SeqentialB SQBG ... ... ...dd 4.08 1.36 97 1.93 +8.4SeresTh n MCRB ... ... ...dd 17.42 6.65 163 8.11 -20.0SvcSource SREV ... ... ...dd 4.35 2.61 575 4.28 +38.5ServiFst s SFBS .44f 1.0 23 44.44 32.54 73 43.54 +4.9SesenBio SESN ... ... ...dd 3.50 .62 3120 2.03 +150.3SevStars h SSC ... ... ...dd 7.00 1.26 184 2.53 -45.1SevernBc SVBI .12 1.5 36 8.20 6.70 16 7.85 +8.2SharingE rs SEII ... ... 52 12.40 2.61 87 4.16 -45.1Sharps SMED ... ... ...dd 5.73 3.70 20 3.80 -7.1SharpSprg SHSP ... ... ...dd 8.71 3.07 11 8.18 +85.7ShndTele s SHEN .26f .8 ... 41.80 28.00 112 31.00 -8.3ShiftPixy n PIXY ... ... ... 11.64 2.00 67 2.48 -13.9Shiloh SHLO ... ... 34 14.97 6.45 37 10.12 +23.4Shineco n TYHT ... ... ... 4.60 1.31 247 1.91 -17.1Shire SHPG 1.05e .6 86 190.37 123.73 2904 166.43 +7.3ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 111 25.61 -4.3ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 20 18.90 +13.2ShotSpot n SSTI ... ... ... 33.19 9.33 66 27.91 +98.6Shuttery SFLY ... ... ...cc 96.58 39.76 729 93.73 +88.4SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 11 8.94 -33.8SiennaBi n SNNA ... ... ... 29.25 13.37 70 15.07 -17.0Sientra SIEN ... ... ...dd 18.09 7.20 322 17.34 +23.3SierraBc BSRR .64 2.2 18 29.55 23.10 12 28.88 +8.7SierOnc g n SRRA ... ... ...dd 4.09 1.10 372 2.36 -36.7SierraWr SWIR ... ... 17 31.95 15.10 142 17.65 -13.7SifyTech SIFY .02e .9 ... 3.15 .69 46 2.01 +12.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 289 6.20 -10.8SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 1058 1.34 -37.7Sigmatr SGMA ... ... 12 11.61 5.26 9 6.06 -40.1SignatBk SBNY ... ... 25 161.92 116.68 371 130.44 -5.0SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.50 26.49 387 27.76 -5.5SilcLtd SILC 1.00 2.5 18 77.95 32.00 46 39.25 -44.0SilcnLab SLAB ... ... 96 105.85 66.35 115 104.45 +18.3SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 447 49.07 -7.3SlvrRnII 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 4 4.15 -1.9Silvercrest SAMG .56 3.5 22 16.80 11.85 7 15.80 -1.6SimmnsFst s SFNC .60 1.9 20 31.90 24.88 349 31.45 +10.2SimplyGd n SMPL ... ... ... 16.01 10.93 140 13.92 -2.4SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 40 19.55 11.45 109 19.00 +18.0Sina SINA ... ... 46 124.60 83.40 846 90.22 -10.1Sinclair SBGI .72 2.5 12 40.15 26.50 1368 29.00 -23.4SinoGlobl SINO ... ... ...dd 3.84 1.04 79 1.38 -46.1Sinovac h SVA ... ... ...dd 8.75 4.60 5 7.58 -3.8SiriusXM SIRI .04 .6 39 7.08 4.90 12570 6.93 +29.3SitoMobl rs SITO ... ... ...dd 8.60 3.01 53 3.82 -43.2SkySolar SKYS ... ... ...dd 2.43 .82 4 1.14 -24.0SkyWest SKYW .40 .7 16 60.65 31.75 144 55.60 +4.7SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1503 100.06 +5.4SleepNmbr SNBR ... ... 20 40.72 27.44 401 28.18 -25.0SmartFn rs SMBK ... ... 24 26.26 20.50 21 25.00 +15.2SmartSnd n SND ... ... ... 12.87 4.81 797 6.54 -24.5SmthM hrs SMSI ... ... ...dd 3.41 .88 123 2.07 -27.1SocilRltyA n SRAX ... ... ...dd 7.95 1.11 308 3.16 -44.1SocketM n SCKT ... ... ... 4.59 2.62 8 2.80 -21.8SodaStrm SODA ... ... 31 98.26 49.50 168 87.97 +25.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 578 37.42 -13.7Sol-Gel n SLGL ... ... ... 12.23 7.39 10 9.40 -12.2SolarCap SLRC 1.64 7.6 12 22.55 19.70 60 21.65 +7.1SolarSCap SUNS 1.41 8.4 14 18.40 16.10 25 16.87 -5.0SolarEdg n SEDG ... ... 30 70.74 17.85 2396 61.65 +64.2Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 59 2.10 +16.7SolidBio n SLDB ... ... ...dd 33.74 6.83 149 19.63 -13.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 31 1.59 -28.4SonicCorp SONC .64 2.6 16 30.05 22.11 508 24.40 -11.2SonicFdry SOFO ... ... ...dd 4.73 2.05 3 2.21 -26.5SonomaPh SNOA ... ... ...dd 7.75 3.50 59 3.84 -29.6Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.75 1.80 286 3.54 +55.9SorrentoTh SRNE ... ... 38 10.65 1.50 1532 7.55 +98.7SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 23 6.77 +5.0SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 6 25.19 -1.8SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 3 25.04 -1.2SouMoBc s SMBC .44 1.2 16 40.80 30.30 50 35.46 -5.7SoundFin SFBC .56f 1.4 23 39.00 29.55 0 38.99 +14.6SouthState SSB 1.36f 1.5 25 94.50 78.60 53 90.10 +3.4SthnFstBsh SFST ... ... 21 47.70 33.25 5 47.20 +14.4SoNatBcVa SONA .32 1.9 32 18.30 15.11 68 16.80 +4.8SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 130 34.18 +1.5SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 102 9.95 -19.8SparkEn pf SPKEP 2.19 9.7 ... 27.56 21.90 7 22.47 -15.6SparkTh n ONCE ... ... ...dd 91.75 41.06 747 78.20 +52.1SpartnMot SPAR .10 .6 28 19.45 8.30 121 16.05 +1.9SprtnNash SPTN .72f 3.9 ...dd 36.77 16.32 300 18.42 -31.0SpectPh SPPI ... ... ...dd 23.50 5.47 1134 19.51 +3.0SperoTh n SPRO ... ... ... 19.00 9.66 99 11.20 -4.7Sphr3D grs ANY ... ... ... 7.25 .32 2398 .46 -81.3Spherix rs SPEX ... ... ...dd 4.75 .89 93 1.03 -26.4tSpirtTex n STXB ... ... ... 22.55 20.77 112 21.02 -3.8Splunk SPLK ... ... ...dd 119.00 54.17 1215 116.64 +40.8SpokHldgs SPOK .50 3.2 35 18.85 13.75 70 15.40 -1.6SportsWhs SPWH ... ... 9 6.99 3.40 497 4.70 -28.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 5 13.89 +3.3SprottFoc FUND .75e 9.4 ...q 8.39 6.84 40 7.94 +.3Sprouts SFM ... ... 22 28.29 17.55 1248 21.78 -10.6sStaarSur STAA ... ... ... 27.10 8.95 417 27.25 +75.8Staff360 rs STAF ... ... ... 5.70 1.41 11 1.66 -47.3Stamps.cm STMP ... ... 29 252.00 118.86 196 248.15 +32.0StarBulk rs SBLK ... ... ...dd 14.25 7.61 192 13.27 +17.9StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 2 25.29 -.1StarsGp g TSG ... ... ... 38.23 15.85 367 36.30 +55.8Starbucks s SBUX 1.20 2.1 26 64.87 52.58 5211 57.49 +.1StatAutF STFC .40 1.3 ...cc 32.00 22.11 42 30.35 +4.2sStateBkFn STBZ .80f 2.4 21 34.43 24.90 1131 33.87 +13.5SteadyM n STDY ... ... ...dd 7.35 2.60 284 4.60 +24.3StealthGas GASS ... ... 27 4.70 2.90 23 4.06 -6.9SteelCon STCN ... ... ...dd 2.90 1.46 10 1.96 -21.3StlDynam STLD .75f 1.5 20 52.10 32.20 1715 49.77 +15.4SteinMart s SMRT .30 9.4 ...dd 4.04 .48 1840 3.20 +175.9StellrAcq n STLR ... ... ... 10.49 9.99 1 10.36 +1.5StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 207 19.40 +24.4Stericycle SRCL ... ... ...dd 84.74 56.64 509 63.45 -6.7Stericyc pf SRCLP 5.25 10.7 ... 74.43 43.93 32 48.87 -7.7SterlBcp n SBT .04 .3 ... 14.98 12.00 90 13.82 +8.8SterlCons STRL ... ... 21 18.90 9.42 145 12.60 -22.6sSMadden SHOO .80 ... 23 52.15 36.70 224 51.70 +10.7Stewrdshp SSFN .12 1.0 15 12.75 8.50 4 11.85 +15.6StitchFix n SFIX ... ... ...cc 30.07 14.48 731 20.17 -21.9StockYBc s SYBT .92 2.3 20 41.90 31.90 30 39.70 +5.3StoneCastle BANX 1.52 6.9 17 22.75 19.80 5 21.96 +9.1StrataS rs SSKN ... ... ...dd 3.00 1.06 78 1.66 +35.0Stratasys SSYS ... ... ...dd 29.00 17.17 569 19.78 -.9Strattec STRT .56 1.6 20 49.20 30.05 22 36.00 -17.3StratusPrp STRS 1.00e ... 55 32.75 26.88 1 31.60 +6.4Strayer STRA 1.00 1.0 31 113.01 76.40 53 103.84 +15.9StreamHlth STRM ... ... ...dd 2.82 .92 10 1.46 -13.6StrgbrBio n SBBP ... ... ... 9.25 4.05 459 7.50 +3.4SummerInf SUMR ... ... ...dd 2.25 .72 109 .92 -38.7SumFWV SMMF .52f 2.0 13 28.16 20.93 8 25.76 -2.1SmtStB s SSBI .48 3.0 23 16.00 11.65 1 15.95 +26.6SumTher n SMMT ... ... ...dd 16.86 8.80 20 13.49 +21.8SunHydrl SNHY .36 .7 43 70.83 40.82 167 50.86 -21.4SundEng n SNDE ... ... ... 9.59 3.61 6 5.55 -6.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 178 2.51 -32.0SunOpta STKL ... ... ...dd 10.20 6.27 232 7.80 +.6SunPower SPWR ... ... ...dd 11.70 6.46 2210 8.82 +4.6Sunrun n RUN ... ... 10 11.77 4.21 856 10.89 +84.6Sunworks n SUNW ... ... ... 2.14 .90 67 1.12 +6.7SuperMicro SMCI ... ... 17 27.90 16.10 549 23.70 +13.3SuperCom SPCB ... ... ...dd 4.95 1.83 7 1.91 -51.2SupercdT rs SCON ... ... ...dd 1.97 .85 20 .90 -17.9SupGpCos s SGC .38 1.6 21 28.85 17.85 12 24.05 -10.0Supernus SUPN ... ... 40 59.05 33.30 908 54.95 +37.9supprt.cm rs SPRT ... ... ...dd 3.03 2.01 8 2.83 +17.0SurfaceOn n SURF ... ... ... 15.19 12.08 94 15.06 +13.0SurgPtrs n SGRY ... ... ...dd 24.05 7.10 288 16.70 +38.0sSurmodic SRDX ... ... ...cc 49.45 22.55 43 49.55 +77.0SykesEnt SYKE ... ... 49 34.49 25.77 154 28.32 -10.0Symantec SYMC .30 1.4 10 34.20 18.85 8690 21.32 -24.0Synacor SYNC ... ... ...dd 3.95 1.35 95 2.00 -13.0Synalloy SYNL .13m .7 ...dd 19.45 10.30 16 18.85 +40.7Synaptics SYNA ... ... ...dd 64.54 33.73 308 41.71 +4.4SyndaxP n SNDX ... ... ...dd 15.20 7.70 376 8.93 +1.9SyneosH h SYNH ... ... ...dd 61.10 31.10 954 42.25 -3.1SynrgyPh SGYP ... ... ...dd 4.84 1.43 1708 1.60 -28.3Synlogic rs SYBX ... ... ...dd 23.00 8.76 135 9.74 +.4Synopsys SNPS ... ... 54 94.80 71.01 1223 90.33 +6.0Syntel SYNT 15.00e ... 15 31.76 15.88 397 31.65 +37.7Synthes rs SES ... ... ... 6.24 2.00 4 3.24 +14.1Sypris SYPR .08 4.8 ...dd 1.90 1.25 173 1.65 +19.6SyrosPhar n SYRS ... ... ... 24.38 6.30 1222 11.93 +22.6T -:T-MobileUS TMUS ... ... 22 68.50 54.60 2770 57.02 -10.2TAT Tch h TATT .34e 4.0 19 12.50 7.85 0 8.45 -19.5TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 94 18.00 -10.2TCP Cap TCPC 1.44 9.7 11 17.23 13.72 247 14.85 -2.8TD Ameritr AMTD .84 1.4 35 63.01 36.50 1478 60.73 +18.8TDH Hld n PETZ ... ... ... 31.75 3.17 47 3.90 -30.9TESSCO TESS .80 4.3 36 24.85 12.15 42 18.50 -8.2TFS Fncl TFSL .68 4.4 51 16.27 14.32 103 15.37 +2.9TG Thera TGTX ... ... ...dd 17.35 7.25 463 13.75 +67.7THL Credit TCRD 1.08 13.9 8q 10.25 7.70 109 7.79 -13.9TMSR Gl n TMSR ... ... ... 10.50 7.21 7.21 -27.6TOP Shi rs TOPS ... ... ... 6300.00 1.30 357 1.54 -38.6TPI Co n TPIC ... ... ... 28.14 15.83 310 26.06 +27.4TSR Inc TSRI ... ... 30 11.10 3.80 7 5.36 +3.0TTEC Hl TTEC .54f 1.5 35 43.75 29.70 98 36.45 -9.4TTM Tch TTMI ... ... 38 19.54 12.76 796 16.59 +5.9Tabula n TRHC ... ... ...cc 52.68 11.90 249 51.44 +83.4TactSys n TCMD ... ... ...cc 48.14 22.45 125 47.46 +63.8Taitron h TAIT .10 6.0 ...dd 2.13 1.22 3 1.67 -.6TakeTwo TTWO ... ... 69 129.25 68.12 2144 112.60 +2.6Talend n TLND ... ... ...dd 59.74 31.27 321 57.84 +54.3sTandmD rs TNDM ... ... ...dd 13.21 2.14 2253 13.75 +482.6TandyLthr TLF ... ... 11 9.05 6.79 16 7.45 -3.9Tantech n TANH ... ... ... 4.54 1.98 930 3.55 +37.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 48

Tapimmu n TPIV ... ... ... 4.41 2.58 34 3.38 -13.8Tarena TEDU .28e 2.9 4 21.70 9.19 321 9.60 -36.0TaylrDv TAYD ... ... 23 15.14 9.70 1 10.52 -21.6TechData h TECD ... ... 21 111.10 75.31 420 80.18 -18.2TechComm TCCO ... ... ...dd 15.40 2.35 10 4.65 -59.4sTechTarg TTGT ... ... ... 24.61 8.88 446 24.58 +76.6Tecnoglass TGLS .56 6.3 21 10.37 5.50 9 8.84 +20.3sTecogen TGEN ... ... ... 3.95 2.05 102 4.19 +55.2Telenav TNAV ... ... ...dd 8.75 4.50 31 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 297 2.78 -23.4Tellurian rs TELL ... ... ...dd 13.74 6.45 828 10.95 +12.4TenaxTh rs TENX ... ... ... 15.80 4.41 9 5.96 -39.2TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.55 461 11.00 -8.0TerritBcp TBNK .80 2.6 16 33.00 28.12 7 30.67 -.6Tesaro TSRO ... ... ...dd 168.92 44.76 1495 48.31 -41.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 5972 279.07 -10.4TetraTc TTEK .48f .9 22 54.45 39.95 133 53.70 +11.5Tetraphase TTPH ... ... ...dd 8.75 2.05 538 3.68 -41.6TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 4 25.68 +1.6TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 6 25.51 -.1TxCapBsh TCBI ... ... 24 103.05 69.65 312 99.85 +12.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 3032 111.07 +6.3TexRdhse TXRH 1.00 1.7 27 64.96 44.29 404 60.19 +14.3The9Ltd rs NCTY ... ... ... 5.04 .95 51 1.24 -35.5TherapMD TXMD ... ... ...dd 7.01 3.50 7891 5.95 -1.5TherpxBio n TRPX ... ... ... 7.69 3.84 11 4.53 -15.2TheravBio TBPH ... ... ...dd 43.44 21.27 158 23.02 -17.5TheStreet TST .10 5.6 3 2.03 .75 53 1.80 +24.11347PrpIns PIH ... ... 48 8.50 6.55 25 7.60 +4.81347PrIn pf PIHPP ... ... ... 28.00 24.15 25.60 +4.9TiGenix n TIG ... ... ... 48.00 16.70 41.60 +81.6TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.60 +.3TiberAc un TIBRU ... ... ... 10.15 10.00 10.07 +.5TileShop TTS .20 ... 32 22.05 5.15 466 7.30 -24.0TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 13 32.88 +23.8tTintri n TNTR ... ... ... 7.75 .95 1045 .81 -84.2Tiptree TIPT .14f 2.1 20 7.24 5.35 90 6.65 +11.8TitanMach TITN ... ... ...cc 25.09 11.68 145 21.04 -.6TitanPh rs TTNP ... ... ... 2.85 .60 96 .81 -38.9TivityHlth TVTY ... ... 24 48.50 29.95 564 38.95 +6.6Tivo Cp TIVO .72 5.1 ...cc 20.18 12.25 768 14.00 -10.3Tocagen n TOCA ... ... ... 17.25 8.60 56 9.57 -6.6TonixPh rs TNXP ... ... ...dd 4.99 2.70 41 3.11 -10.0TopImage TISA ... ... ...dd 1.75 .95 32 1.07 -6.1Torchlght TRCH ... ... ...dd 1.81 .95 50 1.28 -4.5TowerSemi TSEM ... ... 14 36.69 22.10 260 24.95 -26.8TownSprts CLUB ... ... ...dd 11.95 3.80 148 10.90 +96.4TowneBank TOWN .64f 2.0 ... 35.30 27.85 133 32.00 +4.1TraconPh n TCON ... ... ...dd 3.95 2.00 121 2.60 -22.4TractSupp TSCO 1.24f 1.7 22 82.68 49.87 1469 74.34 -.5TradDsk A n TTD ... ... ... 87.80 40.70 769 82.96 +81.4TrnWEnt TWMC ... ... 4 3.10 .95 0 1.30 -28.8TransAct TACT .36 3.3 28 15.80 8.15 26 10.85 -18.1sTranscat TRNS ... ... 29 17.45 11.80 48 17.73 +24.4TransGlb TGA .20 8.2 ...dd 2.84 1.07 687 2.44 +69.6TravelCtrs TA ... ... ...dd 5.85 2.95 210 3.10 -24.4TravCtrs 28 TANNI 2.06 8.8 ... 25.48 18.63 3 23.53 -6.8TravelC 29 TANNL 2.00 8.7 ... 25.27 17.09 8 23.01 -8.7Travelct 30 TANNZ 2.00 8.6 ... 25.55 17.00 0 23.33 -6.6Travelzoo TZOO ... ... 59 16.67 5.75 56 15.90 +146.5tTrmntMtg n TRMT ... ... ... 17.94 11.44 32 11.75 -20.0Trevena TRVN ... ... ...dd 3.12 1.34 552 1.75 +9.4TriCoBsh TCBK .68 1.7 23 43.80 33.36 140 39.20 +3.5TrilliumTh TRIL ... ... ... 13.30 4.15 65 6.03 -16.9TriMas h TRS ... ... 21 29.40 20.05 79 28.75 +7.5Trimble TRMB ... ... 48 45.70 32.01 1856 34.71 -14.6TrinityBio TRIB .88 19.5 5 6.54 4.22 8 4.51 -11.6TrinMrg un TMCXU ... ... ... 10.05 10.00 101 10.02 +.1TripAdvis TRIP ... ... ...cc 50.69 29.50 1633 48.68 +41.3TriStCap TSC ... ... 18 27.25 20.30 712 25.50 +10.9sTriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 8 26.30 +1.5TriumphBc TBK ... ... 23 44.05 21.10 103 40.40 +28.3Trivago n TRVG ... ... ... 24.27 4.25 732 4.76 -30.4Tronc TRNC ... ... ...cc 24.74 10.80 168 16.67 -5.2Trovagne h TROV ... ... ...dd 1.63 .24 1328 .26 -16.2TrueCar TRUE ... ... ...dd 21.75 8.75 2046 9.59 -14.4tTruettHrst THST ... ... ...dd 2.50 1.32 20 1.36 -34.3Trupanion TRUP ... ... ...dd 37.13 16.83 151 30.09 +2.8TrstNY TRST .26 3.0 17 9.70 7.25 170 8.85 -3.8Trustmk TRMK .92 2.8 18 35.09 28.16 177 32.91 +3.3sT2 Biosys TTOO ... ... ...dd 8.97 2.50 321 8.76 +112.6Tucows grs TCX ... ... 49 71.75 49.70 25 63.05 -10.0TuesMrn TUES ... ... ...dd 4.10 1.60 248 2.60 -5.5Tuniu TOUR ... ... ...dd 9.88 5.81 247 7.45 -2.9TurtleBc rs HEAR ... ... ... 20.36 1.64 3282 17.34 +857.021stCFoxA FOXA .36 .9 18 39.35 24.81 13695 38.77 +12.321stCFoxB FOX .36 .9 16 38.71 24.30 2481 38.24 +12.121Vianet VNET ... ... 24 9.59 4.17 864 8.01 +.4TwinDisc lf TWIN .36 1.2 ...dd 31.95 14.96 40 28.88 +8.7TwoRvrBc TRCB .18 1.0 20 20.75 15.71 10 17.56 -3.12U TWOU ... ... ...dd 98.58 41.67 3068 89.25 +38.4TymeTch n TYME ... ... ...dd 9.50 2.01 88 2.90 -54.5U -:US AutoPts PRTS ... ... 3 3.37 1.45 87 1.73 -31.3US Concrte USCR ... ... ...cc 86.35 53.30 255 58.75 -29.8US Gld rs USAU .21e ... ... 4.99 1.05 166 1.39 -14.5UFP Tch UFPT ... ... 27 34.00 25.88 6 31.55 +13.5UMB Fn UMBF 1.16 1.5 22 80.60 62.27 343 79.31 +10.3USEcology ECOL .72 1.2 39 60.50 44.50 52 59.10 +15.9USGlobInv GROW .03 1.3 ... 7.49 1.25 151 2.28 -41.5USA Tc pf USATP ... ... ... 28.26 20.75 8 27.40 +8.9sUSA Tech h USAT ... ... ... 12.33 4.50 5910 13.65 +40.0USA Trk USAK ... ... ...cc 29.15 6.06 196 23.26 +28.3UTStarcm UTSI ... ... 18 6.51 1.97 73 4.74 -15.8Ubiquiti UBNT .17 .2 22 85.77 46.77 222 80.40 +13.2UltaBeauty ULTA ... ... 34 314.86 187.96 932 252.97 +13.1UltimSoft ULTI ... ... ...cc 268.15 181.59 156 263.21 +20.6UltraClean UCTT ... ... 7 34.59 15.36 637 16.84 -27.1UltPetro n UPL ... ... ... 12.39 1.73 4972 2.04 -77.5Ultragenyx RARE ... ... ...dd 71.99 41.67 422 65.30 +40.8Ultralife ULBI ... ... 26 10.95 5.75 40 9.20 +40.5Umpqua UMPQ .80f 3.3 24 24.73 16.76 1035 23.99 +15.3sUniQure QURE ... ... ... 33.33 4.90 789 32.86 +67.7UnicoA UNAM ... ... ...dd 11.30 7.17 8.20 -4.1UnionBkVA UBSH 1.20 2.9 23 41.80 29.50 420 41.45 +14.6UnionBkVT UNB 1.20 2.4 24 55.00 39.55 0 50.80 -4.1UnBnOH UBCP .52 4.0 19 14.00 11.33 1 13.14 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.25 +.2UBSI UBSI 1.36 3.7 22 41.45 31.70 472 36.60 +5.3sUtdCmtyBc UCBA .40 1.5 ... 27.25 18.16 6 26.85 +30.7 UtdCmBks UCBI .60f 1.8 21 33.82 24.47 267 33.40 +18.7UCmntyFn UCFC .24 2.3 18 10.70 7.81 64 10.50 +15.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 119 17.62 -.1UtdFire UFCS 1.24f 2.3 33 54.51 38.95 37 53.28 +16.9UtdInsur UIHC .24 1.1 ...dd 21.45 13.60 144 20.94 +21.4UtdNtrlF UNFI ... ... 15 52.69 29.53 164 46.12 -6.4USecBcCA UBFO .36 3.2 24 11.65 8.45 12 11.25 +2.3US Engy rs USEG ... ... ...dd 1.96 .60 28 1.40 -6.7USLime USLM .54 .7 23 101.40 70.56 3 79.37 +2.9UtdTherap UTHR ... ... 6 152.55 100.57 211 105.56 -28.7UtdGrdian UG 1.50e 7.6 29 21.33 14.15 6 19.75 +6.7UnitGrp UNIT 2.40 11.8 52 27.78 13.81 2362 20.28 +14.0UnityBcp UNTY .28f 1.2 18 24.25 15.35 6 22.80 +15.4tUnityBio n UBX ... ... ... 20.48 13.12 62 12.76 -23.4UnivDisp OLED .24 .2 59 209.00 86.85 516 97.10 -43.8UnvElc UEIC ... ... 21 72.50 26.97 166 32.60 -31.0UnivFor s UFPI .35e 1.0 20 39.58 25.93 224 35.72 -5.1UnvLogist ULH .42f 1.7 18 25.65 12.80 38 24.35 +2.5UnvStainls USAP ... ... 62 31.20 17.10 46 27.39 +27.9UnivstPa UVSP .80 2.7 17 32.35 26.61 115 29.75 +6.1UnumTh n UMRX ... ... ... 12.70 10.15 103 11.56 +4.1UplandSoft UPLD ... ... ...dd 33.79 18.52 166 32.17 +48.5UrbanOne UONE ... ... ...dd 2.50 1.25 1 1.80 -2.7UrbanOnD UONEK ... ... ... 2.45 1.35 7 1.85 +5.7sUrbanOut URBN ... ... 24 43.18 16.19 9208 40.80 +16.4UrogenP n URGN ... ... ... 69.57 14.52 59 61.47 +65.2UtahMed UTMD 1.08 1.0 ... 109.65 62.85 6 103.35 +27.0V -: VBI Vac n VBIV ... ... ... 5.10 2.82 267 3.18 -25.5VEON VEON .28e 10.9 ... 4.47 2.20 2323 2.57 -33.1VOXX Intl VOXX ... ... 6 9.00 4.64 88 5.55 -.9VSE Corp s VSEC .32f .6 18 59.90 40.07 23 49.82 +2.9Valerits hn VLRX ... ... ... 7.20 1.19 456 1.52 -46.7ValueLine VALU .76 3.8 19 22.58 13.26 2 20.00 +3.4VanE GenD GNRX ... ... ...q 64.65 53.83 10 58.39 -1.6VanE VecBi BBH ... ... ...q 136.83 111.36 6 118.04 -5.3VandaPhm VNDA ... ... ...dd 20.40 11.90 427 16.90 +11.2VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 83 66.17 -1.2VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 46 66.20 -.2VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 45 76.16 -5.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 435 60.79 +.5VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 172 59.83 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1188 78.11 -1.5VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 5 81.14 -4.5VangR3K VTHR 2.14e 1.7 ...q 131.16 109.75 2 125.65 +2.3VanR2KGr VTWG .84e .6 ...q 148.00 117.30 16 146.14 +7.9VanR2KV VTWV 1.78e 1.6 ...q 115.07 97.33 5 114.11 +4.1VangR2K VTWO 1.45e 1.1 ...q 131.21 107.77 38 130.17 +6.4VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.24 290 146.39 +6.1VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 87 62.18 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 99.72 31 107.42 -1.1VangR1K VONE 2.16e 1.7 ...q 131.36 109.67 53 125.71 +2.6VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.79 334 51.10 -2.6VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 484 87.93 -8.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 142 72.56 -7.0VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 814 83.41 -4.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 310 48.96 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 968 54.43 +.1VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 584 56.89 +.1VantEng n VEAC ... ... ... 9.90 9.62 4 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8sVantEn un VEACU ... ... ... 10.36 9.97 2 10.40 +2.1VarexImag VREX ... ... ... 43.76 27.80 179 37.54 -6.5Varonis VRNS ... ... ...dd 74.95 33.60 324 74.90 +54.3VascoDta VDSI ... ... ...cc 20.88 11.05 258 20.25 +45.7VascuBio VBLT ... ... ... 9.05 2.01 36 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 4.74 34 5.09 -18.2VectoIQ un VTIQU ... ... ... 10.05 9.99 604 10.01 +.1VeecoInst VECO ... ... ...dd 33.40 10.85 301 16.65 +12.1VBradley VRA ... ... 21 12.83 6.99 178 11.36 -6.7Veracyte VCYT ... ... ...dd 9.80 5.23 251 7.58 +16.1Verastem VSTM ... ... ...dd 5.71 1.92 1695 5.33 +73.6Vericel VCEL ... ... ...dd 14.75 2.55 677 14.25 +161.5VerintSys VRNT ... ... ...cc 44.55 37.05 243 42.40 +1.3Verisign VRSN ... ... 33 129.00 89.01 651 128.21 +12.0Verisk VRSK ... ... 37 108.58 78.97 454 105.66 +10.1Veritex VBTX ... ... 26 31.43 23.84 114 30.64 +11.1Veritone n VERI ... ... ... 74.92 7.76 189 20.34 -12.3Vermillion VRML ... ... ...dd 2.10 .88 27 1.04 -46.1VeronaPh n VRNA ... ... ... 25.55 10.44 8 16.24 +36.8Versartis VSAR ... ... ...dd 22.10 1.35 75 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 84 1.02 +7.4VertxPh VRTX ... ... ...cc 178.25 115.10 765 156.98 +4.8Veru Inc VERU ... ... ...dd 3.00 .90 71 1.83 +60.5ViaSat VSAT ... ... ...dd 80.26 57.75 396 62.81 -16.1ViacomA VIA .80 2.5 7 42.55 28.20 24 32.35 -7.3ViacomB VIAB .80 2.9 5 36.96 22.13 2994 27.19 -11.7Viavi VIAV ... ... 29 11.78 8.34 1762 9.97 +14.1Vical rs VICL ... ... ...dd 3.70 1.32 86 1.67 -8.7Vicor VICR ... ... ... 40.80 16.30 158 39.90 +90.9VicDvAcc n VSDA ... ... ... 29.50 25.49 1 28.10 -1.2VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.55 -.1Vict500VW CFA .44e .9 ...q 52.01 42.99 44 49.83 +2.1VictDisEnV CSF .38e .8 ...q 49.05 39.59 71 46.58 +3.2Vict500EV CFO .47e .9 ...q 52.03 43.01 48 49.80 +2.0VicEM Hi n CEY ... ... ... 28.35 24.47 5 25.31 -3.1VictDevVol CIZ .01j ... ...q 39.92 32.09 16 35.30 +.5VictIncEV CDC 1.09e 2.4 ...q 48.81 42.65 39 45.88 -1.2VictSCVol CSA .16e ... ...q 49.00 40.61 0 47.56 +3.2VictIntlVol CIL .15e ... ...q 46.94 36.99 1 40.83 +.4VicEmMkt CEZ ... ... ... 31.99 27.68 28.47 -4.0VictLCHiDv CDL .44e ... ...q 47.44 41.45 10 44.61 -1.5VictIntHiD CID .33e ... ...q 38.00 34.00 8 35.29 -2.6VictCap n VCTR ... ... ... 13.50 9.72 126 10.65 -8.2ViewRay n VRAY ... ... ... 10.64 4.40 403 7.06 -23.8VikingTh n VKTX ... ... ...dd 7.36 .88 508 5.14 +26.6VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 34.00 +10.9sVillSupMkt VLGEA 1.00 3.4 17 28.92 21.95 36 29.56 +28.9ViperEnPt VNOM 1.92f 5.9 37 33.63 14.76 836 32.78 +40.5VirTra n VTSI ... ... ... 7.36 4.75 2 5.13 -18.6Virco VIRC .06 1.3 ... 6.05 3.95 19 4.45 -11.9VirtuFin n VIRT .96 3.3 15 37.85 13.10 1898 29.20 +59.6VirtusInv VRTS 1.80 1.4 15 135.90 97.90 22 124.85 +8.5VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 107.57 +6.6Virtusa VRTU ... ... 61 52.88 27.84 119 48.60 +10.3VistaGn n VTGN ... ... ... 2.65 .69 467 .99 -11.3Visteon s VC ... ... 25 140.64 91.20 469 129.53 +3.5VitalThera VTL ... ... ...dd 7.30 2.25 171 6.10 +2.5ViveveMd n VIVE ... ... ...dd 8.75 1.60 235 1.84 -63.0Vivopwr n VVPR ... ... ... 6.69 1.02 44 2.80 -3.4Vivus VVUS ... ... 4 1.38 .33 3519 .89 +75.9 Vodafone VOD 1.82e 6.8 ... 32.75 26.22 5612 26.59 -16.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 346 18.94 +14.1vTvThera n VTVT ... ... ...dd 8.40 .65 250 1.64 -72.7Vuzix VUZI ... ... ...dd 11.40 4.10 278 5.65 -9.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 0 9.48 -.4WD 40 WDFC 2.16 1.6 35 140.55 102.10 45 138.20 +17.1WMIH WMIH ... ... ...dd 1.61 .60 562 1.39 +63.7WSFS s WSFS .44f .8 18 53.20 42.45 51 52.85 +10.4WSI Inds WSCI .16 3.6 ...dd 6.55 2.85 4 4.50 -25.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.15 +4.3WalgBoots WBA 1.60 2.5 14 83.89 61.56 4885 63.91 -12.0WashFed WAFD .68 2.1 16 37.70 29.80 304 32.60 -4.8WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.9 21 59.95 47.00 65 59.95 +12.6WaterstnF WSBF .48a 2.8 17 20.05 16.60 31 17.45 +2.3WaveLfSc n WVE ... ... ... 55.95 15.15 87 42.70 +21.7WaysideT WSTG .68 5.1 6 20.60 12.60 8 13.45 -19.5Web.com WEB ... ... 7 25.95 15.75 520 18.53 -15.0WeiboCorp WB ... ... ... 142.12 65.65 2728 103.48 WelleslyBc WEBK .20 .6 22 33.75 25.00 33.38 +12.4Wendys Co WEN .34 2.1 17 17.75 13.57 1904 16.28 -.9WernerEnt WERN .36f .9 27 43.95 25.65 720 38.20 -1.2Wesbanc WSBC 1.16 2.5 20 47.63 35.49 96 47.01 +15.6WestBcp WTBA .80f 3.2 16 28.00 20.90 19 25.30 +.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 69 57.46 -3.5WestellT rs WSTL ... ... ...cc 4.60 2.48 153 3.46 -7.7WDigital WDC 2.00 2.3 10 106.96 75.96 4418 88.50 +11.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 17 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.42 736 3.00 -20.2tWestwtrRs WWR ... ... ... 1.70 .41 227 .42 -60.7WeycoGp WEYS .92f 2.7 21 38.25 26.58 13 34.17 +15.0Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.0 ... 23.35 12.58 3 16.10 -26.5Wheelr pfD WHLRD 2.19 12.2 ... 24.17 14.66 18.00 -10.4Wheeler rs WHLR 1.36 33.7 ...dd 12.30 3.25 43 4.04 -59.5WhiteHFin WHF 1.42 10.0 9 15.05 10.92 38 14.24 +6.1WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 1 25.65 +.2Wilhelmina WHLM ... ... 31 8.73 5.58 1 7.11 +9.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 130 12.25 -3.5WillmValV WVVI ... ... 25 8.86 7.70 6 8.40 +1.8WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.82 -7.5Willdan WLDN ... ... 22 36.87 19.25 42 27.31 +14.1WillisLFn WLFC ... ... 14 36.70 22.51 6 32.18 +28.9WillisTwW WLTW 2.40f 1.5 35 165.00 139.70 542 156.73 +4.0Windstm rs WIN .60 41.4 ...dd 4.84 1.28 1760 1.45 -21.6Wingstop n WING .28a .5 73 55.86 28.28 329 51.96 +33.3Winmark WINA .60f .4 24 144.10 121.20 2 136.75 +5.7WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76 .8 21 99.96 67.74 425 95.31 +15.7Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 22 26.82 -4.1WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 4 19.17 +8.8WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 4 35.97 +.7WT USQDv DGRW .59e 1.4 ...q 44.54 35.95 151 41.59 +.4WTChixSte CXSE 1.54e 1.7 ...q 96.79 62.83 59 88.27 +2.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.74 -6.0WisdomTr WETF .12 1.1 31 13.41 8.37 938 11.33 -9.7WTEMQDv DGRE .67e 2.6 ...q 28.95 23.62 11 26.04 -4.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 9 43.81 +1.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 19 47.97 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 12 21.53 +5.0WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 142 24.10 -.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 11 32.74 +1.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.65 22 46.34 +.5WTEMCnG EMCG .59e 2.4 ...q 28.89 23.03 1 24.59 -8.7Wix.com WIX ... ... ... 89.95 50.90 515 83.60 +45.3Woodward WWD .57 .8 28 89.30 65.76 106 75.07 -1.9Workday WDAY ... ... ...dd 140.00 87.09 2570 129.52 +27.3Workhrs rs WKHS ... ... ...dd 4.89 2.21 106 2.61 +2.0WldAccept WRLD ... ... 16 121.17 71.02 43 110.96 +37.5WrightMed WMGI ... ... ...dd 29.89 19.01 528 24.74 +11.4WrightM rt WMGIZ ... ... ... 1.74 .61 3 1.22 -19.5Wynn WYNN 3.00f 1.5 54 203.63 123.00 1206 194.61 +15.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 1936 .86 -47.1XOMA rs XOMA ... ... 18 37.25 6.10 52 24.83 -30.3XTL Bio rs XTLB ... ... ... 4.14 1.55 17 2.03 -11.2XBiotech n XBIT ... ... ... 11.85 2.77 32 4.26 +8.1XcelBrnds XELB ... ... 13 5.00 2.00 6 2.95 -10.6XcelEngy XEL 1.52 3.4 19 52.22 41.51 3132 44.36 -7.8sXcerra XCRA ... ... ... 14.02 9.05 1243 13.93 +42.3sXencor XNCR ... ... ...dd 36.39 18.55 220 37.35 +70.4XeneticB n XBIO ... ... ... 4.49 1.59 6 1.86 -3.1XenithB rs XBKS ... ... 33 36.44 27.75 33.83 XenonPhm XENE ... ... ... 7.00 2.10 82 5.60 +98.2Xilinx XLNX 1.44f 2.1 35 78.02 60.12 4755 68.76 +2.0Xperi XPER .80 3.9 ...dd 35.40 16.70 285 20.55 -15.8XploreTch XPLR ... ... 79 4.20 1.54 4 3.17 +11.6tXpressSp rs XSPA ... ... 1 1.95 .38 497 .36 -73.9sXspandPr n XSPL ... ... ... 8.05 5.25 364 7.95 +35.4Xunlei Ltd XNET ... ... ... 27.00 3.11 237 11.90 -22.7YRC Wwde YRCW ... ... ...dd 17.61 8.07 635 10.53 -26.8YY Inc YY ... ... 7 142.97 53.21 589 106.12 -6.1Yandex YNDX ... ... 86 44.49 24.94 1696 34.54 +5.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 92 7.25 -3.1Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 366 1.65 -6.8YintechIn n YIN .36e 3.7 ... 14.81 8.50 45 9.77 +2.2YogaWks n YOGA ... ... ... 5.85 1.97 11 2.17 -23.3YorkWater YORW .67 2.1 32 39.86 27.45 11 32.45 -4.3Youngevt n YGYI ... ... ... 7.00 3.44 7 3.69 -10.7YulongE rs YECO ... ... ... 9.00 1.25 17 3.15 +16.7ZK Intl n ZKIN ... ... ... 16.00 6.01 3 6.70 -31.6Zafgen ZFGN ... ... ...dd 10.00 3.21 101 6.29 +36.1Zagg ZAGG ... ... 16 23.70 8.00 328 15.25 -17.3ZaiLab n ZLAB ... ... ... 35.74 17.85 69 21.52 +1.4ZealndPh n ZEAL ... ... ... 20.37 12.45 7 16.70 +22.8ZebraT ZBRA ... ... ...cc 157.18 94.78 195 152.96 +47.4ZillowA s ZG ... ... ...cc 59.73 37.96 1086 54.53 +33.8ZillowC n Z ... ... ... 59.99 37.68 4138 54.56 +33.3ZionO&G ZN ... ... ...dd 6.90 1.35 452 3.76 +74.1ZionsBcp ZION .72e 1.2 18 59.19 39.34 1604 58.01 +14.1ZionsB wt20 ZIONW ... ... ... 21.00 9.48 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.12 3.33 351 4.39 +6.0Zix Corp ZIXI ... ... 36 6.67 3.82 242 5.45 +24.4Zogenix rs ZGNX ... ... ...dd 45.85 10.05 620 41.68 +4.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.55 AB Government Money ... 1.59 AB Government Money ... 1.56 AIM MMCshRes 24 1.24 AIMMMInv 24 1.39 AIM Premier Portfoli 19 1.89 AIM Premier Tax Exem 9 1.20 AIM Premier U.S. Gov 23 1.62 AIM Short Term Invts 31 1.63 AIM Short Term Invts 9 1.17 AIM Short Term Invts 13 1.78 AIM Short Term Invts 18 1.87 AIM Short Term Invts 24 1.63 AlBernExRK p ... 1.51 AllBrnExRsv I ... 1.54 AlliBernExRsvA ... 1.29 AlliBernExRsAd ... 1.29 AlliBernExRsvB ... 1.25 AlliBernExRsC ... 1.28 ABGovMMSel 27 1.64 AmC CapPr 43 1.28 AmC Prime 35 1.51 AmCentUSGv 42 1.35 AmCPrime t 35 1.26 American Century Pri 35 .76 BBH MM Inst 43 1.51 BBH MMkt 43 1.25 BLFMuniDlr 26 .94 BMOGov I p 9 1.56 BMO Gov Y 9 1.31 BMO Institutional Pr 16 1.81 BMO Institutional Pr 16 1.56 BMOPrimeI p 15 1.79 BMO Prime Y 15 1.54 BNY Mellon Governmen 35 1.22 BNYMellon M 35 1.47 BNY Mellon National 9 .82 BR TFdCsMg 35 1.10 BL FedTrDlr 40 1.35 BLFTrCsMg 46 1.11 BLFT Adm 35 1.50 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.37 BLFedFdPCS p 27 1.11 BLFFedFnd 27 1.62 BRInst 22 1.83 BLFCASel p 7 .23 BLFedFdSel p 27 .79 BLMunFdSel 26 .39 BLFTempFdSel 30 1.15 BlackRock Liquidity 27 1.58 BlackRock Liquidity 40 1.20 BlackRock Liquidity 27 1.22 BlackRock Liquidity 46 1.21 BlackRock Liquidity 6 .34 BlackRock Liquidity 35 1.20 BlackRock Liquidity 40 1.10 BlackRock Liquidity 27 1.12 BlackRock Liquidity 46 .78 BlackRock Liquidity 35 1.56 BlackRock Liquidity 35 .77 BLF FedTr 40 1.60 BLF TrsTr 46 1.61 BLFTrsTrDlr 46 1.36 BLFT FundDlr 35 1.35 BLFMunCsh 13 .90 BRInvest 22 1.48 BlackRock Money Mark 22 .77 BLNYMfPCS p 6 .66 BRSvc 22 1.56 BLFTempFdPCS 30 1.40 BRLiqTrsTAd 46 1.51 BLFM MuniCsh 13 1.15 BLF TempFd 30 1.90 BLFTmpDlr 30 1.65 BLFTmCsDlr 27 1.64 BLFedTrAd 40 1.50 BLCAMunPC p 7 .55 BlkrkLqTmpAd 30 1.80 BRLiqTmpCR 30 1.50 BLMuAdm 26 1.09 BLF TmpCsh 27 1.89 BLFT TrFund 35 1.60 BLFedAdm 27 1.52 BLMuCshMg 26 .69 BLFTmCshMg 30 1.40 CNIGovtA p 24 1.01 California Tax-Free 29 .96 CapResFd p 33 1.16 Cash Account Tr, Gov 30 1.45 Cash Account Tr, Gov 30 1.65 Cash Account Trust 30 .81 Cash Account Trust: 31 .28 Cash Acct Tr: Govt & 30 1.58 Cash Acct Tr: Tax Ex 31 .79 Cash Acct Tr: Tax Ex 31 1.10 Cash Acct Tr: Tax Ex 31 1.14 CashMgtInst 30 1.51 CashResInst 30 1.57 CavanalCshAd 15 1.11 Cavanal Hill Governm 15 1.43 Cavanal Hill Governm 15 1.48 Cavanal Hill Governm 15 1.40 Cavanal Hill U.S. Tr 12 1.42 Cavanal Hill U.S. Tr 12 1.50 Cavanal Hill U.S. Tr 12 1.30 CavanalTrAdm 12 1.00 CitiznSelTreA 43 1.69 CitiznSelTreB 43 1.49 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 21 1.46 DWS Variable NAV Mon 18 2.05 DavisGvtA 51 .01 Deutsche Money Marke 21 1.26 Deutsche Money Marke 21 .50 Deutsche Money Marke 21 1.46 DryBasic 27 1.59 DryInsPfGHm 15 1.62 DryInsPfGvP 15 1.37 DryTrsAgcyC 8 1.30 DryResInst 15 1.67 Dreyfus Cash Mgmt Ad 28 1.86 Dreyfus Cash Mgmt In 28 1.96 Dreyfus Cash Mgmt In 28 1.71 Dreyfus Government S 35 1.18 Dreyfus Government S 35 1.31 Dreyfus Government S 35 1.47 Dreyfus Government S 35 1.57 Dreyfus Govt Cash Mg 18 1.62 Dreyfus Govt Cash Mg 18 1.37 Dreyfus Govt Cash Mg 18 1.52 Dreyfus Govt Cash Mg 18 1.22 Dreyfus Institutiona 43 1.74 Dreyfus Institutiona 15 1.85 Dreyfus Institutiona 38 1.29 Dreyfus Institutiona 38 1.53 Dreyfus Institutiona 8 1.60 Dreyfus Instl Prefer 15 1.79 Dreyfus Liquid Asset 25 1.55 Dreyfus Liquid Asset 25 1.17 Dreyfus Municipal Ca 15 1.11 Dreyfus Municipal Ca 15 .86 Dreyfus New York Mun 16 1.14 Dreyfus New York Mun 16 .89 Dreyfus Prime Money 46 1.87 Dreyfus Tax Exempt C 10 1.24 Dreyfus Tax Exempt C 10 .99 Dreyfus Treasury Cas 26 1.60 Dreyfus Treasury Cas 26 1.36 Dreyfus Treasury Cas 26 1.51 Dreyfus Treasury Cas 26 1.20 Dreyfus Treasury Sec 41 1.59 Dreyfus Treasury Sec 41 1.34 Dreyfus Treasury Sec 41 1.49 Dreyfus Treasury Sec 41 1.19 Dreyfus Treasury and 10 1.61 DryfLA 25 1.25 DryInTrAgcHm 8 1.55 DryTrPmCsh I 38 1.58 DryfGenTrPrA 37 .77 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 1.87 FIMMDomII 19 1.72 FIMMDomIII 19 1.62 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 23 .77 FedCAMunCS p 26 .42 FedCAMunCap 23 1.07 FedGovOblCp 30 1.47 FedGovOb IS 30 1.58 FedGovOblSv 30 1.35 FedMMEagle 28 1.64 FedNYMun WS 35 1.11 FedPAMu WS 16 .96 FedPrCshObCp 24 1.75 FedPrVlObSv 1 1.67 FedPrVlOblCp 1 1.82 FedPrVluObl 1 1.92 FedPrCshOblIS 24 1.85 FdPrCshObSv 24 1.60 FedPriOb IS 28 1.92 FedPrObSvc 28 1.72 FedTrstUSTr 22 1.58 FedTrsOb IS 22 1.59 FedTreasObSv 22 1.34 FedTrsOblCp 22 1.49 FedUSTCshSv 47 1.36 FedUSTrsIns 47 1.61 FedVaMuCsCS p 14 .40 Federated Government 30 .62 Federated Government 45 1.29 Federated Government 28 .88 Federated Government 28 .48 Federated Government 28 .48 Federated Government 28 .88 Federated Government 30 .92 Federated Government 30 .74 Federated Government 30 1.62 Federated Institutio 7 1.19 Federated Institutio 28 1.59 Federated Institutio 28 1.74 Federated Institutio 28 1.87 Federated Institutio 28 1.84 Federated Municipal 30 .69 Federated Municipal 25 .93 Federated Municipal 30 .45 Federated Municipal 30 .57 Federated Prime Cash 24 .91 Federated Prime Cash 24 1.07 Federated Prime Cash 24 1.15 Federated Prime Cash 24 1.35 Federated Prime Cash 24 1.53 Federated Treasury O 22 1.33 Federated Trust for 22 .88 Federated Trust for 22 .76 FedMstr 17 1.89 FidTrAdvC t 35 .34 Fidelity California 19 1.16 Fidelity California 19 .91 Fidelity Domestic Po 19 1.82 Fidelity Flex Govern 12 1.77 Fidelity Government 26 .83 Fidelity Government 26 1.09 Fidelity Government 26 1.47 Fidelity Government 26 1.54 Fidelity Government 26 1.11 FidGovPortS 24 1.57 Fidelity Insti Money 21 1.98 Fidelity Insti Money 19 1.91 Fidelity Insti Money 19 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 26 1.37 FidSpMM 21 1.69 FidSpUSTr 38 1.40 FidMMPortS 21 1.89 Fidelity Massachuset 30 1.13 Fidelity Massachuset 30 .88 Fidelity Money Marke 21 1.81 Fidelity New Jersey 46 1.16 Fidelity New Jersey 46 .91 Fidelity New York AM 18 1.19 Fidelity New York AM 18 .94 Fidelity SAI Municip 27 1.32 Fidelity Series Gove 24 1.79 Fidelity Tax-Exempt 34 1.12 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 25 1.16 FstAmGvObA p 22 1.01 FstAmPrObY 16 1.59 FstAmTrObA p 25 1.01 FstAmTrObY 25 1.31 First American Gover 22 1.62 First American Insti 16 1.90 First American Treas 25 1.62 First American U.S. 40 1.57 First American U.S. 40 1.17 First American U.S. 40 1.02 First American U.S. 40 1.32 FstAmTrObII 25 1.46 FsAmISTrII 40 1.47 FstAmPrObZ 16 1.90 FstAmPrObl 16 1.64 FsAmPrObII 16 1.74 FstAmTrObZ 25 1.58 FstAmTreResA 25 .82 Gabelli U.S. Treasur 53 1.68 Gabelli U.S. Treasur 53 1.68 GabelliUST 53 1.68 GartmrMMPr 30 1.16 GnCAMuB 7 .46 GnTrsAgcy A 23 1.01 GnTrsAgcy R 23 1.21 GnGvSec 35 .94 GeneralB p 27 1.02 General Government S 35 1.20 GnGovB p 35 .75 General Money Market 27 1.45 General Municipal Mo 10 .85 General Treasury Sec 37 1.04 General Treasury Sec 37 1.22 General Treasury and 23 .76 GnMMkt 27 1.26 Goldman Sachs Fds, F 38 1.53 Goldman Sachs Fds, F 38 1.60 Goldman Sachs Financ 34 1.95 Goldman Sachs Financ 34 1.55 Goldman Sachs Financ 34 1.80 Goldman Sachs Financ 27 1.53 Goldman Sachs Financ 27 1.13 Goldman Sachs Financ 27 1.38 Goldman Sachs Financ 29 1.51 Goldman Sachs Financ 29 1.11 Goldman Sachs Financ 29 1.36 Goldman Sachs Financ 36 1.94 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 36 1.79 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.12 Goldman Sachs Financ 36 1.52Goldman Sachs Financ 38 1.13 Goldman Sachs Financ 38 1.38 Goldman Sachs Financ 27 1.60 Goldman Sachs Financ 36 1.59 Goldman Sachs Financ 29 1.58 Goldman Sachs Financ 34 2.02 Goldman Sachs Financ 36 2.01 Goldman Sachs Financ 36 1.89 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 29 1.46 Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 27 1.48 Goldman Sachs Financ 38 1.48 Goldman Sachs Financ 36 .96 Goldman Sachs Financ 36 .82 Goldman Sachs Financ 36 1.27 Goldman Sachs Financ 38 .97 Goldman Sachs Financ 38 .83 Goldman Sachs Financ 38 1.28 Goldman Sachs Financ 29 .96 Goldman Sachs Financ 29 .81 Goldman Sachs Financ 29 1.26 Goldman Sachs Financ 34 1.71 Goldman Sachs Financ 27 .98 Goldman Sachs Financ 27 .83 Goldman Sachs Financ 27 1.28 Goldman Sachs Financ 36 1.40 Goldman Sachs Financ 36 1.25 Goldman Sachs Financ 36 1.70 Goldman Sachs Financ 34 1.26 Goldman Sachs Financ 34 1.41 Goldman Sachs Financ 27 .63 Goldman Sachs Financ 27 1.38 Goldman Sachs Financ 27 1.63 Goldman Sachs Financ 32 1.13 Goldman Sachs Financ 32 1.60 Goldman Sachs Financ 32 1.27 Goldman Sachs Financ 32 1.53 Goldman Sachs Financ 32 .82 Goldman Sachs Financ 32 1.48 Goldman Sachs Financ 32 1.38 Goldman Sachs Financ 32 1.63 Goldman Sachs Invest 30 1.42 Goldman Sachs Invest 30 1.27 Goldman Sachs Invest 30 1.12 Goldman Sachs Invest 11 .16 Goldman Sachs Invest 11 .91 Goldman Sachs Invest 30 1.67 Goldman Sachs Invest 30 1.92 Goldman Sachs Invest 30 .92 Goldman Sachs Invest 30 1.67 GovTxMgSvc 45 1.34 GovObTR 30 1.09 GovTxMgIS 45 1.59 Government Fund Clas 36 1.48 Government Obligatio 22 1.64 Government Obligatio 22 1.61 GovResFd P 28 .73 HSBC U.S. Government 33 1.51 HSBC U.S. Government 33 1.62 HSBC U.S. Government 33 1.56 HSBC U.S. Government 33 1.58 HSBC U.S. Treasury M 29 1.49 HSBC U.S. Treasury M 29 1.24 HSBC U.S. Treasury M 29 1.60 HSBC U.S. Treasury M 29 1.56 HSBC U.S. Treasury M 29 1.58 HSBCUSGov A 33 1.11 HSBCUSGov D 33 1.26 Harbor Money Market 42 1.46 Harbor 42 1.48 HeritAdm 16 1.76 HeritInst 16 1.89 HewittMM p 42 .26 ING MM A 31 1.36 ING MM I 31 1.36 Invesco Government M 24 1.59 InvescoA5 24 1.24 InvescoC5 p 24 .49 Invesco Tax Exempt C 12 .44 Invesco Tax-Exempt C 12 .46 Investor Cash Tr, Tr 45 1.59 Investor Tax-Exempt 11 1.06 Investor Tax-Exempt 11 .66 Investor Tax-Exempt 11 .91 Investor Tax-Exempt 11 1.13 Investor Tax-Exempt 11 1.01 Investor Tax-Exempt 11 .51 Investor Tax-Exempt 11 .36 Investor Tax-Exempt 11 .81 InvCshTrTrs 45 1.67 Investors Cash Tr, T 45 1.21 Investors Cash Trust 45 1.64 Ivy Cash Management 21 .42 Ivy Cash Management 21 .43 Ivy Cash Management 21 1.38 Ivy Government Money 13 1.13 Ivy Government Money 13 1.37 IvyMonyyC t 13 .22 IvyMnyA 13 1.05 IvyMM B 13 .17 JPMGvMMAg 24 1.52 JPMLqAsR 19 1.39 JPMGvPrem 24 1.33 JPMGvCap 24 1.60 JPMTrPlInv 18 1.28 JPMTrPlRs 18 1.09 JPMorg100 Agcy 49 1.52 JPM100 SecP 49 1.33 JPM100 TrInst 49 1.57 JPMorgan100 49 1.19 JPMLqAstP 19 1.64 JPMorganFed 33 1.20 JPMorFedAgcy 33 1.53 JPMorgFedPr 33 1.34 JPMLqAstAg 19 1.83 JPMLqAstC p 19 1.12 JPMLqAstMrg 19 1.50 JPMLqAstInst 19 1.88 JPMMunInst 6 1.17 JPMMuMorg 6 .79 JPMNYMuR p 6 .64 JPMorgPrm 20 1.57 JPMorgPrAgcy 20 1.83 JPMorgPrmPr 20 1.64 JPMTreasC t 18 .82 JPMTrsPlusP 18 1.34 JPMTrsPlsMrg 18 1.20 JPMTrsPlsInst 18 1.58 JPMTrsPlsAg 18 1.53 JPMTrsSecR p 49 1.08 JPMUSGvInst 24 1.57 JPMUSGvtR p 24 1.08 JPMUSGvtMrg 24 1.19 JPMLqAsInv 19 1.58 JPMorgan 100% US Tre 49 1.60 JPMorgan California 6 .86 JPMorgan California 6 .26 JPMorgan California 6 .61 JPMFedInst 33 1.58 JPMorgan Institution 6 1.12 JPMorgan Institution 6 1.17 JPMorgan Institution 6 1.15 JPMorgan Institution 6 1.07 JPMorgan Liquid Asse 19 1.91 JPMorgan Municipal M 6 .68 JPMorgan Municipal M 6 1.12 JPMorgan Municipal M 6 .33 JPMorgan New York Mu 6 .89 JPMorgan New York Mu 6 .29 JPMorgan New York Mu 6 .64 JPMPrInst 20 1.88 JPMPrRsv 20 1.39 JPMorgan Prime Money 20 1.92 JPMorgan Prime Money 20 1.91 JPMorgan Prime Money 20 1.12 JPMorgan U. S. Treas 18 1.63 JPMorgan U.S. Govern 24 1.08 JPMorgan U.S. Govern 24 .78 JPMorgan U.S. Govern 24 .73 JPMorgan U.S. Govern 24 1.48 JPMorgan U.S. Treasu 18 1.61 JPMorgan US Governme 24 1.27 Liquid Assets Portfo 18 1.00 Liquid Assets Portfo 18 1.67Liquid Assets Portfo 18 1.33 Liquid Assets Portfo 18 1.79 MainStay A 28 1.33 MainStay B 28 1.10 MainStay Money Marke 28 1.10 MainStay Money Marke 28 1.10 ManagersMM 24 1.62 Maryland Tax-Free Mo 30 .99 Maryland Tax-Free Mo 30 .93 Meeder Institutional 28 1.85 MeederRetl 26 1.54 ML CMAMn 34 1.23 ML CMATr 44 1.19 MilestnTOInst 20 1.50 MilestnTOInv 20 1.25 MHLIRSel 22 1.90 MMktGS2 41 1.63 MMktGS4 41 1.39 MMktProFdInv 30 .80 MMktProFdSvc 30 .15 Mutual America Insti 23 1.65 Nationwide Governmen 30 1.01 NatnwdMMInst 30 1.26 New York Tax-Free Mo 26 1.01 NorthInstGovSel 46 1.55 Northern 33 1.77 NorthernGvSl 47 1.40 NorthInstPrObSv 31 1.93 NthnInstPrObSh 31 1.93 Northern Institution 6 1.09 Northern Institution 44 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/Thursday, May 24, 2018

PAGE 49

Northern Institution 46 1.55 Northern Institution 46 1.55 NorthInstTreas 46 1.60 NorthernUSGv 43 1.40 OppCshResN t 40 1.16 OppenhCshB p 40 1.13 OppenhCshC p 40 1.16 OppCshRes 40 1.15 Oppenheimer Governme 39 1.19 Oppenheimer Institut 43 1.68 Oppenheimer Institut 43 1.63 Oppenheimer Institut 43 1.61 OppMMFd A 39 1.19 PIMCO Government Mon 7 1.47 PIMCO Government Mon 7 1.47 PIMCO Government Mon 7 1.52 PIMCO Government Mon 7 1.62 PIMCO Government Mon 7 1.62 PIMCO Government Mon 7 1.62 PNC Government Money 37 1.51 PNC Gov A 37 1.48 PNC Gov I 37 1.58 PNC TrA p 40 1.45 PNC Tr I 40 1.55 PNC Treasury Plus Mo 25 1.48 PNC Treasury Plus Mo 25 1.39 PW PACE P 22 1.18 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.21 Pioneer U.S. Governm ... .66 PionrCs ... 1.07 PremGvtMP 23 1.62 PremierPort 19 1.89 Premier Portfolio Pe 19 1.34 Premier Portfolio Pr 19 1.59 Premier Portfolio Re 19 1.73 Premier Portfolio Re 19 1.02 PrimeObTR 28 1.43 PruMMartD 32 1.21 PruMMrtZ 32 1.39 Prudential Governmen 32 1.21 Prudential Governmen 32 1.20 Prudential Governmen 32 1.25 PruInstMM A 19 1.86 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 16 1.49 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 28 1.56 Retail Prime Obligat 17 1.93 Retail Prime Obligat 17 1.77 Retail Prime Obligat 17 1.87 Retail Prime Obligat 17 1.62 Retail Prime Obligat 17 1.67 Retail Prime Obligat 17 1.32 Rydex U.S. Governmen 41 .76 SEI DITGovA 36 1.48 SEI DITGvIIA 43 1.56 SEI DITTrsA 38 1.58 SEI DITTrIIA 37 1.54 STI CshRes 32 1.42 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .91 STIC Prime Portfolio 13 1.23 STIC Prime Portfolio 13 1.70 STIT Liquid Assets 18 1.57 STIT STIC Prime Por 13 1.48 STIT Government & Ag 24 1.60 STIT Government & Ag 24 1.33 STIT Liquid Assets P 18 1.84 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 9 .92 STIT Tax-Free Cash R 9 1.13 STIT Treasury Obliga 38 1.62 STIT Treasury Obliga 38 1.59 STIT Treasury Obliga 38 1.37 STIT Treasury Portfo 31 1.33 STIT Treasury Portfo 31 1.60 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.42 SchwbACR 20 1.35 SchwbCshRes 15 1.35 Schwab Government Mo 9 1.37 SchwbInv 27 1.71 SchwbRetAdv 30 1.71 Schwab Retirement Go 31 1.59 Schwab Treasury Obli 9 1.37 Schwab U.S. Treasury 9 1.31 SchbValAdv 29 1.72 SchwValAdUlt 29 1.87 Schwab Variable Shar 30 1.87 SchwbGv 9 1.11 SchbMM 1 1.31 Schb UST 9 1.11 SentinelGov A 9 1.12 StFrmMMLgA 35 1.35 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.29 State Farm Money Mar 35 1.30 State Farm Money Mar 35 1.29 State Farm Money Mar 35 1.29 StStInstLRS 22 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 20 1.64 State Street Insti U 20 1.29 State Street Institu 20 1.68 State Street Institu 20 1.61 State Street Institu 23 1.56 State Street Institu 33 1.55 State Street Institu 20 1.56 State Street Institu 20 1.39 State Street Institu 33 1.28 State Street Institu 20 1.66 State Street Institu 23 1.58 State Street Institu 22 1.90 State Street Institu 22 1.87 State Street Institu 22 1.70 State Street Treasur 23 1.68 SunAmMMA 42 .01 T. Rowe Price Govern 41 1.51 T. Rowe Price Instit 42 1.79 T. Rowe Price Tax-Ex 37 1.04 TDAM California Muni 18 .52 TDAM Insti U.S. Gov 49 1.31 TDAM Insti U.S. Gove 49 1.56 TDAM Institutional T 44 .73 TDAM Institutional T 44 1.28 TDAM Institutional U 49 .91 TDAMMMInv 51 1.37 TDAMMMkPr 51 1.36 TDAM Money Market Po 51 1.47 TDAM Money Market Po 51 1.27 TDAM Municipal Portf 33 .59 TDAM New York Munici 10 .55 TDAM U.S. Government 30 .94 TDAMUSGv 30 1.04 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 41 1.58 TRowPRF 41 1.38 TRowUST 40 1.41 Thriv MM Inst 37 1.43 Thriv MMk A 37 1.28 TreasObTR 22 1.09 Treasury Obligations 25 1.60 Treasury Portfolio P 46 1.55 U.S. Government Mone 42 .60 U.S. Government Mone 42 1.10 U.S. Government Mone 42 1.80 U.S. Treasury Money 40 1.48 UBS Prime Investor F 17 1.53 UBS Prime Preferred 17 1.84 UBS Prime Reserves F 17 1.80 UBS RMA Government M 24 1.29UBS Select Governmen 24 1.64 UBS Select Governmen 24 1.33 UBS Select Governmen 24 1.60 UBS Select Governmen 24 1.58 UBS Select Prime Inv 22 1.60 UBS Select Prime Pre 22 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 6 1.06 UBS Tax-Free Investo 6 .79 UBS Tax-Free Preferr 6 1.10 US Government Money 28 .75 US Government Money 28 1.46 USAA Mutl 25 1.50 USAA Treas 41 1.41 VALIC MMktI 40 .01 VALIC MMkII 43 .01 VangAdmTry 55 1.73 VangFdl 49 1.67 VangPr 42 1.87 VangPrInst 42 1.93 Voya Government Mone 31 1.36 Voya Government Mone 31 1.36 Voya Government Mone 31 .36 Voya Government Mone 31 1.36 Voya Liquid Assets P 31 1.23 Voya Liquid Assets P 31 1.48 Voya Liquid Assets P 31 1.08 Voya Money Market Po 31 1.44 Voya Money Market Po 31 1.28 WA Select Tax Free R 10 1.15 WF 100% Treasury Mon 34 1.55 WF Government Money 22 1.64 Wells Fargo 100% Tre 34 1.45 WellsFargo A 15 1.41 WFCashInvAd 15 1.73 WFCashInst 15 1.86 Wells Fargo Cash Inv 15 1.93 Wells Fargo Fd, Trea 18 1.39 WFGovAdm 22 1.45 WFGvtMMA 22 1.18 Wells Fargo Heritage 16 1.96 Wells Fargo Heritage 16 1.66 WellsFargoI 100 34 1.25 WellsFargoInsCsh 15 1.56 WellsFargoInsGv 22 1.28 Wells Fargo Money Ma 15 1.85 Wells Fargo Money Ma 15 1.55 Wells Fargo Municipa 5 1.20 WellsF100TrA 34 1.10 WellsFargo TrsyS 18 1.28 WellsFargoTrsyA 18 1.12 WellsFargo TrsyI 18 1.53 WFGvMMInst 22 1.58 Western Asset Govern 39 1.03 Western Asset Govern 39 .75 WA GvtRsvA 39 1.15 WAInstGvInst 39 1.60 Western Asset Insti 54 1.52 Western Asset Insti 40 1.79 Western Asset Instit 39 1.55 Western Asset Instit 39 1.55 Western Asset NY Tax 5 .73 Western Asset Prime 29 1.51 Western Asset Tax Fr 10 .26 Western Asset Tax Fr 10 .76 Western Asset US Tre 54 .77 WstnUSTrN 54 1.17 WstnInstLqRsI 40 1.84 WstnPrmLiq 40 1.55 WstnInstUSTR 54 1.58 WstnPrmUSTR 54 1.32 Wilm GovSel 38 1.41 Wilm TrAdm 38 1.16 Wilm TrSvc 38 1.00 Wilm TrSvc 38 1.41 Wilm GovAdm 38 1.16 Wilmington U.S. Gove 38 1.01 WilmUSGov 38 1.51Tax ExemptAIMTx 12 .34 AmC CATF 14 .92 AmC TF 9 .96 BMO TaxF I p 7 1.20 BMO TaxF Y 7 .95 BNYMelNMuM 9 1.07 BLMunFdPCS p 26 .71 BRLM Muni 26 1.19 BRF NYMuni 6 1.14 BRFCAMuni 7 1.03 CashActTxEMgd 31 .97 FIMMTxExII 29 1.09 FIMMTxEx3 29 .99 FIMMTxExI 29 1.24 FedCAMuniSv 23 .92 FedCAMu WS 23 1.17 FedGAMuCsh 14 .92 FedMAMuCS p 34 .44 FedMAMuniSv 34 .85 FedMuObl A 25 1.26 FedMuOblCap 25 1.16 FedMunOblSv 25 1.01 FedNYMuCSv 35 .89 FedNYMuCS p 35 .42 FedNYMuCsII 35 .66 FedPAMuniCS 16 .37 FedPAMuCsSv 16 .76 FedTaxFObWS 29 1.22 FedTxFrObSv 29 .97 FedMuniSvc 14 .79 FedTxF c 7 1.24 FidCA 20 .95 FidCT 39 .95 FidMA 33 .92 FidMI 28 .81 FidMuMM 37 1.08 FidNJ 46 .90 FidNY 21 .94 FidOH 48 .95 FidPA 21 .93 FidSpCA 19 1.07 FidSpMA 30 1.04 FidSpNJ 46 1.06 FidSpNY 18 1.09 FidTEDly M 34 .75 FidAZ 15 .95 Fid TECR 34 .50 FidTxEx MM 34 1.00 FidTaxExPortS 29 1.19 FinSq TEF 11 1.16 FstAmTFA 20 .63 FstAmTxFY 20 .93 FsAmTxFObII 20 1.08 FstAmTFObZ 20 1.18 GenNJMun 19 .69 GenNYMuB 15 .70 GnMuB p 10 .41 GnNYMuB p 15 .29 GnCalMu 7 .70 JPMMuMMP 6 .93 JPMorganCA 6 .72 JPMorganNY 6 .75 JPMorganTF 10 .76 JPMorg TFPr 10 .90 JPMTxFrR p 10 .65 JPMorgTFAgcy 10 1.09 JPMTxFrInst 10 1.14 NYTxFrMMI 18 1.89 NortnInstMuni 6 1.09 NorthernMun 9 .94 PremierTxEx 9 1.20 SchwAMTTxF 14 .90 SchwNYMuVA 11 1.06 SchwNYMuSw 11 .81 SchwTxFValAd 14 1.12 ShwbTE 13 1.00 SchwabTxEx 13 1.10 Schwb CA 13 .88 ScudTECshInst 31 1.16 TDAMCAMu 18 .62 TDAMMuni 33 .69 TDAMNYMu 10 .65 TRowSumMu 40 .95 TRowCA c 29 .74 TRowNY c 26 .79 TRowTE c 37 .99 USAATxEx 16 .87 VangNJ 47 1.20 VangCA 24 1.17 VangPA 19 1.18 VangNY 21 1.20 VangTxEx 30 1.26 WFAMuCshM 5 1.30 WFA MuCsMSv 5 1.05 WFNatInstMM 6 1.27 WFNtTFMMSv 6 1.02 WellsFargoNat 6 1.17 WellsF NTFA 6 .83 WstnFTxR N 10 .61 WstnInstTxFR 10 1.20 WstnNYTxR N 5 .58 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.13 Jun 18 p 99.30 99.31 1.73 .63 Jun 18 p 99.27 99.28 1.88 1.38 Jun 18 p 99.30 99.31 1.88 2.38 Jun 18 p 100.01 100.02 1.91 .88 Jul 18 p 99.27 99.28 1.87 1.38 Jul 18 f 100.17 100.18 1.38 Jul 18 p 99.28 99.29 1.91 2.25 Jul 18 p 100.01 100.02 -0.01 1.91 1.00 Aug 18 p 99.25 99.26 1.88 4.00 Aug 18 p 100.14 100.15 -0.01 1.93 .75 Aug 18 p 99.21 99.22 1.93 1.50 Aug 18 p 99.28 99.29 +0.01 1.96 1.00 Sep 18 p 99.22 99.23 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 2.09 1.25 Oct 18 p 99.20 99.21 2.08 1.75 Oct 18 p 99.27 99.28 2.06 1.25 Nov 18 p 99.19 99.20 +0.01 2.11 3.75 Nov 18 p 100.24 100.25 2.13 1.00 Nov 18 p 99.13 99.14 2.12 1.25 Nov 18 p 99.17 99.18 2.11 1.38 Nov 18 p 99.19 99.20 2.13 1.25 Dec 18 p 99.16 99.17 +0.01 2.15 1.00 Dec 18 p 99.14 99.15 2.17 1.38 Dec 18 p 99.16 99.17 2.18 1.50 Dec 18 p 99.19 99.20 +0.01 2.18 1.13 Jan 19 p 99.10 99.11 +0.01 2.20 2.13 Jan 19 f 101.10 101.11 .08 1.13 Jan 19 p 99.08 99.09 +0.01 2.22 1.25 Jan 19 p 99.10 99.11 2.23 1.50 Jan 19 p 99.16 99.17 +0.01 2.22 .75 Feb 19 p 98.29 98.30 2.24 2.75 Feb 19 p 100.11 100.12 2.24 8.88 Feb 19 k 104.27 104.28 +0.01 2.13 1.13 Feb 19 p 99.04 99.05 +0.01 2.25 1.38 Feb 19 p 99.11 99.12 +0.01 2.23 1.50 Feb 19 p 99.14 99.15 +0.01 2.24 1.00 Mar 19 p 99.00 99.01 +0.02 2.25 1.25 Mar 19 p 99.04 99.05 +0.01 2.29 1.50 Mar 19 p 99.11 99.12 +0.01 2.28 1.63 Mar 19 p 99.14 99.15 +0.01 2.28 .13 Apr 19 f 99.22 99.23 +0.01 .47 .88 Apr 19 p 98.24 98.25 +0.01 2.29 1.25 Apr 19 p 99.00 99.01 +0.01 2.31 1.63 Apr 19 p 99.12 99.13 +0.02 2.30 .88 May 19 p 98.19 98.20 +0.01 2.32 3.13 May 19 p 100.24 100.25 +0.01 2.32 1.13 May 19 p 98.25 98.26 +0.01 2.32 1.25 May 19 p 98.29 98.30 +0.01 2.35 1.50 May 19 p 99.04 99.05 2.34 1.00 Jun 19 p 98.16 98.17 +0.01 2.37 1.25 Jun 19 p 98.25 98.26 +0.01 2.35 1.63 Jun 19 p 99.06 99.07 +0.01 2.35 .75 Jul 19 p 98.05 98.06 +0.01 2.37 1.88 Jul 19 f 102.05 102.06 .88 Jul 19 p 98.08 98.09 +0.02 2.37 1.63 Jul 19 p 99.04 99.05 +0.02 2.37 .75 Aug 19 p 98.01 98.02 +0.02 2.38 3.63 Aug 19 p 101.15 101.16 +0.02 2.39 8.13 Aug 19 k 106.29 106.30 +0.02 2.37 1.00 Aug 19 p 98.08 98.09 +0.02 2.41 1.25 Aug 19 p 98.18 98.19 +0.02 2.40 1.63 Aug 19 p 99.00 99.01 +0.02 2.41 .88 Sep 19 p 98.00 98.01 +0.02 2.41 1.00 Sep 19 p 98.04 98.05 +0.03 2.41 1.38 Sep 19 p 98.19 98.20 +0.02 2.41 1.75 Sep 19 p 99.03 99.04 +0.02 2.41 1.00 Oct 19 p 98.01 98.02 +0.02 2.42 1.25 Oct 19 p 98.10 98.11 +0.02 2.43 1.50 Oct 19 p 98.22 98.23 +0.03 2.44 1.00 Nov 19 p 97.29 97.30 +0.03 2.45 3.38 Nov 19 p 101.10 101.11 +0.02 2.45 1.00 Nov 19 p 97.27 97.28 +0.03 2.45 1.50 Nov 19 p 98.30 98.31 +0.03 2.45 1.50 Nov 19 p 98.18 98.19 +0.03 2.46 1.38 Dec 19 p 98.11 98.12 +0.03 2.46 1.13 Dec 19 p 97.29 97.30 +0.03 2.46 1.63 Dec 19 p 98.22 98.23 +0.03 2.46 1.88 Dec 19 p 99.02 99.03 +0.03 2.47 1.38 Jan 20 f 101.20 101.21 +0.02 .38 1.38 Jan 20 f 98.07 98.08 +0.03 2.47 1.25 Jan 20 p 97.31 98.00 +0.03 2.48 1.38 Jan 20 p 98.06 98.07 +0.03 2.47 2.00 Jan 20 p 99.06 99.07 +0.03 2.48 3.63 Feb 20 p 101.28 101.29 +0.03 2.50 8.50 Feb 20 k 110.06 110.07 +0.03 2.44 1.38 Feb 20 p 98.01 98.02 +0.03 2.51 1.25 Feb 20 p 97.27 97.28 +0.04 2.50 2.25 Feb 20 p 99.18 99.19 +0.03 2.49 1.13 Mar 20 p 97.16 97.17 +0.04 2.51 1.38 Mar 20 p 97.30 97.31 +0.03 2.51 2.25 Mar 20 p 99.17 99.18 +0.03 2.51 1.50 Apr 20 p 98.04 98.05 +0.04 2.52 .13 Apr 20 f 99.06 99.07 +0.02 .54 1.13 Apr 20 p 97.11 97.12 +0.03 2.53 1.38 Apr 20 p 97.26 97.27 +0.03 2.53 2.38 Apr 20 p 99.23 99.24 +0.03 2.52 1.50 May 20 p 98.00 98.01 +0.04 2.54 3.50 May 20 p 101.26 101.27 +0.03 2.54 8.75 May 20 k 112.03 112.04 +0.03 2.43 1.38 May 20 p 97.22 97.23 +0.04 2.55 1.50 May 20 p 97.30 97.31 +0.04 2.54 2.50 May 20 p 99.30 99.31 2.53 1.50 Jun 20 p 97.29 97.30 +0.04 2.55 1.63 Jun 20 p 98.03 98.04 +0.03 2.55 1.88 Jun 20 p 98.19 98.20 +0.04 2.56 1.25 Jul 20 f 102.03 102.04 +0.03 .27 1.50 Jul 20 p 97.25 97.26 +0.04 2.57 1.63 Jul 20 p 98.00 98.01 +0.04 2.57 2.00 Jul 20 p 98.25 98.26 +0.04 2.57 1.50 Aug 20 p 97.22 97.23 +0.04 2.57 2.63 Aug 20 p 100.03 100.04 +0.04 2.57 8.75 Aug 20 k 113.10 113.11 +0.04 2.56 1.38 Aug 20 p 97.11 97.12 +0.05 2.59 2.13 Aug 20 p 98.31 99.00 +0.04 2.59 1.38 Sep 20 p 97.10 97.11 +0.05 2.58 1.38 Sep 20 p 97.07 97.08 +0.04 2.59 2.00 Sep 20 p 98.20 98.21 +0.04 2.60 1.63 Oct 20 p 97.24 97.25 +0.05 2.60 1.38 Oct 20 p 97.03 97.04 +0.05 2.61 1.75 Oct 20 p 97.31 98.00 +0.05 2.62 1.75 Nov 20 p 97.30 97.31 +0.05 2.61 2.63 Nov 20 p 100.00 100.01 +0.05 2.62 1.63 Nov 20 p 97.18 97.19 +0.05 2.63 2.00 Nov 20 p 98.15 98.16 +0.05 2.63 1.88 Dec 20 p 98.05 98.06 +0.05 2.62 1.75 Dec 20 p 97.25 97.26 +0.05 2.64 2.38 Dec 20 p 99.11 99.12 +0.05 2.63 2.00 Jan 21 p 98.12 98.13 +0.05 2.64 1.13 Jan 21 f 101.20 101.21 +0.04 .50 1.38 Jan 21 p 96.23 96.24 +0.06 2.65 2.13 Jan 21 p 98.20 98.21 +0.05 2.65 2.25 Feb 21 p 98.31 99.00 +0.05 2.64 3.63 Feb 21 p 102.18 102.19 +0.06 2.64 7.88 Feb 21 k 113.25 113.26 +0.04 2.60 1.38 Feb 21 p 95.29 95.30 +0.05 2.66 2.00 Feb 21 p 98.08 98.09 +0.05 2.65 2.38 Mar 21 p 99.08 99.09 +0.06 2.65 1.25 Mar 21 p 96.04 96.05 +0.06 2.66 2.25 Mar 21 p 98.28 98.29 +0.06 2.66 .13 Apr 21 f 98.19 98.20 +0.05 .61 2.38 Apr 21 p 99.06 99.07 +0.05 2.66 1.38 Apr 21 p 96.11 96.12 +0.06 2.67 2.25 Apr 21 p 98.26 98.27 +0.06 2.67 2.63 May 21 p 99.28 99.29 +0.06 2.67 3.13 May 21 p 101.08 101.09 +0.06 2.68 8.13 May 21 k 115.18 115.19 +0.06 2.65 2.00 May 21 p 98.00 98.01 +0.06 2.69 1.13 Jun 21 p 95.11 95.12 +0.06 2.70 2.13 Jun 21 p 98.10 98.11 +0.06 2.69 .63 Jul 21 f 100.18 100.19 +0.05 .45 1.13 Jul 21 p 95.06 95.07 +0.06 2.71 2.25 Jul 21 p 98.19 98.20 +0.06 2.71 2.13 Aug 21 p 98.06 98.07 +0.07 2.72 8.13 Aug 21 k 116.25 116.26 +0.07 2.67 1.13 Aug 21 p 95.01 95.02 +0.06 2.72 2.00 Aug 21 p 97.24 97.25 +0.06 2.72 1.13 Sep 21 p 94.28 94.29 +0.06 2.73 2.13 Sep 21 p 98.02 98.03 +0.07 2.73 1.25 Oct 21 p 95.05 95.06 +0.07 2.73 2.00 Oct 21 p 97.19 97.20 +0.07 2.73 2.00 Nov 21 p 97.19 97.20 +0.07 2.73 8.00 Nov 21 k 117.14 117.15 +0.07 2.70 1.75 Nov 21 p 96.23 96.24 +0.08 2.73 1.88 Nov 21 p 97.05 97.06 +0.08 2.73 2.00 Dec 21 p 97.14 97.15 +0.07 2.75 2.13 Dec 21 p 97.28 97.29 +0.07 2.74 .13 Jan 22 f 98.09 98.10 +0.06 .60 1.50 Jan 22 p 95.20 95.21 +0.08 2.75 1.88 Jan 22 p 96.30 96.31 +0.08 2.75 2.00 Feb 22 p 97.11 97.12 +0.07 2.75 ARCResources 64300 14.11 13.75 13.75 -.34 AdvOil Gas 225553 4.02 3.86 3.86 -.14 AgnicoEagle 69779 56.28 54.82 55.90 +1.03 AirCdaV VV 61755 24.13 23.69 23.81 -.16 AlamosGoldA 77536 6.73 6.42 6.73 +.32 AlgonquinPwr 91975 12.59 12.38 12.53 +.17 AlimntatnBSV 109423 54.18 52.08 54.06 +1.81 AltaGasLtd 89867 25.82 25.60 25.80 -.05 AphriaInc J 296062 12.88 12.54 12.70 -.15 AthabascaOil 413933 1.97 1.86 1.91 -.05 AuroraCannabi 1003012 8.77 8.23 8.47 +.09 B2GoldCorpo 186142 3.44 3.37 3.42 +.06 BCE Inc 127998 54.65 54.21 54.52 +.12 BMO WgtBkInx 76945 29.59 29.38 29.50 -.17 BarrickGold 167944 17.17 16.76 17.09 +.26 BaytexEnergy 756211 5.87 5.61 5.74 -.16 BellatrixExpl 52979 1.60 1.50 1.50 -.08 BirchcliffEng 173275 4.66 4.54 4.60 -.11 Bk NS 143861 80.34 79.73 80.29 -.07 BkMontreal 133554 101.92 100.96 101.73 -.16 BlackberryLtd 95431 14.90 14.67 14.87 +.02 BombardirBSV 432794 4.27 4.20 4.27 +.02 BonavistaEgy 198566 1.67 1.58 1.64 -.04 BrookdALV 129742 52.55 51.78 52.37 +.33 CIBC 232338 117.22 114.00 115.09 -1.77 CIFinancial 72852 25.26 25.02 25.15 -.08 CalfracWell 95535 7.47 7.24 7.31 +.01 CamecoCorp 105076 13.83 13.50 13.72 +.07 CanopyGrowth 661713 39.42 37.76 38.76 -.68 CardinalEngy 63083 5.77 5.63 5.70 -.02 CdnNatRail 96516 108.15 105.92 107.90 +1.39 CdnNatRes 253884 47.64 46.59 47.00 -.27 CdnWstnBank 52498 35.47 34.51 34.82 -.54 CenovusEngy 511363 14.28 14.00 14.01 -.34 CenterraGld 72671 7.32 7.16 7.20 -.05 CequenceEgy 62174 .09 .08 .08 -.01 ChoiceREITUn 62695 11.60 11.46 11.54 +.06 CrescentPnt 335064 10.83 10.55 10.58 -.28 CrewEngy 79780 2.64 2.53 2.60 -.01 DenisonMines 65750 .62 .60 .61 ... DetourGoldo 113402 10.18 9.95 10.10 +.08 ECNCapitalCo 233454 3.80 3.65 3.80 +.15 EldoradoGld 455340 1.52 1.42 1.48 +.07 ElementFin 229950 5.78 5.66 5.78 +.02 EmeraInc 52018 40.56 40.18 40.40 +.35 EmpireANV 53190 24.45 24.05 24.40 +.33 EnCanaCorp 350972 17.45 16.92 17.10 +.02 EnbridgeInc 276571 40.90 40.12 40.77 +.28 EnbridgeIncme 56459 28.58 28.09 28.45 +.02 EnerplusCorp 105244 16.26 15.77 15.82 -.30 FirstQntumo 217025 21.48 20.79 21.17 -.73 Fortis Inc 60433 42.06 41.64 41.87 +.22 FrstMajSvro 64017 9.42 9.24 9.34 -.02 GearEnergyLt 68428 1.19 1.10 1.16 -.05 GildanActive 69000 37.97 37.05 37.57 +.47 GoldcorpInc 179124 17.73 17.28 17.62 +.27 GranTierrao 72460 4.39 4.28 4.34 -.03 H RRealUn 52212 20.48 20.38 20.45 +.06 HrznCrdOilBl 136549 11.76 11.47 11.65 -.10 HrznCrdOilBr 205434 4.78 4.67 4.71 +.03 HrznNatGsBr 55294 12.99 12.74 12.88 -.24 HrznNtGsBul 97411 4.15 4.07 4.11 +.07 HudBayMnrls 184020 9.20 8.89 9.03 -.30 HuskyEngy 177728 19.46 18.92 19.03 -.45 HydroOneLimi 74508 19.51 19.31 19.42 -.02 ISharesS P60 355775 24.15 24.02 24.11 -.03 IShrsCapEngy 141748 13.30 13.06 13.12 -.15 IShrsCapFin 72656 38.19 38.05 38.16 -.13 IamgoldCorp 83143 7.85 7.59 7.79 +.18ImperialOil 161573 42.22 41.60 41.60 -.40 InterPipeline 82534 24.47 24.10 24.19 -.31 IronBridgeRe 125372 .77 .75 .76 +.01 IvanhoeAo 100796 3.47 3.34 3.34 -.16 KeltExplo 53139 8.66 8.49 8.55 -.01 KinrossGold 219714 4.65 4.58 4.60 +.01 LOGIQASSETMG 403404 .02 .01 .01 ... LundinMng 229140 8.72 8.41 8.49 -.35 MEGEnergy 559889 9.79 9.22 9.69 +.38 MagnaInt l 100882 84.92 83.80 84.00 -1.03 MandalayReso 51662 .22 .20 .20 -.01 ManulifeFin 259274 25.10 24.89 25.01 -.09 MedReleafCorp 69548 25.65 24.69 25.56 +.56 MountainProv 52046 3.65 3.44 3.46 -.17 NatBkCan 87664 63.19 62.42 62.84 -.36 NemaskaLithiu 1337692 1.00 .95 1.00 -.18 NeovascInc 878434 .06 .04 .05 +.01 NevsunReso 113230 4.50 4.41 4.44 -.04 New Gold 99807 2.96 2.89 2.92 +.03 NutrienLtd 70949 66.06 64.83 65.89 +.47 NuvistaEngy 74325 9.46 9.24 9.32 -.09 OceanaGoldCrp 388255 3.18 3.13 3.18 +.02 OncolyticBio 110446 1.10 .90 1.02 +.11 OsiskoMining 193327 2.31 2.20 2.28 +.02 ParexReso 68662 23.20 22.71 23.11 -.03 PembinaPipe 131996 44.33 43.74 44.11 -.33 Peregrineo 104930 .17 .15 .17 +.02 PeytoExpl 81623 11.13 10.86 10.87 -.33 PotashRidgeJ 92095 .08 .07 .07 -.01 PowerCorpSV 92916 30.40 30.18 30.35 -.05 PrairieSkyRyl 83715 28.05 27.50 27.71 -.42 PrecisionDrl 215838 5.17 4.80 4.89 -.16 PretiumReso 64268 9.25 8.90 9.22 +.31 Prometico 105352 .84 .78 .80 -.01 PureIndREIT 200730 8.10 8.09 8.09 +.07 PwrFinCorp 52953 32.58 32.29 32.46 -.10 RagingRiver 59646 7.70 7.51 7.60 -.02 RestrntBrnds 60939 74.16 72.97 73.47 +.47 RioCanRlUn 75339 23.93 23.72 23.84 +.09 RogersCommB 72578 62.93 62.28 62.67 -.29 RoyalBank 200494 101.57 100.66 101.12 -.63 RoyalNickelo 103686 .19 .17 .18 -.01 STARDIAMONDC 80262 .20 .19 .20 -.01 SevenGenClA 78267 17.75 17.39 17.48 -.28 ShawCommBNV 81721 26.52 26.09 26.41 +.23 SherrittIntl 62103 1.24 1.20 1.22 ... SpartanEngyCo 121220 6.83 6.68 6.76 -.07 SunLifeFin 74473 55.56 55.20 55.28 -.43 SuncorEngy 267499 52.74 51.85 52.21 -.39 T D Bank 259866 75.77 75.35 75.50 -.35 TORCOil Gas 83697 8.10 7.91 7.94 -.04 TahoeReso 102810 6.81 6.48 6.79 +.25 TamarackVall 169726 4.25 4.11 4.21 +.07 TeckResLimit 235285 36.15 34.94 35.08 -1.51 Telus Corp 63617 45.71 45.31 45.43 -.06 ThomsonReuter 66603 49.60 49.32 49.45 -.05 TourmalineOil 163690 25.56 24.27 24.35 -.93 TransCdaCorp 205309 54.77 53.75 54.22 -.87 TrevaliMngo 104446 1.14 1.10 1.10 -.04 TricanWell 230394 3.30 3.18 3.26 -.06 ValeantPharma 114913 28.49 27.87 28.40 +.16 VermilionEgy 97178 46.35 45.38 45.89 -.56 WesternForst 54124 2.93 2.81 2.87 -.08 WheatonPrecio 58467 28.35 27.77 28.25 +.38 WhitecapReso 216757 10.10 9.84 9.88 -.13 YamanaGld 119162 3.64 3.58 3.60 +.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Feb 22 p 96.13 96.14 +0.08 2.76 1.88 Feb 22 p 96.27 96.28 +0.08 2.76 1.75 Mar 22 p 96.10 96.11 +0.08 2.76 1.88 Mar 22 p 96.24 96.25 +0.08 2.76 .13 Apr 22 f 97.29 97.30 +0.07 .67 1.75 Apr 22 3p 96.06 96.07 +0.08 2.77 1.88 Apr 22 p 96.21 96.22 +0.08 2.77 1.75 May 22 p 96.05 96.06 +0.08 2.77 1.88 May 22 p 96.19 96.20 +0.08 2.77 1.88 May 22 p 96.04 96.05 +0.08 2.77 1.75 Jun 22 p 96.01 96.02 +0.08 2.78 2.13 Jun 22 p 97.15 97.16 +0.09 2.78 .13 Jul 22 f 98.10 98.11 +0.07 .54 1.88 Jul 22 p 96.13 96.14 +0.08 2.79 2.00 Jul 22 p 96.28 96.29 +0.08 2.79 1.63 Aug 22 p 95.12 95.13 +0.09 2.79 7.25 Aug 22 k 117.28 117.29 +0.09 2.74 1.63 Aug 22 p 95.10 95.11 +0.08 2.79 1.88 Aug 22 p 96.09 96.10 +0.08 2.80 1.75 Sep 22 p 95.23 95.24 +0.09 2.80 1.88 Sep 22 p 96.07 96.08 +0.08 2.80 1.75 Oct 22 p 96.05 96.06 +0.09 2.80 2.00 Oct 22 p 96.21 96.22 +0.08 2.80 1.63 Nov 22 p 95.02 95.03 +0.09 2.81 7.63 Nov 22 k 120.10 120.11 +0.10 2.77 2.00 Nov 22 p 96.19 96.20 +0.08 2.80 2.13 Dec 22 p 97.02 97.03 +0.10 2.81 .13 Jan 23 f 97.21 97.22 +0.09 .64 1.75 Jan 23 p 95.11 95.12 +0.09 2.81 2.38 Jan 23 p 98.02 98.03 +0.09 2.81 2.00 Feb 23 p 96.13 96.14 +0.10 2.82 7.13 Feb 23 k 119.01 119.02 +0.11 2.79 1.50 Feb 23 p 94.04 94.05 +0.09 2.82 2.63 Feb 23 p 99.05 99.06 +0.10 2.81 1.50 Mar 23 p 94.00 94.01 +0.09 2.83 2.50 Mar 23 p 98.17 98.18 +0.10 2.82 .63 Apr 23 f 99.22 99.23 +0.09 .69 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 15.07 -1.4 -.9 +3.8/B IntrmDvrsMnA m MS 14.10 +.2 -.8 +1.1/B IntrmDvrsMnC m MS 14.10 +.2 -1.1 +.4/E LgCpGrA m LG 50.95 +3.1 +6.6 +13.8/A LgCpGrAdv LG 55.39 +3.2 +6.7 +14.1/A LgCpGrC m LG 38.46 +3.1 +6.3 +13.0/B LgCpGrI LG 55.10 +3.2 +6.7 +14.2/A LgCpGrK b LG 51.83 +3.1 +6.6 +13.7/A LtdDurHiIncAdv HY 10.20 ... +.3 +3.4/C MuniBdInfStr1 b MS 10.14 +.1 +.1 +2.1/A MuniBdInfStr2 MS 10.15 +.2 +.1 +2.2/A MuniBdInfStrA m MS 10.19 +.2 +.1 +2.0/A MuniBdInfStrAdv MS 10.19 +.2 +.2 +2.2/A MuniIncCAA m MF 11.01 +.5 -.8 +2.6/B MuniIncCAAdv MF 11.01 +.5 -.7 +2.9/A MuniIncIIArznA m SI 10.93 +.3 -.7 +3.0/A MuniIncIIMAA m MT 11.03 +.2 -1.2 +2.2/B MuniIncIIMINA m SM 10.06 +.2 -1.2 +2.2/B MuniIncIINJA m MJ 9.58 +.3 -1.1 +3.2/B MuniIncIIOhioA m MO 9.79 +.3 -1.0 +2.7/A MuniIncIIPEA m MP 10.30 +.2 -1.0 +2.8/B MuniIncIIVIA m SI 10.93 +.2 -1.0 +2.6/A MuniIncNYA m MN 9.77 +.3 -1.2 +2.6/B MuniIncNYAdv MN 9.77 +.4 -1.1 +2.8/A MuniIncNYC m MN 9.76 +.2 -1.5 +1.8/C MuniIncNtnA m MI 10.09 +.3 -1.1 +2.9/A MuniIncNtnAdv MI 10.09 +.4 -1.0 +3.1/A MuniIncNtnC m MI 10.08 +.3 -1.4 +2.1/C ReltvValA m LV 5.86 +.2 +.5 +9.4/A ReltvValAdv LV 5.91 +.2 +.5 +9.7/A ReltvValC m LV 5.84 +.2 +.2 +8.6/B SelUSEqAdv LB 17.24 +1.9 +2.9 +10.8/A SelUSLSA m LO 12.91 +2.1 +2.4 +5.6/B SelUSLSAdv LO 13.11 +2.1 +2.5 +5.9/B SelUSLSC m LO 12.36 +2.0 +2.1 +4.9/B ShortDurPlus CS 11.56 +.2 -.1 +.4/D SmCpGrA m SG 58.03 +4.4 +12.5 +13.6/A SmCpGrI SG 62.85 +4.4 +12.7 +13.9/A SstnlGlbThtcA m WS 119.62 +1.2 +1.9 +10.1/A SstnlGlbThtcAdv WS 126.66 +1.3 +2.0 +10.4/A SustIntlThtcA m FG 19.51 +.9 ... +4.0/E TxMgAlMktIncA m CA 12.47 +.6 -1.9 +2.6/E TxMgWtAprStrAdv WS 16.53 +1.5 +2.2 +7.1/C TxMgdIntl FB 18.54 -.3 +.5 +5.1/B AAMInsgtSelIncI d TW 9.82 -.5 -3.0 +2.8/BABAllMktRlRet1 b IH 9.13 +2.8 +3.2 +1.8/E AllMktTRA m MA 14.80 +1.0 -.2 +3.2/E AllMktTRAdv MA 14.90 +1.0 -.1 +3.5/E AllMktTRC m MA 14.69 +1.0 -.5 +2.5/E BdInStrat1 b IP 10.58 ... -.6 +2.0/A BdInStrat2 IP 10.58 ... -.5 +2.1/A CncntrGrAdv LG 36.47 +3.0 +7.0 +10.3/D CnsrvWlthStratA m CA 12.12 +.3 -.2 +2.7 CorOppsA m LG 20.70 +1.3 +2.2 +10.9/D DiscvGrA m MG 12.25 +4.4 +12.8 +12.4/A DiscvGrAdv MG 13.08 +4.5 +13.0 +12.7/A DiscvValA m SV 23.47 +2.2 +3.0 +9.1/C DiscvValAdv SV 24.03 +2.3 +3.1 +9.4/B DiscvValC m SV 20.66 +2.2 +2.7 +8.3/C DiscvValI SV 23.31 +2.2 +3.1 +9.4/B DiscvValR b SV 22.78 +2.2 +2.9 +8.7/C DiscvValZ SV 23.29 +2.2 +3.1 +9.5/B DiversMunicipal MS 14.09 +.3 -.7 +1.4/A EmMkts EM 32.47 -.9 -.2 +4.8/C EqIncA m LV 28.88 +1.0 ... +7.0/D EqIncAdv LV 29.17 +1.0 +.2 +7.3/C EqIncC m LV 28.47 +.9 -.2 +6.2/D GlbBdA m IB 8.23 -.3 -1.2 +2.4/B GlbBdAdv IB 8.22 -.4 -1.1 +2.6/B GlbBdC m IB 8.26 -.3 -1.5 +1.6/D GlbBdI IB 8.22 -.3 -1.1 +2.6/B GlbBdR b IB 8.22 -.4 -1.3 +1.9/C GlbRkAllcA m TV 16.52 +1.9 +.6 +3.4/C GlbRlEstInvmA m GR 14.38 +3.8 -.9 +3.6/B GlbRlEstInvmIII GR 10.96 +4.0 -.5 +4.4/A GrA m LG 79.55 +2.9 +8.4 +14.4/A HiIncA m HY 8.46 -1.0 -1.6 +4.6/A HiIncAdv HY 8.47 -1.0 -1.5 +4.8/A HiIncC m HY 8.56 -1.0 -2.0 +3.7/C HiIncI HY 8.47 -1.0 -1.6 +4.9/A HiIncK b HY 8.46 -1.0 -1.7 +4.5/A HiIncR b HY 8.46 -1.0 -1.8 +4.2/B HiIncZ HY 8.47 -1.0 -1.5 +4.9/A IntermBdA m CI 10.81 -.1 -1.7 +1.7/B IntermBdAdv CI 10.82 ... -1.6 +2.0/A IntermCAMuniA m SS 14.03 +.4 -.5 +1.3/A IntermNYMuniA m SS 13.73 +.2 -.8 +1.4/A Intl FB 18.54 -.4 +.5 +5.1/B IntlValA m FV 14.72 -1.5 -.9 +3.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, May 24, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 15.87 +1.2 -1.7 +3.9/E ValAdv LV 15.89 +1.3 -1.6 +4.2/E WlthApprStrA m WS 16.67 +1.5 +2.0 +6.4/C WlthApprStrAdv WS 16.63 +1.5 +2.1 +6.7/CAC AlternativesEqMktNetrlInv NE 11.51 +1.3 +2.6 +.9/C MktNetrlValInv NE 10.13 -.8 -3.2 +.8/DAIGActvAllcA f MA 17.74 +1.1 +.5 +5.4/C FlexCrdtA m HY 3.39 -.2 +.8 +3.6/C FocedDivStrB m LV 17.35 +.3 -6.2 +6.4/D FocedDivStrC m LV 17.34 +.3 -6.2 +6.4/D IntlDivStrA m FV 9.11 -3.7 -4.7 -1.6/E MltAstAllcA f MA 18.48 +1.3 +.7 +5.5/C SrFltngRtA m BL 8.11 +.2 +1.7 +3.6/B SrFltngRtC m BL 8.11 +.2 +1.5 +3.3/C StrBdA m MU 3.33 -.6 -2.7 +2.0/D StrValA m LV 31.11 +.8 -1.4 +6.1/D USGvtSecA m GI 8.87 ... -1.6 -.9/EALPSRdRcksLtdPrEI d SW 7.36 -.5 +1.2 +8.1/C RdRcksLtdPrEInv m SW 7.24 -.5 +1.3 +7.8/DAMGCHEqPtnrsBalN b MA 17.49 +2.0 +2.9 +6.8/A FQGlbRkBalZ TV 15.77 +2.1 -1.5 +5.1/B FQTxMgdUSEqI LB 31.98 +3.2 +5.8 +8.9/C GWKCorBdI CI 9.78 -.1 -2.9 +.9/D GWKMnBdI MI 11.39 +.2 -1.7 +2.1/C GWKMnEnhYiI HM 9.78 +.5 -1.3 +4.5/C GWKSmCpCorI SG 29.50 +2.4 +3.8 +11.9/B MgrsAmIntrGvS GI 10.33 ... -2.1 +.4/B MgrsAmShrtDrGvS UB 9.45 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.70 +.3 -.8 +3.9/E MgrsBrBlueS LG 50.48 +2.7 +5.5 +11.0/C MgrsBrwineS MG 49.37 +3.3 +5.9 +9.1/C MgrsCaEmergCoI SG 63.88 +5.7 +9.4 +18.9/A MgrsCaMidCpN b MG 31.21 +1.9 +3.2 +8.7/C MgrsCeRlEsttS SR 9.90 +5.0 -4.6 +4.1/B MgrsDblCrPlsBdI CI 10.35 -.4 -1.9 +1.8 MgrsDblCrPlsBdN b CI 10.35 -.4 -2.0 +1.5 MgrsEmergOppsS SG 50.44 +4.9 +9.9 +12.5/B MgrsFrpntMdCpI MV 42.35 +.5 -3.3 +4.8/E MgrsFrpntMdCpN b MV 41.25 +.5 -3.4 +4.5/E MgrsLmsSylsBdS CI 26.19 -.5 -1.9 +2.5/A MgrsMntCldGrI LG 20.57 +1.9 +4.4 +8.4/E MgrsMntCldGrN b LG 20.48 +1.8 +4.3 +8.1/E MgrsSkylnSpcEqS d SB 44.78 +1.4 +1.8 +6.4/E MgrsSpecialEqS SG 133.06 +4.2 +11.4 +11.9/B RRDivAllCpVlI LV 12.38 +1.8 -.9 +6.7/D RRDivAllCpVlN b LV 12.38 +1.7 -1.0 +6.5/D RRSmCpValI SB 13.53 +.3 +2.4 +11.2/A SthrnSnSmCpN m SB 24.93 +.8 -4.3 +1.3/E SystMidCpValI MV 15.98 +3.2 +2.0 +8.5/B TmsSqMidCpGrI MG 19.91 +1.6 +5.5 +9.0/C TmsSqMidCpGrS MG 19.40 +1.6 +5.4 +8.7/C TmsSqSmCpGrI SG 18.90 +2.7 +9.1 +10.4/C TmsSqSmCpGrS SG 18.42 +2.6 +9.0 +10.2/C TrilogyEMktsEqZ d EM 9.98 -1.0 -2.9 +7.4/A YackFocI d LB 20.96 +.6 -.6 +8.8/C YackFocN d LB 20.99 +.6 -.7 +8.6/D YacktmanI d LV 22.76 +.6 -.4 +8.0/CAQRDiversArbtrgI NE 9.28 +.5 +1.8 +3.2 DiversArbtrgN b NE 9.28 +.5 +1.8 +3.0 IntlEqI FB 11.18 +.1 +2.0 +6.8 IntlMomStyleI FG 16.43 +1.6 +4.6 +5.2 LgCpMomStyleI LG 23.08 +2.6 +7.1 +10.9 LgCpMomStyleN b LG 23.08 +2.6 +7.0 +10.6 MgdFtsStratI FF 9.01 +.1 -2.4 -4.8 MgdFtsStratN b FF 8.88 +.2 -2.4 -5.1 MltStratAltI AM 8.70 -1.4 -3.9 +2.0 MltStratAltN b AM 8.64 -1.4 -4.0 +1.7 RkBalCmdtsStrI BB 7.17 +.6 +3.9 +5.0 RkParityI TV 9.77 +.3 -.5 +3.7 RkParityIIMVI TV 9.33 +2.1 +.8 +2.8 SmCpMomStyleI SG 25.36 +3.9 +8.1 +10.0ATDiscpEqInstl LB 20.12 +2.8 +5.0 +10.5/BAberdeenGlbHiIncA b HY 8.99 -.5 -.6 +1.9/E GlbHiIncI HY 8.41 -.6 -.5 +2.0/E IntlSmCpA m FR 31.68 -1.9 +.6 +8.0/D SelIntlEqA b FB 26.74 -.7 -2.6 +3.0/D TotalRetBdA b CI 12.75 -.1 -2.5 +1.4/B TotalRetBdI CI 12.56 -.1 -2.4 +1.7/BAbsolute StrategiesInstl AM 8.27 -1.4 ... -2.0/EAcadianEmMktsInv d EM 21.72 -3.4 -3.0 +5.2/CAccessCptCmntyInvmIns GI 8.67 -.1 -2.3 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.92 +.6 +1.8 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.56 +4.1 -1.1 -8.3/C MLPEngyIncC m LP 8.57 +4.1 -1.4 -9.0/D MLPEngyIncI d LP 8.41 +4.2 -1.1 -8.1/C MLPEngyInfrasI d LP 8.19 +4.1 -1.3 -9.3/DAegisVal SV 20.82 +2.2 +5.9 +16.3/AAkreFocInstl d LG 35.61 +3.5 +7.8 +14.3/A FocRetail m LG 34.89 +3.5 +7.7 +14.0/AAl FrankInv m LV 25.04 +1.7 +1.0 +7.6/CAlgerCptlApprecA m LG 26.92 +4.3 +9.2 +12.1/C CptlApprecC m LG 21.32 +4.3 +8.8 +11.3/C CptlApprecI2 LG 90.37 +4.3 +9.4 +12.2/C CptlApprecInsI LG 35.42 +4.3 +9.3 +12.2/C GrIncA m LB 40.61 +2.3 +.4 +9.1/C IntlGrA m FG 17.13 +1.2 +.5 +2.1/E LgCpGrI2 LG 69.69 +6.1 +13.1 +10.5/D MidCpGrA m MG 14.72 +5.1 +7.6 +8.3/D MidCpGrI2 MG 26.88 +5.1 +7.5 +8.5/C MidCpGrInstlI MG 31.51 +5.1 +7.4 +8.5/C SmCpGrA m SG 9.54 +5.6 +13.2 +11.8/B SmCpGrI2 SG 27.31 +5.7 +13.1 +12.2/B SmCpGrInstlI SG 22.75 +5.5 +12.3 +12.1/B SpectraA m LG 22.55 +4.5 +9.6 +12.2/CAllianzGIFocedGrA m LG 56.93 +4.0 +7.7 +13.2/B FocedGrC m LG 39.51 +4.0 +7.4 +12.4/B GlbSmCpA m SW 52.61 +2.3 +5.1 +7.6/D HlthSciA m SH 33.03 +2.7 +4.0 +2.5/C NFJDivValA m LV 15.30 +1.7 +1.6 +7.2/C NFJDivValC m LV 15.44 +1.6 +1.2 +6.4/D NFJDivValInstl LV 15.42 +1.8 +1.7 +7.6/C NFJIntlValA m FV 19.61 -.7 -.6 -2.9/E NFJLgCapValA m LV 27.09 +1.7 +1.2 +8.9/B NFJMidCapValA m MV 30.74 +.1 -1.9 +10.3/A NFJMidCapValC m MV 25.20 ... -2.1 +9.5/A NFJMidCapValIns MV 32.86 +.2 -1.7 +10.7/A NFJSmCpValA m SV 21.74 +1.7 +.3 +6.3/D NFJSmCpValAdmin b SV 21.68 +1.7 +.4 +6.4/D NFJSmCpValC m SV 19.34 +1.7 +.1 +5.5/E NFJSmCpValInstl SV 24.36 +1.7 +.5 +6.7/D TechA m ST 71.46 +4.8 +16.7 +20.6/B TechC m ST 55.25 +4.8 +16.3 +19.7/B TechInstl ST 80.22 +4.9 +16.9 +21.0/BAlpineDynDivInstl WS 4.18 +1.0 +1.7 +6.8/C IntlRlEsttEqIns GR 23.75 -.3 -1.3 +3.5/B RltyIncGrIns SR 21.26 +3.9 -6.0 +4.2/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 36.32 +3.4 +3.9 +11.4/C MutIncInv b LB 49.78 +2.3 -2.7 +7.1/EAmerican BeaconBrdGwyLgCpVlIns LV 29.07 +1.5 +1.8 +9.2/A BrdgwyLgCpGrIns LG 32.65 +4.0 +9.3 +12.5/B IntlEqInstl FV 20.89 -.1 ... +3.2/C IntlEqInv FV 20.70 -.2 -.1 +2.8/C LgCpValAdv b LV 26.94 +1.6 +.7 +6.6/D LgCpValInstl LV 29.43 +1.7 +1.0 +7.1/C LgCpValInv LV 27.31 +1.6 +.8 +6.8/D MidCpValInv MV 17.10 +.5 -2.7 +6.9/C SmCpValAdv b SV 27.08 +3.5 +3.8 +9.0/C SmCpValInstl SV 28.52 +3.6 +4.0 +9.6/B SmCpValInv SV 27.44 +3.5 +3.9 +9.2/BAmerican CenturyAdpteEqInv LB 12.13 +3.1 +3.1 +9.4/C AdpteSmCpInv MB 21.28 +.7 +2.3 +7.6/B AllCpGrInv LG 35.15 +3.7 +6.4 +10.9/D BalI MA 19.17 +1.6 +2.1 +6.2/B BalInv MA 19.16 +1.6 +2.1 +6.0/B CAHYMuniI MC 10.47 +.4 -.4 +4.5/A CAHYMuniInv MC 10.47 +.4 -.6 +4.2/A CAInTFBdBdI MF 11.66 +.3 -.9 +2.2/C CAInTFBdBdInv MF 11.66 +.3 -1.0 +2.0/C CorEqPlusInv LB 15.99 +3.1 +4.1 +8.6/D CorPlusInv CI 10.43 -.4 -2.4 +1.5/B CptlValInv LV 8.74 +1.6 -.2 +6.2/D DiscpGrInv LG 24.12 +3.9 +5.7 +10.9/D DiversBdA m CI 10.38 -.5 -2.9 +.6/E DiversBdI CI 10.38 -.3 -2.6 +1.1/C DiversBdInv CI 10.38 -.3 -2.7 +.9/D EmMktsA m EM 11.62 -1.4 -1.7 +7.9/A EmMktsI EM 12.35 -1.4 -1.6 +8.3/A EmMktsInv EM 12.04 -1.5 -1.7 +8.1/A EqGrA m LB 33.97 +2.7 +5.1 +9.2/C EqGrI LB 34.06 +2.7 +5.2 +9.7/C EqGrInv LB 34.02 +2.7 +5.2 +9.5/C EqIncA m LV 8.81 +1.7 -.8 +9.8/A EqIncC m LV 8.80 +1.7 -1.1 +9.0/B EqIncI LV 8.83 +1.8 -.6 +10.3/A EqIncInv LV 8.82 +1.8 -.7 +10.1/A EqIncR b LV 8.78 +1.9 -.9 +9.6/A EqIncR6 LV 8.84 +1.8 -.6 +10.5/A GlbGoldInv SP 8.62 -.5 -1.7 +6.3/A GlbGrInv WS 12.88 +2.0 +5.7 +8.4/B GlbRlEsttInv GR 11.78 +2.3 -.8 +2.9/C GovtBdA m GI 10.63 +.1 -2.0 +.2/C GovtBdInv GI 10.63 +.1 -1.9 +.4/B GovtBdR5 GI 10.63 +.1 -1.8 +.6/A GrA m LG 34.08 +3.0 +7.0 +12.5/B GrI LG 35.79 +3.0 +7.2 +13.0/B GrInv LG 35.17 +3.0 +7.2 +12.8/B GrR b LG 33.31 +3.0 +6.9 +12.2/C GrR6 LG 35.77 +3.1 +7.3 +13.2/B HYInv HY 5.57 -.1 -.6 +3.2/D HYMuniI HM 9.60 +.4 +.4 +5.0/B HYMuniInv HM 9.61 +.5 +.5 +4.8/B HeritageA m MG 21.85 +1.6 +5.0 +7.0/E HeritageC m MG 17.58 +1.5 +4.7 +6.2/E HeritageI MG 25.11 +1.6 +5.2 +7.5/D HeritageInv MG 23.63 +1.6 +5.1 +7.3/D IncandGrA m LV 40.44 +2.8 +3.4 +9.2/A IncandGrI LV 40.58 +2.9 +3.5 +9.7/A IncandGrInv LV 40.52 +2.9 +3.5 +9.5/A InAdjBdA m IP 11.43 -.3 -1.6 +.8/D InAdjBdInv IP 11.47 -.3 -1.5 +1.1/B InAdjBdR5 IP 11.46 -.3 -1.5 +1.3/B IntTrmTxFrBdI MI 11.13 +.3 -.8 +2.3/B IntTrmTxFrBdInv MI 11.13 +.3 -.9 +2.1/C IntlBdInv IB 12.95 -4.1 -1.7 +2.1 IntlDiscvInv FR 17.51 +.9 +3.0 +8.5/C IntlGrA m FG 13.86 +1.2 +4.0 +5.3/C IntlGrI FG 13.65 +1.1 +4.1 +5.8/C IntlGrInv FG 13.74 +1.1 +4.1 +5.5/C IntlOppsInv FR 11.59 ... +4.0 +11.9/A InvGinnieMaeInv GI 10.15 +.1 -1.7 +.2/C InvGinnieMaeR5 GI 10.15 +.1 -1.6 +.4/B InvOC2020A m TE 12.60 +.6 +.7 +4.2/D InvOC2020I TE 12.62 +.7 +.9 +4.6/C InvOC2020Inv TE 12.61 +.6 +.7 +4.4/C InvOC2020R b TE 12.59 +.6 +.6 +3.9/D InvOC2025A m TG 14.97 +.7 +.7 +4.5/D InvOC2025I TG 14.99 +.7 +.9 +5.0/D InvOC2025Inv TG 14.98 +.7 +.9 +4.8/D InvOC2025R b TG 14.96 +.7 +.7 +4.3/E InvOC2030A m TH 13.10 +.8 +1.0 +4.9/E InvOC2030I TH 13.13 +.8 +1.2 +5.4/D InvOC2030Inv TH 13.13 +.8 +1.1 +5.1/D InvOC2030R b TH 13.10 +.8 +.9 +4.7/E InvOC2035A m TI 16.44 +1.0 +1.4 +5.3/E InvOC2035I TI 16.47 +1.0 +1.5 +5.8/D InvOC2035Inv TI 16.45 +1.0 +1.5 +5.6/E InvOC2035R b TI 16.43 +1.0 +1.3 +5.1/E InvOC2040A m TJ 13.92 +1.1 +1.8 +5.8/E InvOC2040I TJ 13.94 +1.2 +1.9 +6.3/D InvOC2040Inv TJ 13.93 +1.1 +1.8 +6.0/D InvOC2040R b TJ 13.90 +1.1 +1.6 +5.5/E InvOC2045A m TK 17.52 +1.2 +2.0 +6.3/E InvOC2045I TK 17.56 +1.2 +2.2 +6.7/D InvOC2045Inv TK 17.54 +1.2 +2.1 +6.5/D InvOC2045R b TK 17.51 +1.2 +1.9 +6.0/E InvOC2050A m TN 14.32 +1.3 +2.2 +6.6/D InvOC2050I TN 14.36 +1.3 +2.4 +7.1/C InvOC2050Inv TN 14.34 +1.3 +2.3 +6.9/D InvOC2050R b TN 14.32 +1.3 +2.1 +6.4/E InvOC2055A m TL 15.35 +1.3 +2.3 +6.8/D InvOC2055Inv TL 15.38 +1.4 +2.4 +7.1/D InvOC:AgrInv AL 17.29 +1.2 +2.2 +6.8/B InvOC:CnsrvInv CA 13.83 +.5 +.7 +4.4/B InvOCInRetA m RI 13.37 +.6 +.6 +4.0/A InvOCInRetI RI 13.37 +.7 +.8 +4.4/A InvOCInRetInv RI 13.37 +.7 +.7 +4.3/A InvOCInRetR b RI 13.35 +.6 +.6 +3.7/A InvOCModInv MA 16.02 +.9 +1.5 +5.7/C InvOCVryAgrInv XM 18.90 +1.6 +3.3 +8.1/B InvOCVryCsrvInv XY 11.99 +.3 -.3 +3.2/B LgCoValInv LV 10.20 +1.6 +.3 +6.0/D MidCpValA m MV 17.48 +1.0 ... +9.2/A MidCpValC m MV 17.28 +.9 -.2 +8.4/B MidCpValI MV 17.53 +1.0 +.2 +9.7/A MidCpValInv MV 17.52 +1.0 +.1 +9.5/A MidCpValR b MV 17.43 +1.0 ... +9.0/A MidCpValR6 MV 17.53 +1.0 +.3 +9.9/A NTCoreEqPlusG LB 17.37 +3.2 +4.6 +9.1/C NTDiversBdG CI 10.37 -.3 -2.4 +1.2/C NTEmMktsG EM 13.19 -1.2 -1.1 +8.9/A NTEqGrG LB 14.31 +2.7 +5.4 +9.7/C NTGrG LG 18.62 +3.1 +7.6 +13.2/B NTHeritageG MG 14.75 +1.7 +5.6 +7.8/D NTIntlGrG FG 12.81 +1.3 +5.3 +6.2/B NTLgCoValG LV 11.58 +1.7 +.6 +6.0/D NTMidCpValG MV 13.59 +1.1 +.6 +10.0/A NTSmCoG SB 10.17 +3.7 +5.6 +8.0/D RlEsttA m SR 26.70 +4.1 -4.7 +2.6/D RlEsttI SR 26.82 +4.1 -4.5 +3.1/C RlEsttInv SR 26.74 +4.1 -4.6 +2.9/D SelI LG 75.15 +3.8 +5.6 +12.7/B SelInv LG 73.93 +3.8 +5.5 +12.4/B ShrtDurInv CS 10.12 +.2 +.2 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 -.3 .../D ShtDrInfPrBdInv IP 10.18 +.4 +.4 +.9/C ShtDrInfPrBdR5 IP 10.26 +.4 +.5 +1.1/B SmCoInv SB 16.21 +3.6 +5.3 +7.5/D SmCpGrA m SG 18.16 +3.5 +9.1 +9.8/D SmCpGrI SG 19.17 +3.5 +9.3 +10.3/C SmCpGrInv SG 18.76 +3.5 +9.2 +10.1/C SmCpValA m SV 8.82 +1.6 +2.1 +9.7/B SmCpValI SV 9.01 +1.7 +2.3 +10.2/B SmCpValInv SV 8.92 +1.6 +2.2 +10.0/B StrAlAgrsA m AL 8.55 +1.1 +2.0 +6.3/C StrAlAgrsC m AL 8.35 +1.1 +1.8 +5.6/D StrAlAgrsI AL 8.44 +1.2 +2.3 +6.8/B StrAlAgrsInv AL 8.49 +1.2 +2.2 +6.6/C StrAlCnsrvA m CA 5.80 +.5 +.5 +3.9/C StrAlCnsrvInv CA 5.81 +.7 +.6 +4.2/B StrAlModA m MA 6.95 +.9 +1.5 +5.3/C StrAlModC m MA 6.86 +.9 +1.0 +4.5/D StrAlModI MA 6.98 +.9 +1.6 +5.7/B StrAlModInv MA 6.97 +.9 +1.5 +5.5/C SustEqA m LB 28.43 +1.5 +2.6 +10.0/B SustEqInv LB 28.50 +1.5 +2.7 +10.3/B UltraA m LG 45.47 +4.3 +9.2 +13.7/A UltraI LG 49.07 +4.3 +9.4 +14.2/A UltraInv LG 47.48 +4.3 +9.4 +14.0/A UtlsInv SU 16.43 -.8 -3.6 +5.2/C ValA m LV 8.99 +1.9 +.9 +7.1/C ValI LV 9.02 +1.9 +1.2 +7.5/C ValInv LV 9.00 +1.9 +1.1 +7.3/C ValR b LV 8.99 +1.8 +.9 +6.8/D ZeroCoup2020Inv GI 102.69 +.1 -.9 +.6/B ZeroCoup2025Inv GL 95.56 -.4 -3.7 +.7/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.5 -.5 +4.2/B 2015TgtDtRtrA m TD 11.56 +.5 -.3 +4.6/B 2020TgtDtRtrA m TE 12.61 +.7 +.4 +5.2/A 2025TgtDtRtrA m TG 13.59 +1.0 +1.1 +6.1/A 2030TgtDtRtrA m TH 14.68 +1.2 +1.8 +7.1/A 2035TgtDtRtrA m TI 15.24 +1.5 +2.7 +8.2/A 2040TgtDtRtrA m TJ 15.65 +1.6 +3.0 +8.5/A 2045TgtDtRtrA m TK 15.91 +1.7 +3.1 +8.8/A 2050TgtDtRtrA m TN 15.60 +1.8 +3.3 +8.9/A AMCpA m LG 34.09 +2.8 +8.3 +10.8/D AmrcnBalA m MA 27.21 +1.2 +.6 +7.7/A AmrcnHiIncA m HY 10.12 -.3 -.1 +3.5/C AmrcnMutA m LV 41.00 +2.0 +1.0 +8.7/B BdfAmrcA m CI 12.48 ... -2.4 +1.0/D CptWldGrIncA m WS 52.60 +1.6 +3.3 +7.9/B CptlIncBldrA m IH 61.14 +.5 -1.9 +3.8/C CptlWldBdA m IB 19.58 -2.0 -1.5 +1.6/C EuroPacGrA m FG 57.25 +.6 +1.8 +6.2/B FdmtlInvsA m LB 63.57 +1.9 +2.4 +11.6/A GlbBalA m IH 32.68 +.3 +1.0 +4.6/B GrfAmrcA m LG 53.52 +2.8 +8.0 +13.2/B HiIncMuniBdA m HM 15.71 +.3 -.2 +4.5/B IncAmrcA m AL 23.04 +.5 -.7 +6.0/D IntlGrIncA m FB 34.90 -1.1 +.2 +3.6/D IntrmBdfAmrA m CS 13.09 +.1 -1.1 +.3/D InvCAmrcA m LB 41.26 +2.5 +2.5 +9.9/B LtdTrmTEBdA m MS 15.47 +.2 -.4 +1.2/A MortgA m GI 9.78 +.1 -1.9 +.8/A NewWldA m EM 67.60 +.5 +1.0 +7.1/B NwPrspctvA m WS 45.45 +2.0 +5.3 +10.2/A STBdAmrcA m CS 9.80 +.2 -.4 +.4/D ShrtTrmTEBdA m MS 10.01 +.2 ... +.6/D SmCpWldA m SW 58.33 +2.2 +4.5 +8.7/C TheNewEcoA m LG 49.25 +3.9 +10.4 +12.8/B TxExBdA m MI 12.77 +.2 -1.0 +2.7/B TxExmptFdofCAA m MC 17.39 +.4 -.9 +2.7/C TxExofNewYorkA m MY 10.59 +.3 -1.1 +2.3/C USGovtSecA m GI 13.29 +.2 -2.1 +.3/C WAMtInvsA m LV 46.48 +1.7 +2.3 +10.8/AAmerican IndependancKansasTxExBdIns SI 10.65 +.1 -.8 +1.6/C USInProtInstl IP 10.50 -.1 -1.3 +1.1/BAncoraThlnSmlMdI d SB 16.36 +1.4 +5.2 +9.0/CAngel OakMltStratIncAs m MU 11.25 +.6 +1.6 +3.3/B MltStratIncIns MU 11.23 +.6 +1.7 +3.5/BAquilaCHTFKTA m SI 10.44 +.2 -1.0 +1.7/B HawaiianTxFrA m SI 11.10 +.2 -.9 +1.2/D NATFIncA m SI 10.52 +.1 -1.2 +2.3/A TxFrForUtahA m SI 10.15 +.2 -1.1 +2.0/A TxFrofArizonaA m SI 10.43 +.2 -1.1 +1.9/B TxFrofColoradoA m SI 10.27 +.2 -1.2 +1.4/D TxFrofOregonA m SI 10.77 +.2 -1.2 +1.3/D ArbitrageInstl NE 12.99 +.9 -.7 +1.5/C R b NE 12.61 +.9 -.8 +1.2/CArielApprecInv b MV 48.60 +.7 +1.5 +4.9/E Inv b MV 71.61 +.6 +2.3 +7.2/CAristotleSaulGlbOppsI d IH 13.49 +1.1 +1.5 +7.0/AArtisanEmMktsInv EM 16.44 -1.8 -2.1 +8.6/A GlbOppsInstl WS 27.54 +1.5 +6.0 +12.2/A GlbOppsInv WS 27.24 +1.5 +5.9 +11.9/A GlbValueInv WS 18.13 +.1 -.2 +7.4/C IntlInstl FG 33.88 -1.2 +1.2 +2.2/E IntlInv FG 33.69 -1.2 +1.1 +2.0/E IntlSmCpInv FR 23.46 -1.8 +1.6 +4.1/E IntlValueInstl FB 37.66 -1.5 -2.8 +5.3/A IntlValueInv FB 37.51 -1.5 -2.9 +5.0/B MidCpInstl MG 45.17 +2.8 +8.9 +8.0/D MidCpInv MG 41.45 +2.7 +8.8 +7.8/D MidCpValueInv MV 22.89 +.4 +.7 +6.3/C SmCpInvs SG 35.46 +3.7 +16.1 +13.0/A ValInstl LV 14.51 +2.3 -.1 +8.8/B ValInv LV 14.54 +2.4 -.1 +8.6/BAshmoreEmMktsLcCyBdIns XP 7.36 -7.7 -4.0 +2.3 EmMktsTtlRetIns EB 7.78 -4.5 -4.4 +4.7AuxierFocInv d LV 22.20 +.8 -.5 +6.5/DAve MariaMariaWldEq WS 15.33 +2.3 +1.7 +5.5/D Value MB 21.84 +1.0 +4.6 +4.9/DBBHCorelN d LB 20.24 -.3 -3.0 +6.7/E LtdDurN UB 10.18 +.3 +.7 +1.7/ABMODivIncI LV 14.62 +2.2 +2.6 +10.9/A IntermTxFrI MI 11.10 +.2 -.8 +2.4/B IntermTxFrY MI 11.11 +.3 -.8 +2.2/B LgCpGrI LG 19.19 +3.0 +6.1 +13.8/A LgCpGrY LG 19.01 +2.9 +6.0 +13.5/B LgCpValI LV 15.97 +.6 -1.0 +7.6/C LowVolEqI LV 14.75 +.3 +.3 +7.1/C MidCpGrI MG 17.20 +2.6 +6.8 +6.9/E MidCpValI MV 12.27 +1.0 -1.4 +6.0/D ShrtTrmIncAdvI CS 9.28 +.2 -.1 +1.3/B ShrtTxFrI MS 10.12 +.2 +.1 +1.2/B SmCpGrI SG 20.10 +3.6 +7.8 +5.7/E StratIncY MU 9.10 -.7 -2.2 +2.2/D TCHCorPlusBdI CI 11.34 -.2 -2.4 +2.0/A TCHCorPlusBdY CI 11.35 -.1 -2.4 +1.8/B TCHCorpIncI TW 12.70 -.3 -2.7 +3.6/A TCHCorpIncY TW 12.71 -.4 -2.7 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.84 +1.6 +2.1 +6.1/B BdM CI 12.28 -.1 -2.4 +1.3/C EmMktsM EM 11.83 -1.3 -1.3 +6.5/B IncStkM LV 9.47 +2.5 +1.8 +9.7/A IntermBdM CS 12.24 +.1 -1.1 +.9/C IntlApprecM FB 14.42 -.8 -.1 +3.4/D IntlM FB 13.99 -.5 +1.1 +4.9/B LgCpStkM LB 6.26 +2.5 +3.8 +9.6/C MAIntrmMnBdM MT 12.37 +.2 -1.0 +1.8/C MdCpMltStratM MG 18.27 +2.6 +5.5 +8.8/C NYIntrmTEBdM MN 10.87 +.3 -1.1 +2.1/B NtnIntrmMnBdM MI 13.25 +.3 -.9 +2.1/C NtnSTMnBdM MS 12.67 +.2 +.1 +.6/D PEIntrmMnBdM MP 11.89 +.3 -.8 +1.9/D STUSGovtSecM GS 11.50 ... -.5 .../D SmCpMltStratM SG 21.68 +4.3 +8.1 +11.4/BBairdAggrgateBdInstl CI 10.51 -.1 -2.5 +1.7/B CorPlusBdInstl CI 10.86 -.1 -2.3 +2.1/A IntermBdInstl CI 10.76 +.1 -1.5 +1.2/C QlInTrmMnBdIns MI 11.33 +.2 -.9 +1.4/E ShrtTrmBdInstl CS 9.57 +.3 -.1 +1.2/BBaronAsstInstl MG 76.69 +2.5 +8.8 +11.9/A AsstRetail b MG 74.09 +2.5 +8.7 +11.6/A DiscvInstl SG 19.97 +6.0 +9.1 +14.9/A DiscvRetail b SG 19.78 +6.0 +9.0 +14.6/A EmMktsInstl EM 14.98 -1.4 -2.5 +6.5/B EmMktsRetail b EM 14.92 -1.5 -2.7 +6.2/B FifthAvenuGrIns LG 29.51 +4.8 +13.9 +15.3/A FifthAvenuGrRtl b LG 28.98 +4.8 +13.8 +15.0/A FocedGrInstl MG 16.75 +2.9 +7.0 +7.8/D GrInstl MG 74.47 +3.5 +7.1 +10.1/B GrRetail b MG 72.38 +3.4 +7.0 +9.8/B IntlGrInstl FG 24.77 +.6 +2.4 +9.1/A IntlGrRetail b FG 24.45 +.6 +2.3 +8.8/A OppInstl MG 20.69 +5.6 +17.6 +14.4/A OppRetail b MG 19.97 +5.6 +17.5 +14.1/A PtnrsInstl MG 54.58 +4.3 +9.8 +11.1/B PtnrsRetail b MG 53.45 +4.3 +9.6 +10.8/B RlEsttInstl SR 28.70 +.8 -4.4 +4.3/B RlEsttRetail b SR 28.27 +.8 -4.4 +4.0/B SmCpInstl SG 31.39 +2.6 +7.0 +10.8/C SmCpRetail b SG 30.27 +2.6 +6.8 +10.5/CBarrett AssociatesBarrettOpp LV 30.36 -.3 +1.3 +11.7/ABeckerValEqRetail d LV 19.51 ... +.1 +6.9/DBerkshireFoc d ST 25.50 +4.4 +18.8 +19.3/BBernsteinCaliforniaMuni SS 14.03 +.4 -.4 +1.5/A IntermDur CI 12.81 -.1 -2.1 +1.8/A IntermDurInstl CI 14.60 ... -2.0 +1.9/A NewYorkMuni SS 13.73 +.3 -.8 +1.6/A ShrtDrDvRSMn MS 12.51 +.2 +.2 +.4/EBerwynInc d XY 13.51 +.9 +1.3 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.36 +.2 -1.2 +1.7/BBlackRock4060TrgtAlInvC m CA 11.62 +.2 -.9 +2.6 AdUSTtlMInvA m LB 26.15 +2.6 +3.1 +7.6/D AdUSTtlMInvIns LB 27.29 +2.7 +3.2 +7.9/D AdUSTtlMInvInvC m LB 17.01 +2.6 +2.7 +6.8/E AdvtgGlbInstl WS 22.12 +.6 +1.7 +6.2/C AdvtgGlbInvA m WS 21.03 +.6 +1.5 +5.9/D AdvtgGlbInvC m WS 17.27 +.5 +1.3 +5.0/D AdvtgIntlIns FB 17.48 -.1 +1.0 +6.0/A AdvtgIntlInvA m FB 17.29 -.1 +.9 +5.7/A AdvtgLCCorIns LB 17.06 +2.0 +4.2 +11.0/A AdvtgLCCorInvA m LB 16.45 +1.9 +4.0 +10.7/A AdvtgLCCorInvC m LB 14.15 +1.9 +3.7 +9.8/B AdvtgLCValIns LV 29.53 +.7 +.9 +9.1/A AdvtgLCValInvA m LV 28.96 +.7 +.8 +8.8/B AdvtgLCValInvC m LV 26.92 +.6 +.5 +8.0/C AdvtgLgCpGrIns LG 16.34 +3.2 +7.5 +12.6/B AdvtgLgCpGrInvA m LG 15.65 +3.2 +7.4 +12.3/C AdvtgSmCpGrIns SG 21.59 +4.7 +10.2 +8.6/D AdvtgSmCpGrInvA m SG 16.67 +4.6 +10.0 +8.3/E AsaDrgnIns DP 17.04 -.5 -.6 +3.4/E AsaDrgnInvA m DP 16.81 -.5 -.8 +3.2/E BalCptlInstl MA 23.17 +1.0 +2.1 +7.7 BalCptlInvA m MA 23.07 +1.0 +2.0 +7.4 BalCptlInvC m MA 20.11 +1.0 +1.7 +6.5 BasValInstl LV 26.69 +1.7 +1.7 +5.2/E BasValInvA m LV 26.37 +1.7 +1.6 +4.9/E BasValInvC m LV 23.31 +1.7 +1.3 +4.1/E CAMuniOppsInstl MF 12.73 +.8 +.8 +4.2/A CAMuniOppsInvA m MF 12.72 +.8 +.7 +4.0/A CAMuniOppsInvA1 b MF 12.73 +.8 +.7 +4.1/A CorBdInstl CI 9.28 ... -2.2 +1.1/C CorBdInvA m CI 9.29 ... -2.4 +.8/D CorBdInvC m CI 9.25 -.1 -2.7 .../E CorBdK CI 9.30 -.1 -2.3 +1.1/C CorBdSvc b CI 9.28 ... -2.4 +.8/D CptlApprecInstl LG 31.33 +3.8 +12.5 +13.9/A CptlApprecInvA m LG 29.06 +3.7 +12.3 +13.6/A CptlApprecInvC m LG 21.72 +3.7 +12.0 +12.7/B CptlApprecK LG 31.50 +3.8 +12.5 +14.1/A CptlApprecR b LG 24.20 +3.7 +12.2 +13.3/B CrdtStrIncIns MU 10.15 -.2 +.1 +3.8/A CrdtStrIncInvA m MU 10.15 -.2 +.1 +3.6/A EmMktsInstl EM 23.78 -1.0 +.9 +6.7/B EmMktsInvA m EM 22.92 -1.0 +.8 +6.2/B EngyResInvA m EE 19.76 +7.1 +6.8 -7.6/E EqDivInstl LV 22.94 +1.4 +1.2 +10.5/A EqDivInvA m LV 22.87 +1.4 +1.1 +10.2/A EqDivInvC m LV 22.04 +1.3 +.8 +9.4/A EqDivR b LV 23.04 +1.4 +1.0 +9.9/A EuroInvA m ES 15.30 -1.1 +.5 +.3/E Exch LB 1056.39 -.1 +.7 +8.0/D FltngRtIncInstl BL 10.17 ... +1.6 +3.7/B FltngRtIncInvA m BL 10.17 ... +1.4 +3.4/C FltngRtIncInvC m BL 10.16 -.1 +1.2 +2.6/E FocGrInvA m LG 4.29 +4.1 +13.2 +14.5/A GNMAInstl GI 9.19 +.2 -1.6 +.6/A GNMAInvA m GI 9.23 +.2 -1.7 +.3/C GNMAInvC m GI 9.19 +.1 -2.0 -.4/E GlbAllcIncInstl IH 19.79 -.1 -.1 +3.5 GlbAllcIncInvA m IH 19.66 -.1 -.2 +3.2 GlbAllcIncInvC m IH 17.70 -.2 -.4 +2.5 GlbAllcIncR b IH 18.70 -.1 -.3 +2.9 GlbLSCrdtInstl XS 10.39 -.6 +.4 +1.4/C GlbLSCrdtInvA m XS 10.37 -.6 +.3 +1.2/D GlbLSCrdtInvC m XS 10.17 -.6 ... +.4/E HYBdInstl HY 7.65 ... +.2 +4.6/A HYBdInvA m HY 7.65 -.1 +.1 +4.3/B HYBdInvC m HY 7.66 -.1 -.2 +3.5/C HYBdK HY 7.65 -.2 +.3 +4.7/A HYBdSvc b HY 7.65 -.2 +.1 +4.3/B HYMuniInstl HM 9.55 +.5 +.5 +5.2/A HighEqIncIns LV 27.37 +.7 +.5 +4.9/E HighEqIncInvA m LV 23.49 +.7 +.4 +4.6/E HighEqIncInvC m LV 15.88 +.6 +.1 +3.8/E HthSciOpIns SH 58.62 +2.7 +4.4 +6.1/A HthSciOpInvA m SH 55.93 +2.7 +4.3 +5.8/A HthSciOpInvC m SH 49.17 +2.6 +4.0 +5.0/B InProtBdInstl IP 10.47 ... -1.1 +1.0/C InProtBdInvA m IP 10.22 -.1 -1.2 +.7/D InProtBdInvC m IP 9.88 -.2 -1.5 .../E IntlDivIns FB 29.07 ... -5.7 -.5/E IntlDivInvA m FB 27.19 ... -5.8 -.8/E IntlInstl FB 17.23 -1.0 -3.0 +4.6/B IntlInvA m FB 16.85 -1.0 -3.1 +4.2/C IntlInvC m FB 15.70 -1.0 -3.4 +3.2/D LCFocGrIns LG 14.93 +4.4 +13.8 +16.4/A LCFocGrInvA m LG 13.93 +4.3 +13.6 +16.0/A LCFocGrInvC m LG 11.01 +4.3 +13.3 +15.1/A LPDyn2020Instl TE 16.05 +.9 +1.0 +5.0 LPDyn2020InvA m TE 14.78 +.9 +.9 +4.7 LPDyn2030Instl TH 14.46 +1.4 +2.0 +6.5 LPDyn2030InvA m TH 13.90 +1.4 +1.8 +6.2 LPDyn2040Instl TJ 18.36 +1.7 +2.2 +7.5 LPDyn2040InvA m TJ 16.81 +1.8 +2.1 +7.3 LatinAmerInstl LS 48.92 -8.9 -2.1 +4.7/C LatinAmerInvA m LS 48.29 -8.9 -2.2 +4.4/C LngHrznEqInvA m WS 13.32 +1.6 +2.1 +3.0/E LowDurBdInstl CS 9.50 +.2 +.1 +1.3/B LowDurBdInvA m CS 9.49 +.1 -.1 +.9/C LowDurBdInvC m CS 9.49 +.1 -.4 +.2/E LowDurBdK CS 9.49 +.2 ... +1.3/B ManagedIncK XY 9.91 ... -.2 +4.4 MidCapDivIns MV 18.76 +1.0 +3.0 +7.1/C MidCapDivInvA m MV 17.90 +1.0 +2.9 +6.8/C MidCpGrEqInstl MG 25.15 +3.4 +11.6 +12.8/A MidCpGrEqInvA m MG 21.87 +3.3 +11.4 +12.5/A MidCpGrEqInvC m MG 17.24 +3.2 +11.2 +11.7/A NJMuniBdInstl MJ 10.98 +.4 -.6 +3.7/A NJMuniBdInvA m MJ 10.99 +.4 -.7 +3.5/A NYMuniOppsInstl MN 11.29 +.5 +.4 +4.6/A NYMuniOppsInvA m MN 11.30 +.5 +.3 +4.3/A NYMuniOppsInvA1 b MN 11.30 +.5 +.4 +4.4/A NYMuniOppsInvC m MN 11.29 +.4 ... +3.5/A NatrlResTrInstl SN 33.90 +4.6 +3.3 +1.7/C NatrlResTrInvA m SN 32.18 +4.6 +3.2 +1.4/C NtnlMnInstl MI 10.75 +.4 -.5 +2.8/A NtnlMnInvA m MI 10.75 +.3 -.7 +2.5/B NtnlMnInvC m MI 10.75 +.3 -1.0 +1.8/D PAMuniBdInstl MP 10.92 +.3 -.6 +3.1/A PAMuniBdInvA m MP 10.93 +.3 -.7 +2.8/B ShrtTrmMuniIns MS 10.05 +.1 +.3 +.5/D ShrtTrmMuniInvA m MS 10.06 +.2 +.3 +.3/E StrGlbBdIncIns IB 5.87 -2.1 -1.2 +3.1 StrGlbBdIncIvA m IB 5.87 -2.1 -1.2 +2.9 StrIncOpA m NT 9.82 -.4 -.2 +1.9 StrIncOpC m NT 9.81 -.5 -.5 +1.1 StrIncOpIns NT 9.82 -.4 -.1 +2.2 StratMuOpIns MI 11.71 +.6 +.8 +4.7/A StratMuOpInvA m MI 11.71 +.6 +.7 +4.5/A StratMuOpIvC m MI 11.71 +.5 +.4 +3.7/A TactOppsInstl TV 15.14 +1.9 +5.1 +2.5/D TactOppsInvA m TV 15.03 +1.9 +5.0 +2.2/D TechOppsInstl ST 29.15 +5.2 +14.6 +23.3/A TechOppsInvA m ST 27.11 +5.2 +14.5 +23.0/A TechOppsInvC m ST 23.10 +5.1 +14.1 +22.0/A TtlRetInstl CI 11.29 -.5 -2.6 +1.4 TtlRetInvA m CI 11.29 -.5 -2.6 +1.1 TtlRetInvC m CI 11.28 -.6 -3.0 +.4 TtlRetR b CI 11.29 -.6 -2.8 +.9 USGovtBdInstl GI 10.08 +.1 -1.9 +.6/B USGovtBdInvA m GI 10.11 +.2 -1.9 +.3/C USMortgInstl CI 9.93 +.2 -1.6 +1.5/BBogle Investment ManSmCpGrInstl SB 32.65 +4.7 +4.5 +8.1Boston PartnersLSEqInstl LO 21.86 +1.0 -1.9 +7.1/A SmCpValIIInstl SV 27.00 +3.2 +2.8 +9.1/C SmCpValIIInv b SV 25.83 +3.1 +2.7 +8.9/CBoston TrustAsstMgmt AL 47.34 +1.2 +1.0 +8.5/A Eq LB 24.02 +1.5 +1.7 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.26 +2.6 +.4 +5.9/EBrandesIntlEqI FV 18.63 -.9 +4.5 +4.0/BBridgesInvm LG 63.93 +3.5 +5.6 +9.5/EBridgewayAggresivInvs1 MB 77.17 +3.2 +2.4 +8.4/B BlueChip35Idx LB 14.73 +1.9 +1.1 +10.0/B SmCpVal SV 28.80 +7.1 +8.6 +9.9/B UltraSmCo SV 31.05 +1.4 +2.7 +.5/E UltraSmCoMkt d SB 15.53 +5.1 +8.9 +10.5/BBright RockMidCpGrInstl MG 17.58 +1.2 +2.1 +10.4/B QualLgCpInstl LB 16.44 +1.7 -.8 +7.1/EBroadviewOpp SB 37.02 +4.1 +7.2 +6.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.39 +1.1 -1.9 -.3/E GlbLtdInfrasY XO 12.39 +1.2 -1.9 -.3/E GlbLtdRlEsttI GR 12.90 +2.5 -2.4 +2.6/CBrown AdvisoryFlexEqIns d LG 22.03 +4.2 +6.1 +11.1/C GrEqInstl d LG 23.55 +2.7 +12.2 +12.5/B GrEqInv d LG 23.33 +2.7 +12.2 +12.3/B IntermIncInv d CI 10.34 +.1 -1.3 +1.1/C MrylndBdInv d SI 10.48 +.2 -.2 +1.9/B SmCpFdmtlValIns d SB 28.78 +2.3 +1.2 +9.3/C SmCpGrInv d SG 19.81 +1.4 +6.7 +11.0/C SmrstEmMktsIns d EM 10.75 -4.7 -4.4 +3.4/DBrown Cap MgmtSmCoInv b SG 103.73 +4.4 +16.2 +18.8/ABruceBruce MA 517.37 +1.9 -1.5 +5.4/CBuffaloDiscv MG 25.31 +2.3 +4.5 +9.9/B EmergOpps SG 16.90 +3.7 +8.2 +10.5/C FlexInc AL 15.65 +2.0 +1.1 +6.1/C Gr LG 31.81 +4.4 +9.2 +10.5/D HY HY 10.96 ... -.5 +3.3/D LgCp LG 30.45 +4.4 +4.9 +11.6/C MidCp MG 14.43 +1.1 +6.0 +5.1/E SmCp SG 16.32 +6.3 +11.3 +11.8/BCG Capital MarketsCorFI CI 7.84 -.1 -2.5 +1.4/C EmMktsEqInvms EM 15.75 -2.0 -2.9 +7.9/A IntlEq FB 13.10 +.2 +.9 +4.9/B IntlFI IB 7.82 -.1 +1.2 +3.5/A LgCpEq LG 20.13 +2.2 +3.7 +9.1/E MuniBdInvms ML 9.12 +.3 -1.5 +2.0/E SmMidCpEq SG 21.74 +2.9 +4.7 +5.4/ECGMFoc LB 52.37 -1.1 -1.8 +7.3/E Mut AL 30.96 -1.6 -.1 +5.8/D Rlty MB 30.24 -.8 -5.9 +6.9/CCMAdvsFI CS 11.16 +.2 -.5 +2.2/ACRMMidCpValInstl MB 23.19 +3.0 +6.4 +10.6/A SmCpValInstl SB 19.96 +3.0 +.9 +10.3/B SmCpValInv SB 17.31 +3.0 +.8 +10.0/BCalamosCnvrtA m CV 18.50 +1.8 +5.1 +5.0/C CnvrtC m CV 18.30 +1.7 +4.8 +4.2/D CnvrtInstl CV 16.59 +1.8 +5.1 +5.3/C EvolvingWldGrA m EM 15.04 -1.4 -1.4 +2.9/E EvolvingWldGrI EM 15.14 -1.4 -1.2 +3.2/D GlbGrIncA m IH 9.64 +.7 +1.9 +5.5/A GlbGrIncC m IH 8.56 +.7 +1.5 +4.7/B GlbGrIncI IH 9.92 +.8 +2.0 +5.8/A GrA m LG 34.65 +2.9 +6.7 +8.4/E GrC m LG 22.03 +2.8 +6.4 +7.6/E GrIncA m AL 33.16 +2.0 +3.7 +8.2/A GrIncC m AL 33.31 +1.9 +3.4 +7.4/A GrIncInstl AL 31.90 +2.0 +3.8 +8.5/A GrInstl LG 45.41 +2.9 +6.8 +8.7/E IntlGrA m FG 21.40 +.5 ... +6.4/B IntlGrInstl FG 21.90 +.5 +.1 +6.7/B MktNetrlIncA m NE 13.51 +.4 +2.2 +3.4 MktNetrlIncC m NE 13.71 +.4 +1.9 +2.7 MktNetrlIncIns NE 13.36 +.5 +2.4 +3.7CalvertBalA m MA 31.82 +1.3 +.8 +4.5/D BalC m MA 30.78 +1.2 +.5 +3.6/E BdA m CI 15.73 -.1 -1.8 +2.0/A EqA m LG 45.16 +.8 +5.3 +10.1/D EqC m LG 26.51 +.7 +5.0 +9.2/E IncA m TW 15.93 -.5 -3.1 +2.4/C IntlEqA m FB 17.91 +1.3 +1.8 +2.2/E MdCpA m MB 32.86 +2.2 +4.3 +3.1/E RspMuniIncA m MI 15.63 +.3 -1.0 +2.4/B ShrtDurIncA m CS 15.86 +.1 -.4 +1.4/B USLCCrRspnbIdxA m LB 22.82 +2.1 +2.7 +9.5/CCambiarGlblUltrFcsInv d WS 20.10 +1.4 +1.3 +.8/E IntlEqInv d FB 28.38 -1.1 -.1 +3.7/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.6 +3.0 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.7 +3.4 +12.8/A NL Vanguard TtlSMIdxInv LB 128,610 +2.7 +3.3 +12.6/A NL Vanguard InsIdxIns LB 126,873 +2.6 +3.0 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 0.0 +.4 +5.9/B NL Vanguard TtlSMIdxIns LB 116,137 +2.7 +3.4 +12.8/A NL Vanguard TtInSIdxInsPlus FB 97,699 0.0 +.4 +6.0/B NL Vanguard InsIdxInsPlus LB 93,127 +2.6 +3.0 +12.9/A NL Fidelity Contrafund LG 92,766 +3.6 +9.0 +15.3/B NL American Funds GrfAmrcA m LG 87,045 +2.8 +8.0 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.1 -.3 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.1 -2.4 +1.6/C NL Fidelity 500IndexPrm LB 75,376 +2.5 +3.0 +12.9/A NL American Funds IncAmrcA m AL 74,403 +.5 -.7 +7.2/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 0.0 +.4 +5.9/B NL Dodge & Cox Stk LV 69,557 +.9 +1.6 +12.7/A NL American Funds CptlIncBldrA m IH 68,646 +.5 -1.9 +5.4/B 5.75 Dodge & Cox IntlStk FB 64,497 -1.7 -1.7 +5.8/C NL American Funds AmrcnBalA m MA 63,159 +1.2 +.6 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.5 +2.5 +12.1/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsLeuthold GrizzlyShrt BM NL 18.89 +287.9 800-273-6886 Jacob MicroCpGrInstl d SG NL 15.48 +11.1 888-522-6239 Jacob MicroCpGrInv m SG NL 14.20 +11.1 888-522-6239 Schneider SmCpVal d SV NL 16.23 +9.7 888-520-3277 Fidelity Select Semicon ST NL 11.63 +9.4 800-544-8544 ProFunds UltNASDAQ100Inv LE NL 70.03 +9.2 888-776-3637 Rydex ElectronicsInv ST NL 142.12 +8.9 800-820-0888 ProFunds IntUltraSectInv LE NL 90.46 +8.8 888-776-3637 Oberweis ChinaOpps m CH NL 17.11 +8.7 800-323-6166 ProFunds UltSctOilGasInv LE NL 42.80 +8.5 888-776-3637 ProFunds UltSmCpInv LE NL 65.82 +8.5 888-776-3637 Kinetics ParadigmInstl d MG NL 55.04 +8.2 800-930-3828 Kinetics ParadigmNoLoad d MG NL 54.66 +8.2 800-930-3828 Meridian EqIncLegacy d LG NL 17.62 +8.0 800-446-6662 Guinness Atkinson GlbEngy EE NL 25.91 +7.6 800-915-6566 Oberweis MicroCp m SG NL 27.61 +7.6 800-323-6166 Ivy MicroCpGrA m SG 5.75 29.10 +7.5 800-777-6472 AMG FrontierSmCpGrZ SG NL 12.88 +7.4 800-835-3879 Morgan Stanley InsMidCpGrI MG NL 19.81 +7.4 800-548-7786 Victory RSSciandTechA m ST 5.75 24.87 +7.4 800-766-3863 By 4-Week Percent Return Leuthold GrizzlyShrt BM NL 18.89 +274.1 800-273-6886 ProFunds IntUltraSectInv LE NL 90.46 +31.1 888-776-3637 Virtus InvtvGrStkIns LG NL 25.12 +19.1 888-784-3863 Lord Abbett DevelopingGrF b SG NL 28.71 +18.9 888-522-2388 Lord Abbett DevelopingGrI SG NL 31.73 +18.9 888-522-2388 Berkshire Foc d ST NL 25.50 +18.8 877-526-0707 Lord Abbett DevelopingGrA m SG 5.75 27.71 +18.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 26.87 +18.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 26.94 +18.7 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 20.70 +18.5 888-522-2388 Touchstone SdCptlInsGr LG NL 24.39 +18.5 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.24 +18.4 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.34 +18.3 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.35 +18.2 800-543-0407 Touchstone SdCptlSelGrC m LG 1.00 14.96 +17.9 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 15.01 +17.8 800-222-8222 Morgan Stanley InsMidCpGrI MG NL 19.81 +17.7 800-548-7786 Baron OppInstl MG NL 20.69 +17.6 800-992-2766 Firsthand TechOpps ST NL 11.74 +17.6 888-884-2675 Baron OppRetail b MG NL 19.97 +17.5 800-992-2766 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 51

OppInstl LV 23.60 +.7 -.7 +7.4/C OppInv LV 23.67 +.7 -.8 +7.2/C SmCpInstl d SB 20.43 +2.4 +4.7 +2.8/E SmCpInv d SB 19.96 +2.4 +4.6 +2.6/ECarillonClVtCptlApprA m LG 44.33 +3.2 +5.5 +13.5/B EagleGrIncA m LV 20.88 +.7 -.1 +8.7/B EagleGrIncC m LV 19.99 +.6 -.5 +7.8/C EglMidCpGrA m MG 60.81 +2.7 +7.6 +11.7/A EglMidCpGrC m MG 48.73 +2.7 +7.4 +10.9/B EglMidCpStkA m MG 28.97 +1.4 +2.1 +7.0/E EglSmCpGrA m SG 63.53 +3.9 +6.6 +10.0/C EglSmCpGrC m SG 47.03 +3.8 +6.3 +9.2/D ReamsCore+BdI CI 30.83 -.1 -2.3 +1.2/C ReamsCoreBdI CI 11.12 +.1 -1.9 +1.4/B ReamsUnconsBdI NT 11.59 -.3 -1.2 +1.8/D ReamsUnconsBdY b NT 11.64 -.3 -1.4 +1.5/D ScoutIntlI FB 21.49 -.1 +.1 +4.8/B ScoutMdCpI MB 19.64 +2.3 +3.3 +13.0/A ScoutSmCpI SG 29.38 +3.5 +5.2 +14.8/ACausewayIntlValInstl d FV 17.02 -.3 -1.7 +3.2/C IntlValInv d FV 16.89 -.3 -1.9 +3.0/CCenter Coast CapitalBrkdMLPFocA m LP 7.04 +3.5 -.5 -6.4/A BrkdMLPFocC m LP 6.50 +3.3 -.8 -7.1/BChamplainSmCoAdv b SG 22.00 +5.5 +10.6 +14.8/ACity National RochdaCorpBdServicing CS 10.17 -.1 -1.2 +.6 DivIncN b LV 37.95 +1.2 -5.1 +5.2/EClearBridgeAggresivGrA m LG 211.44 +1.6 +3.9 +4.2/E AggresivGrC m LG 169.35 +1.5 +3.7 +3.5/E AggresivGrI LG 233.38 +1.6 +4.1 +4.5/E AggresivGrIS LG 235.88 +1.6 +4.1 +4.6/E AllCpValA m LV 14.34 +2.2 -1.4 +7.6/C AllCpValC m LV 12.36 +2.1 -1.6 +6.9/D ApprecA m LB 23.93 +1.7 +1.4 +9.0/C ApprecC m LB 23.04 +1.7 +1.1 +8.3/D ApprecI LB 23.79 +1.8 +1.5 +9.4/C ApprecIS LB 23.86 +1.7 +1.5 +9.5/C CBIntlSmCpI FA 19.23 +1.2 +.6 +6.3/C DivStrat1 LB 23.11 +1.1 -1.4 +8.9/C DivStratA m LB 23.09 +1.1 -1.6 +8.6/D DivStratC m LB 22.75 +1.1 -1.8 +7.9/D DivStratI LB 23.70 +1.2 -1.4 +8.9/C IntlGrC m FG 42.34 +2.3 +5.6 +8.0/A IntlGrI FG 48.80 +2.4 +6.1 +9.1/A IntlValA m FV 11.69 -1.1 -1.1 +3.7/B IntlValIS FV 11.75 -1.1 -.9 +4.2/B LgCpGrA m LG 43.72 +3.3 +7.6 +13.5/B LgCpGrC m LG 35.19 +3.3 +7.3 +12.7/B LgCpGrI LG 48.45 +3.3 +7.7 +13.9/A LgCpValA m LV 32.73 +.2 -1.1 +6.2/D LgCpValC m LV 31.77 +.2 -1.4 +5.4/E LgCpValI LV 32.68 +.2 -1.0 +6.5/D MidCpA m MB 33.54 +2.5 +.3 +5.2/D MidCpC m MB 26.80 +2.4 +.1 +4.4/E MidCpI MB 37.23 +2.5 +.5 +5.5/D MidCpIS MB 37.58 +2.5 +.5 +5.6/D SmCpC m SG 39.89 +4.5 +3.6 +10.2/C SmCpGrA m SG 37.83 +5.7 +15.3 +12.8/B SmCpGrI SG 40.33 +5.8 +15.5 +13.1/A SmCpGrIS SG 40.73 +5.8 +15.5 +13.3/A SmCpGrR b SG 36.91 +5.7 +15.2 +12.5/B SmCpI SG 63.02 +4.5 +4.0 +11.3/B SmCpValA m SV 20.42 +6.0 +2.6 +7.1/D TactDivIncA m MV 16.35 +2.3 -1.5 -.7/E TactDivIncC m MV 15.53 +2.2 -1.7 -1.4/E TactDivIncI MV 16.47 +2.3 -1.4 -.4/E ValTrustC m LB 78.51 +.4 -1.8 +4.7/E ValTrustI LB 94.23 +.5 -1.5 +5.7/EClermontCLSGrandIncN CA 11.47 +.9 +1.0 +4.4/BClipperClipper LB 124.31 +2.1 +3.2 +11.9/ACohen & SteersDivVal,IncInstl LB 15.16 +1.7 -.5 +8.2/D GlbInfras,IncI XO 18.58 +.4 -3.2 +3.4/B GlbRltys,IncA m GR 52.03 +2.2 -1.5 +3.8/B GlbRltys,IncI GR 52.29 +2.2 -1.4 +4.2/B InstlRltys SR 41.34 +4.6 -3.9 +4.6/A IntlRltyA m GR 12.14 +.5 +1.0 +4.2/B IntlRltyI GR 12.23 +.5 +1.2 +4.5/A PrfrdScInc,IncA m RR 13.56 -.8 -2.5 +4.8/B PrfrdScInc,IncC m RR 13.48 -.9 -2.7 +4.2/D PrfrdScInc,IncI RR 13.60 -.8 -2.3 +5.2/B RlEsttSecIncA m SR 14.03 +4.2 -4.7 +5.3/A RlEsttSecIncC m SR 12.71 +4.1 -4.9 +4.6/A RlEsttSecIncIns SR 14.78 +4.2 -4.6 +5.6/A Rltys SR 61.44 +4.5 -4.0 +4.3/BColorado BondSharesATxEx f SI 9.07 +.5 +2.0 +4.7/AColumbiaAMTFrCAIMBIns MF 10.23 +.2 -.8 +2.4/B AMTFrCTIMBIns SI 10.30 +.2 -.8 +1.5/C AMTFrIMBA m MI 10.26 +.2 -1.2 +2.0/C AMTFrIMBIns MI 10.27 +.3 -1.1 +2.2/C AMTFrMAIMBIns MT 10.33 +.2 -1.0 +1.7/D AMTFrNYIMBIns MN 11.63 +.2 -.9 +1.9/B AMTFrORIMBIns SI 12.10 +.1 -1.0 +1.8/B AMTFrSCIMBIns SI 9.96 +.2 -1.1 +1.8/B AcornA m MG 14.02 +3.7 +8.5 +10.9/B AcornC m MG 7.12 +3.6 +8.2 +10.0/B AcornIns MG 16.71 +3.7 +8.6 +11.2/B AcornIntSelIns FG 30.12 +1.8 +3.0 +8.9/A AcornIntlA m FR 47.75 -.1 +2.7 +5.8/E AcornIntlC m FR 45.63 -.2 +2.4 +5.0/E AcornIntlIns FR 47.86 -.1 +2.8 +6.0/E AcornSelA m MG 15.19 +3.2 +3.9 +10.7/B AcornSelIns MG 17.21 +3.2 +4.1 +11.0/B AcornUSAIns SG 16.86 +4.5 +10.8 +11.0/C BalA m MA 40.97 +1.2 -.8 +5.7/C BalIns MA 40.90 +1.2 -.7 +5.9/B BdA m CI 8.25 -.2 -2.5 +1.4/B BdIns CI 8.25 -.2 -2.4 +1.7/B ContrCoreA m LB 25.68 +1.9 ... +8.7/D ContrCoreIns LB 25.87 +1.9 ... +9.0/C ContrCoreV f LB 25.43 +2.0 ... +8.7/D ContrEurpA m ES 7.45 +.7 +1.8 +2.8/D ConvrtSecsA m CV 20.90 +2.4 +5.5 +6.5/B ConvrtSecsIns CV 20.94 +2.4 +5.6 +6.8/A CorpIncA m TW 9.83 -.5 -3.5 +2.1/D CorpIncIns TW 9.83 -.3 -3.5 +2.3/C CptAllcAgrA m AL 13.66 +1.6 +1.7 +7.8/A CptAllcAgrC m AL 13.30 +1.4 +1.4 +7.0/B CptAllcCnsA m XY 10.15 +.2 -1.1 +2.7/D CptAllcMdAgA m MA 13.10 +1.2 +1.1 +6.7/A CptAllcMdAgC m MA 13.12 +1.2 +.8 +5.9/B CptAllcMdAgIns MA 13.08 +1.2 +1.2 +7.0/A CptAllcMdCnsA m CA 11.10 +.5 -.3 +3.9/C CptAllcModA m CA 11.67 +1.0 +.4 +5.5/A CptAllcModC m CA 11.56 +.8 ... +4.7/B DiscpCoreA m LB 12.43 +2.6 +4.1 +10.3/B DiscpSmCoreV f SB 7.22 +3.3 +3.7 +5.1/E DivIncA m LV 21.84 +1.5 -.5 +10.1/A DivIncC m LV 21.15 +1.4 -.8 +9.2/A DivIncIns LV 21.87 +1.5 -.4 +10.3/A DivIncV f LV 21.85 +1.5 -.5 +10.0/A DivOppA m LV 9.68 +1.0 +.6 +7.4/C DivOppC m LV 9.46 +1.0 +.2 +6.5/D EmMktsIns EM 13.52 -.7 -2.1 +7.9/A FltRtA m BL 9.15 +.3 +2.3 +4.0/B GlEngNatResA m SN 20.95 +3.2 +5.9 +4.5/B GlEngNatResI SN 21.21 +3.2 +5.9 +4.7/B GlbDivOppA m WS 18.86 -.1 -2.4 +3.4/E GlbDivOppIns WS 18.93 ... -2.3 +3.6/E GlbEqValA m WS 14.23 +.4 +.3 +5.6/D GlbOppsA m IH 13.88 +.4 +1.2 +6.1/A GlbStratEqA m WS 15.74 +1.5 +2.5 +8.5/B GlbStratEqC m WS 13.44 +1.5 +2.1 +7.6/B GlbTechGrA m ST 33.97 +5.8 +12.4 +22.6/A GlbTechGrC m ST 30.53 +5.7 +12.0 +21.7/B GlbTechGrIns ST 35.29 +5.8 +12.5 +22.9/A GrtrChinaA m CH 53.82 +5.2 +5.3 +8.9/B HYBdA m HY 2.85 -1.0 -2.1 +3.2/D HYBdC m HY 2.83 -1.1 -2.4 +2.4/E HYMuniA m HM 10.50 +.5 +.5 +3.8/C HYMuniIns HM 10.50 +.4 +.6 +4.0/C IncBuilderA m XY 11.84 +.3 -.3 +4.0/A IncOppsA m HY 9.55 -1.0 -2.1 +3.0/D LgCpEnhCoreA b LB 25.51 +2.4 +3.4 +10.5/B LgCpEnhCoreIns LB 25.47 +2.4 +3.5 +10.8/A LgCpGrA m LG 42.53 +3.5 +7.2 +10.8/D LgCpGrC m LG 35.64 +3.4 +6.8 +10.0/D LgCpGrIIIA m LG 18.76 +3.5 +7.0 +10.9/D LgCpGrIIIC m LG 13.43 +3.5 +6.8 +10.0/D LgCpGrIIIIns LG 20.18 +3.5 +7.1 +11.1/C LgCpGrIns LG 44.15 +3.5 +7.2 +11.1/C LgCpGrV f LG 42.15 +3.5 +7.1 +10.8/D LgCpIdxA b LB 50.95 +2.5 +2.8 +10.5/B LgCpIdxIns LB 51.25 +2.5 +2.9 +10.8/A LgCpValA m LV 14.27 +.4 -1.6 +7.7/C LgCpValC m LV 14.23 +.4 -1.9 +6.9/D LmtDurCrdtA m CS 9.66 +.1 -.9 +1.3/B MNTxExmptA m SM 5.36 +.2 -1.2 +2.4/B MidCapGrA m MG 27.22 +4.5 +6.9 +8.5/C MidCapGrIns MG 29.06 +4.6 +7.0 +8.8/C MidCapIdxA b MB 17.04 +2.7 +3.0 +9.4/A MidCapIdxIns MB 16.98 +2.7 +3.1 +9.7/A MidCapValA m MV 13.60 +1.6 -.4 +6.0/D MidCapValC m MV 12.60 +1.5 -.6 +5.2/D MidCapValIns MV 13.64 +1.6 -.2 +6.3/C Pac/AsIns DP 11.66 +1.7 +.9 +10.0/B QualityIncA m CI 5.29 +.2 -1.3 +1.2/C RlEstateEqA m SR 13.27 +3.5 -4.8 +3.4/C RlEstateEqIns SR 13.31 +3.6 -4.7 +3.7/B S/MCpValA m SV 10.43 +2.2 +2.9 +6.2/E STBdA m CS 9.87 +.2 -.3 +.5/D STBdIns CS 9.85 +.1 -.3 +.7/C STBdIns3 CS 9.85 +.2 -.2 +.9/C STMuniBdA m MS 10.27 +.1 +.1 +.5/D STMuniBdIns MS 10.27 +.1 +.2 +.8/C SelGlbEqA m WS 13.64 +2.0 +5.8 +10.4/A SelIntlEqA m FG 15.07 +.9 +1.3 +3.0/E SelIntlEqIns FG 15.42 +.9 +1.4 +3.2/E SelLgCpEqA m LB 14.86 +2.1 +1.8 +10.8/A SelLgCpEqIns LB 14.76 +2.1 +1.9 +11.1/A SelLgCpGrA m LG 17.80 +4.2 +10.9 +10.1/D SelLgCpGrIns LG 18.35 +4.1 +11.0 +10.4/D SelLgCpValA m LV 26.09 +2.3 -.5 +9.8/A SelLgCpValC m LV 23.89 +2.2 -.8 +9.0/A SelSmlrCpValA m SB 18.44 +.4 +2.2 +5.1/E SlgCmsInfoA m ST 76.99 +5.0 +8.8 +18.3/C SlgCmsInfoC m ST 53.13 +5.0 +8.5 +17.4/D SlgGlbTechA m ST 42.77 +4.9 +8.8 +18.7/C SlgGlbTechC m ST 33.04 +4.8 +8.5 +17.8/C SmCpGrIA m SG 19.42 +2.8 +6.6 +13.2/A SmCpGrIIns SG 20.62 +2.9 +6.8 +13.5/A SmCpIdxA b SB 26.58 +4.5 +7.6 +12.9/A SmCpIdxIns SB 26.75 +4.5 +7.7 +13.1/A SmCpValIA m SV 42.82 +4.3 +2.4 +12.1/A SmCpValIIA m SV 18.21 +3.1 +2.8 +9.0/C SmCpValIIIns SV 18.50 +3.1 +2.9 +9.3/B SmCpValIIns SV 47.59 +4.4 +2.5 +12.4/A StratIncA m NT 5.91 -.6 -.8 +3.0/B StratIncC m NT 5.91 -.6 -1.2 +2.3/C StratIncIns NT 5.81 -.6 -.9 +3.3/A StratMuniIncA m ML 3.98 +.3 -.7 +3.8/A StrtCAMuIncA m MC 7.52 +.3 -1.0 +2.8/C StrtCAMuIncInst MC 7.53 +.4 -.7 +3.1/B StrtNYMuIncA m MY 7.28 +.3 -1.0 +2.8/B ThermostatA m XY 14.62 +.7 -.1 +2.5/D ThermostatC m XY 14.67 +.5 -.5 +1.7/D ThermostatIns XY 14.42 +.6 -.1 +2.8/C TtlRetBdA m CI 8.81 +.1 -1.7 +1.9/A TtlRetBdIns CI 8.82 +.1 -1.5 +2.2/A TxExmptA m ML 13.32 +.3 -.8 +2.8/C TxExmptC m ML 13.32 +.3 -1.1 +2.1/D TxExmptIns ML 13.33 +.4 -.7 +3.0/B USTrsIdxIns GI 10.72 +.1 -2.2 +.4/BCommerceBd CI 19.28 -.4 -2.5 +1.8 Gr LG 33.97 +3.3 +4.3 +13.2/B KansasTFIntrmBd SI 18.99 +.2 -1.1 +1.6/C MidCpGr MG 40.61 +1.7 +2.8 +10.8/B MssrTFIntrmBd SI 19.09 +.2 -1.2 +1.9/B NtnlTFIntrmBd MI 19.17 +.2 -1.3 +2.1/C ShrtTrmGovt GS 16.81 +.2 -.6 +.3/B Val LV 30.89 +1.4 -1.3 +9.0/BCommunity ReinvestQlfdInvm b GI 10.28 +.1 -1.7 +.6/BConvergenceCorPlusInstl LB 19.85 +3.3 +6.0 +11.1/A OppsInstl SB 12.07 -.1 -.3 +7.4/DCopeland Capital ManRkMgdDivGrI d LB 14.43 +2.4 +4.6 +5.3/ECopleyCopley d LV 98.51 +.1 +11.4 +12.0/ACredit SuisseCmdtyRetStratA m BB 5.13 +3.0 +4.5 -3.1/D CmdtyRetStratI BB 5.24 +2.9 +4.4 -2.9/D FltngRtHiIncA m BL 6.88 +.2 +1.5 +3.9/B FltngRtHiIncC m BL 6.90 +.1 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.48 +3.3 +4.1 +9.6/CCullenHiDivEqInstl d LV 18.09 +1.3 -1.0 +8.5/B HiDivEqRetail m LV 18.08 +1.3 -1.1 +8.2/BCutlerEq LV 20.10 +2.3 -2.3 +8.4/BDFAAsiaPacSmCoIns PJ 24.03 +2.1 +.7 +6.6/C CAInTmMnBdIns MF 10.40 +.3 -.3 +1.5/D CASTMnBdIns SS 10.25 +.2 +.3 +.8/C CSTGEIntlScCrEq FV 10.39 ... +1.1 +6.4/A CSTGEUSSclCrEq2 MB 18.01 +2.3 +2.7 +10.4/A CntnntlSmCIns ES 28.83 -1.8 +.8 +11.9/A EMktCorEqI EM 22.75 -2.6 -2.0 +5.8/C EMktSCInstl EM 23.52 -2.4 -1.5 +6.7/B EmMktsII EM 28.63 -2.2 -1.7 +5.9/C EmMktsInstl EM 29.92 -2.3 -1.8 +5.7/C EmMktsSocialCor EM 14.65 -2.4 -1.7 +6.3/B EmMktsValInstl EM 31.35 -1.9 +.4 +6.5/B EnhUSLgCoInstl LB 13.18 +2.5 +2.0 +10.5/B FvYrGlbFIIns IB 10.84 +.4 -.3 +1.2/D GlbAllc2575Ins XY 13.51 +.5 +.2 +3.1/B GlbAllc6040Ins MA 18.24 +.9 +.9 +5.8/B GlbEqInstl WS 23.67 +1.4 +1.9 +8.7/B GlbRlEsttSec GR 10.61 +3.1 -3.1 +3.9/B InProtSecIns IP 11.55 -.2 -1.7 +1.2/B IntlCorEqIns FB 14.73 +.1 +1.3 +7.0/A IntlLgCpGr FG 13.36 +1.1 +1.7 +5.2/C IntlRlEsttScIns GR 5.18 +.2 -.4 +3.1/C IntlSclCrEqInst FV 14.20 +.1 +1.5 +7.2/A IntlSmCoInstl FQ 21.58 +.2 +1.5 +9.6/B IntlSmCpGr FR 16.27 +.6 +2.4 +10.7/B IntlSmCpValIns FA 22.95 -.6 -.1 +8.2/B IntlSstnbtyCor1 FB 11.16 +.1 +1.0 +5.8/A IntlValIII FV 17.55 -.9 +1.3 +5.1/A IntlValInstl FV 20.71 -.9 +1.3 +5.0/A IntlVctrEqIns FA 13.75 +.1 +1.3 +7.7/C ItmGovtFIIns GI 11.97 +.1 -2.6 +.4/B ItmTExtnddQlIns TW 10.27 -.1 -3.8 +1.8/D ItmTMnBdIns MI 10.00 +.2 -.6 +1.4/E JapaneseSmCoIns JS 29.90 +1.4 +2.6 +15.1/A LgCpIntlInstl FB 24.18 +.4 +1.2 +4.8/B OneYearFIInstl UB 10.26 +.2 +.4 +.7/D RlEsttSecInstl SR 33.42 +4.7 -4.7 +4.2/B STGovtInstl GS 10.40 +.1 -.9 +.2/B STMuniBdInstl MS 10.12 +.2 +.3 +.8/C ShTrmExQtyI CS 10.70 +.2 -.4 +1.2/B SlvLyHdgGlEqIns WS 16.96 +1.4 +1.9 +8.1/B SlvlyHdgGlFIIns IB 9.51 +.2 +.1 +1.0/E TAUSCorEq2Instl MB 18.60 +2.2 +2.8 +9.8/A TAWexUSCrEqIns FB 11.93 -.3 +.7 +6.6/A TMdIntlVal FV 17.03 -.8 +1.3 +4.9/A TMdUSEq LB 29.96 +2.5 +3.5 +10.8/A TMdUSMktwdVl LV 31.06 +1.1 +.9 +9.0/B TMdUSMktwdVlII LV 28.95 +1.2 +1.0 +9.1/A TMdUSSmCp SB 45.95 +3.4 +4.4 +10.4/B TMdUSTrgtedVal SV 38.80 +3.1 +3.5 +9.3/B TwYrGlbFIIns IB 9.90 +.2 +.2 +.7/E TwoYrFIInstl CS 9.92 +.2 +.2 +.7/D TwoYrGovtInstl GS 9.75 +.2 ... +.3/B USCorEq1Instl LB 23.50 +2.5 +3.4 +10.6/B USCorEqIIInstl MB 22.11 +2.2 +2.7 +9.7/A USLgCo LB 21.27 +2.6 +3.0 +11.0/A USLgCpGrInstl LG 19.92 +2.8 +4.3 +11.7/C USLgCpValII LV 18.75 +1.2 +.6 +10.0/A USLgCpValIII LV 27.06 +1.2 +.7 +10.0/A USLgCpValInstl LV 39.18 +1.1 +.6 +9.9/A USMicroCpInstl SB 23.29 +3.6 +5.8 +11.3/A USSmCpGrInstl SG 19.17 +2.5 +2.9 +9.1/D USSmCpInstl SB 37.45 +3.5 +4.4 +10.2/B USSmCpValInstl SV 39.81 +4.4 +5.0 +8.8/C USSocialCorEq2 MB 16.55 +2.5 +3.1 +10.0/A USSstnbtyCor1 LB 21.86 +2.4 +3.7 +10.6/A USTrgtedValIns SV 25.87 +3.7 +4.1 +9.0/C USTrgtedValR1 SV 25.86 +3.7 +4.1 +8.9/C USVectorEqInstl MV 19.72 +2.4 +3.0 +9.2/A WlexUSGovFIIns IB 10.26 +.6 -.1 +3.1/A WlexUSTrgVlIns FA 15.22 -.6 -.1 +8.3/B WlexUSVlPrtIns FV 13.08 -1.1 +.8 +5.6/ADFDentPremGrInv MG 31.90 +1.6 +9.9 +13.5/ADavenportCor LG 23.65 +1.9 +2.0 +8.2/E EqOpps MG 17.82 +1.4 -1.4 +3.6/E ValInc LV 17.09 +.6 -2.3 +7.2/CDavisApprecIncA m AL 40.89 +2.3 +2.9 +3.3/E ApprecIncY AL 41.09 +2.3 +3.0 +3.6/E FinclA m SF 52.71 +.5 +1.5 +10.8/C FinclC m SF 43.79 +.4 +1.2 +9.9/C NYVentureA m LB 35.35 +2.8 +3.2 +10.9/A NYVentureC m LB 32.01 +2.7 +2.9 +10.1/B NYVentureY LB 36.15 +2.8 +3.3 +11.2/A OppA m LG 37.93 +2.6 +2.5 +11.6/C OppC m LG 31.01 +2.5 +2.1 +10.7/D RlEsttA m SR 38.14 +4.4 -3.6 +5.1/ADelaware InvCorpBdA m TW 5.59 -.6 -3.9 +1.7/E CorpBdInstl TW 5.59 -.6 -3.8 +1.9/D DiversIncA m CI 8.40 -.7 -2.4 +1.2/C EmMktsA m EM 19.45 -1.7 -3.6 +9.4/A ExtnddDrBdA m TW 6.21 -1.3 -7.2 +2.7/B ExtnddDrBdInstl TW 6.20 -1.2 -7.1 +3.0/A HYOppsA m HY 3.71 -.6 -1.6 +2.2/E IntlValEqA m FV 15.41 -.5 -1.4 +4.0/B IntlValEqInstl FV 15.47 -.5 -1.3 +4.2/B LtdTrmDvrsIncA m CS 8.29 ... -1.1 +1.0/B MnstHYMnBdA m SM 10.63 +.3 -1.0 +2.6/A NtnlHYMnBdA m HM 10.96 +.6 +.3 +4.6/B REITA m SR 10.61 +4.4 -6.2 +1.1/E SelGrA m LG 40.27 +3.2 +6.6 +5.9/E SelGrInstl LG 43.87 +3.2 +6.7 +6.2/E SmCpValA m SV 67.44 +3.4 +2.3 +10.8/A SmCpValC m SV 55.83 +3.3 +2.0 +10.0/B SmidCpGrA m SG 24.76 +6.5 +13.0 +12.7/B TFArizonaA m SL 11.22 +.4 -.7 +2.7/A TFCaliforniaA m MC 11.96 +.4 -.9 +3.2/B TFColoradoA m SL 11.04 +.3 -.7 +3.0/A TFIdahoA m SL 11.18 +.3 -.9 +2.3/B TFMnnstA m SM 12.13 +.2 -1.0 +2.2/B TFMnnstIntrmA m SM 10.81 +.1 -1.1 +1.9/C TFPnsylvnA m MP 7.93 +.3 -.8 +2.8/B TFUSAA m ML 11.42 +.4 -.7 +2.9/C TFUSAIntermA m MI 11.74 +.4 -.6 +2.1/C USGrA m LG 24.86 +2.1 +4.9 +7.8/E USGrInstl LG 27.12 +2.1 +5.0 +8.1/E ValInstl LV 22.11 +.9 +3.4 +9.1/A WlthBldrA m MA 14.31 +.7 -1.7 +3.6/EDeutscheCATxFrIncA m MC 7.40 +.5 -1.1 +2.3/E CATxFrIncS MC 7.38 +.4 -1.0 +2.5/D CROCIEqDivA m LV 56.48 +.3 -1.3 +8.0/B CROCIEqDivC m LV 56.27 +.2 -1.6 +7.2/C CROCIIntlA m FB 48.65 +.2 +.1 +1.0/E CROCIIntlC m FB 48.27 +.2 -.2 +.2/E CROCIIntlS FB 48.87 +.3 +.1 +1.2/E CmnctnsA m SC 25.53 -3.3 -4.9 +2.7/D CorEqA m LB 28.27 +2.3 +3.7 +10.4/B CorEqS LB 28.57 +2.4 +3.8 +10.7/A CptlGrA m LG 82.32 +3.6 +6.9 +11.3/C CptlGrS LG 83.17 +3.6 +7.0 +11.6/C EAFEEqIdxInstl FB 6.60 ... +.7 +4.3/C EmMktFixIncS EB 9.00 -2.5 -5.0 +1.3/E EmMktsEqS EM 20.48 -.8 -.9 +5.9/C Eq500IdxInstl LB 226.48 +2.5 +2.9 +10.7/A Eq500IdxS LB 223.46 +2.5 +2.9 +10.7/A GNMAS GI 13.30 ... -1.3 +.5/B GlbHiIncInstl HY 6.69 -.2 -.5 +4.7/A GlbIncBldrA m IH 9.37 +.6 -1.4 +5.1/A GlbSmCpA m SW 37.92 +2.1 +2.5 +4.6/E GlbSmCpS SW 40.13 +2.1 +2.6 +4.8/E HiCoGlBdS IB 8.99 -1.0 -2.4 +2.2/B HiIncA m HY 4.63 -.2 -.6 +4.0/B HiIncC m HY 4.64 -.1 -.9 +3.2/D HlthWllnssS SH 38.64 +2.5 +2.8 +1.4/C IntlGrS FG 35.20 +1.2 +.2 +4.8/D IntrmTxAmtFrS MI 11.55 +.2 -1.0 +1.7/D LgCpFocGrS LG 47.38 +2.9 +5.4 +11.0/D LtnAmrcEqS LS 25.03 -6.0 -3.1 +6.0/A MATxFrS MT 14.00 +.2 -1.5 +2.2/B MgdMuniBdA m ML 8.93 +.2 -1.4 +2.4/D MgdMuniBdS ML 8.94 +.3 -1.5 +2.6/C MltAstGlbAllcS IH 16.05 +.1 -.6 +2.6/D MltsecIncA m MU 4.47 -1.0 -2.1 +1.9/D NYTxFrIncA m MY 10.41 +.2 -1.5 +2.2/D NYTxFrIncS MY 10.41 +.3 -1.3 +2.4/C RlEsttSecA m SR 19.58 +3.9 -3.6 +4.4/B SP500IdxS LB 31.34 +2.5 +2.9 +10.6/A SciandTechA m ST 24.14 +5.3 +12.6 +17.5/D ShrtDurS CS 8.57 +.2 +.1 +1.3/B ShrtTrmMnBdIns MS 9.98 +.2 +.1 +.8/C SmCpCorS SB 33.12 +4.9 +6.4 +11.2/A StratHYTxFrA m HM 12.01 +.5 -1.0 +3.1/E StratHYTxFrS HM 12.02 +.5 -.9 +3.4/D TotRetBdA m CI 10.36 -.7 -2.9 +1.4/B TotRetBdS CI 10.36 -.7 -2.8 +1.7/B USBdIdxInstl CI 9.14 -.1 -2.4 +1.1/C WldDivS WS 30.89 +.6 +1.1 +3.6/EDiamond HillAllCpSelI LB 16.29 +1.3 +1.1 +6.2/E CorpCrdtA m HY 11.20 -.1 +.7 +5.6/A CorpCrdtI HY 11.16 -.2 +.8 +5.9/A LgCpA m LV 25.98 +1.7 -1.8 +8.6/B LgCpC m LV 24.55 +1.6 -2.1 +7.8/C LgCpI LV 26.17 +1.7 -1.7 +8.9/B LgCpY LV 26.21 +1.7 -1.6 +9.0/B LngShrtA m LO 25.48 +.9 -1.1 +3.3/C LngShrtC m LO 22.72 +.8 -1.4 +2.5/D LngShrtI LO 26.12 +.9 -1.0 +3.6/C SmCpA m SV 35.99 +.9 +1.0 +5.8/E SmCpI SV 36.57 +1.0 +1.2 +6.1/E SmCpY SV 36.60 +1.0 +1.2 +6.2/E SmMidCpI MV 22.87 +1.9 +1.9 +7.4/BDodge & CoxBal MA 105.57 +.4 +.3 +7.5/A GlbStk WS 13.72 -.4 -1.0 +7.0/C Inc CI 13.43 -.1 -1.5 +2.3/A IntlStk FB 45.54 -1.7 -1.7 +2.4/E Stk LV 203.86 +.9 +1.6 +10.4/ADominionImpactBdInv m CI 10.90 +.1 -2.3 +1.6/B ImpactEqInstl d LB 23.78 +1.3 +1.1 +5.8/E ImpactEqInv m LB 23.77 +1.3 +1.0 +5.4/E ImpactIntlEqInv m FV 8.97 -.6 +.4 +5.4/ADoubleLineCorFII CI 10.69 -.1 -1.6 +2.0/A CorFIN b CI 10.68 -.1 -1.7 +1.7/B EmMktsFII EB 10.31 -.7 -2.6 +3.7/C EmMktsFIN b EB 10.31 -.7 -2.7 +3.4/C FltngRtI d BL 9.94 ... +1.6 +3.0/D FltngRtN m BL 9.95 ... +1.4 +2.7/E LowDurBdI CS 9.96 +.1 +.1 +1.8/A LowDurBdN b CS 9.95 +.1 +.1 +1.6/A MltAsstGrA m TV 9.54 +.8 +.3 +5.3/B MltAsstGrI d TV 9.58 +.8 +.3 +5.6/A TtlRetBdI CI 10.40 +.1 -1.0 +1.9/A TtlRetBdN b CI 10.40 +.2 -1.0 +1.7/BDreyfusAMTFMnBdA f MI 13.79 +.4 -1.1 +2.6/B AMTFMnBdZ MI 13.80 +.5 -.9 +2.8/A ActvMidCpA f MB 61.94 +1.0 +.7 +6.6/C ActvMidCpI MB 62.12 +1.0 +.8 +6.8/C Apprec,IncInv LB 35.77 +3.4 +1.3 +9.0/C BalOppA f MA 23.19 +1.7 +1.7 +6.4/B BdMktIdxInv b CI 9.96 ... -2.5 +.8/D BstnCoSmCpValI SB 23.56 +3.6 +5.3 +10.9/B BstnCoSmMdCpGrI MG 22.60 +4.8 +14.7 +13.3/A CAAMTFMnBdA f MF 14.72 +.4 -.9 +2.5/B CAAMTFMnBdZ MF 14.72 +.4 -.9 +2.7/B ConnecticutA f SI 11.39 +.3 -1.4 +1.7/B CorEqA m LB 18.04 +3.4 +1.2 +8.8/D DiscpStk b LB 37.83 +2.3 +3.6 +10.7/A DynTtlRetA f AM 15.67 +2.2 -.8 -.2/C DynTtlRetC m AM 14.55 +2.1 -1.2 -.9/D DynTtlRetI AM 16.10 +2.2 -.7 +.1/C EmMktsA m EM 10.79 -1.7 -3.8 +3.4/D GrandInc LG 22.25 +3.5 +5.1 +10.1/D HYA m HY 6.12 -.4 -.7 +3.3/C HYI HY 6.13 -.2 -.5 +3.6/C HYMuniBdZ b HM 12.29 +1.0 +.9 +6.2/A InCorpd LG 11.93 +3.2 +4.4 +9.5/E InsSP500StkIdxI LB 54.82 +2.6 +2.9 +10.8/A IntlBdA f IB 15.53 -4.3 -1.5 +2.1/C IntlStkI FG 18.89 +2.1 +1.1 +6.7/B IntlStkIdxInv FB 18.05 ... +.7 +4.0/C IntrmMnBd MI 13.34 +.4 -1.1 +2.2/B IntrmTrmIncA f CI 12.85 -.7 -2.8 +.5/E IntrmTrmIncI CI 12.84 -.8 -2.8 +.8/D MassachusettsZ MT 11.29 +.2 -1.5 +2.0/B MidCpIdxInvs MB 38.31 +2.7 +3.0 +9.4/A MnBd MI 11.53 +.4 -1.0 +2.8/A MnBdOppA f MI 12.66 +.5 -.9 +2.7/A MnBdOppZ MI 12.66 +.5 -.9 +2.7/A NJMnBd,IncA f MJ 12.69 +.3 -.7 +3.0/C NYAMTFMnBdA f MN 14.55 +.4 -1.5 +2.4/B NYTxExBd MN 14.51 +.4 -1.1 +2.6/A NatrlResA f SN 34.35 +3.1 +7.2 +5.3/B OppcMidCpValA f MB 34.49 +2.3 +3.2 +6.2/D OppcSmCpInv SG 39.03 +3.8 +6.3 +12.0/B PennsylvaniaA f MP 15.88 +.3 -1.2 +3.0/A RsrchGr,IncZ LG 16.69 +4.9 +8.0 +11.1/C SP500Idx LB 55.56 +2.5 +2.8 +10.5/B ShrtIntermMnBdD b MS 12.76 +.2 ... +.6/D ShrtTrmIncD CS 10.12 -.4 -.9 +.3/E SmCpStkIdxInvs SB 33.91 +4.5 +7.6 +12.8/A StandishGlbFII IB 21.21 -1.0 -.7 +1.6/D StratValA f LV 40.78 +1.6 +1.7 +9.1/A StratValI LV 40.89 +1.7 +1.8 +9.4/A StructMidCpA f MB 31.20 +1.1 -.7 +7.1/C StructMidCpI MB 31.88 +1.1 -.6 +7.4/C SustUSEqZ LB 11.30 +.3 -.3 +5.7/E T/STtlRetBdI MI 22.53 +.2 -1.0 +2.2/C TechGrA f ST 55.40 +6.0 +13.1 +18.7/C TxMgdGrA m LB 29.44 +3.5 +.5 +8.0/D USMortgZ b GI 14.45 ... -1.6 +.2/C UltraShrtIncZ UB 10.07 +.1 +.6 +.3/E WldwideGrA f WS 53.35 +3.3 -.1 +8.0/BDriehausActvInc XS 9.88 -.2 +1.6 +1.6/C EmMktsGrInv d EM 38.84 -1.1 -2.0 +6.5/B sEvnDrv AM 11.16 +2.6 +3.4 +2.7/ADupreeMtKntckyTFInc SI 7.58 +.4 -1.2 +2.0/A MtKntckyTFSM SS 5.19 +.1 -1.0 +.8/C MtNrthCrlnTFInc SI 11.30 +.2 -1.6 +2.2/A MtTnnssTFInc SI 11.20 +.2 -1.3 +2.0/BEPEmMktsSmCoA m EM 13.03 -3.7 -6.7 +3.0/EEaton VanceAMTFreeMuniIncA m ML 8.93 +.4 -.3 +2.9/C AmtFreeMuniIncI ML 9.75 +.4 -.3 +3.1/B AtlntCptSMIDCA m MG 31.85 +1.9 +4.4 +13.6/A AtlntCptSMIDCI MG 35.13 +1.9 +4.5 +13.8/A BalA m MA 9.17 +1.4 +1.0 +5.6/C BalC m MA 9.20 +1.4 +.8 +4.8/D CAMnOpA m MF 10.23 +.7 -.5 +3.1/A CnctctMnIncA m SL 9.90 +.2 -.8 +2.2/B DivBldrA m LB 14.56 +2.2 +.8 +8.1/D DivBldrC m LB 14.64 +2.1 +.6 +7.3/E DivBldrI LB 14.55 +2.2 +1.0 +8.4/D FltngRtA m BL 9.36 +.2 +2.2 +4.0/A FltngRtAdv b BL 9.05 +.2 +2.2 +4.1/A FltngRtAdvtgA m BL 10.95 +.2 +2.3 +4.7/A FltngRtAdvtgAdv b BL 10.95 +.3 +2.4 +4.7/A FltngRtAdvtgC m BL 10.93 +.2 +2.1 +4.2/A FltngRtC m BL 9.04 +.2 +1.9 +3.3/C FltngRtHiIncA m BL 9.44 +.1 +1.8 +4.1/A FltngRtHiIncAdv b BL 8.87 +.1 +1.7 +4.1/A FltngRtHiIncC m BL 8.85 +.1 +1.4 +3.3/C FltngRtHiIncI BL 8.88 +.3 +1.9 +4.4/A FltngRtInstl BL 9.05 +.2 +2.2 +4.3/A FltngRtMuniIncA m MS 9.84 +.1 +.7 +.7/C GlbIncBldrA m IH 9.06 +.2 +.3 +4.9/A GlbIncBldrC m IH 8.96 ... -.2 +4.1/B GlbMcrAbRtA m NT 8.96 -.6 -.8 +2.2/C GlbMcrAbRtI NT 8.94 -.7 -.7 +2.5/C GovtOppsA m GS 6.16 +.2 ... +.5/A GovtOppsC m GS 6.15 +.1 -.3 -.2/D GrA m LG 29.14 +3.6 +9.3 +11.8/C GreaterChinaGrA m CH 26.21 +2.8 +3.4 +8.5/B GreaterIndiaA m EI 32.99 -6.1 -10.4 +6.4/C HYMuniIncA m HM 8.81 +.4 -.6 +4.5/B HYMuniIncC m HM 8.15 +.4 -1.0 +3.7/D HiIncOppsA m HY 4.42 -.2 -.4 +4.2/B HiIncOppsC m HY 4.42 -.3 -.7 +3.4/C IncofBostonA m HY 5.60 -.2 -.4 +3.9/B IncofBostonC m HY 5.60 -.5 -.9 +3.1/D IncofBostonI HY 5.60 -.4 -.4 +4.1/B LgCpValA m LV 19.59 +1.6 +.7 +6.4/D LgCpValC m LV 19.59 +1.6 +.4 +5.6/E LgCpValI LV 19.68 +1.7 +.8 +6.7/D LgCpValR b LV 19.53 +1.6 +.6 +6.1/D MAMnIncA m MT 8.67 +.1 -1.3 +2.2/B MltStratAbsRetA m NT 8.59 -.3 -.2 +1.2 MnstMnIncA m SM 9.22 +.2 -1.5 +1.7/D NYMuniIncA m MY 9.88 +.2 -1.2 +2.7/B NYMuniIncC m MY 9.88 +.2 -1.5 +1.9/D NrthCrlnMnIncA m SL 8.79 +.3 -1.0 +2.0/C NtnlLtdMtMnIncA m MI 9.70 +.3 -.5 +1.7/D NtnlLtdMtMnIncC m MI 9.10 +.3 -.7 +.9/E NtnlMnIncA m ML 9.71 +.6 ... +3.7/A NtnlMnIncC m ML 9.71 +.6 -.3 +2.9/C NtnlMnIncI ML 9.71 +.6 +.1 +3.9/A NwJrsyMnIncA m MJ 9.02 +.4 -.5 +2.8/C OhioMuniIncA m MO 8.77 +.3 -1.2 +2.5/B OregonMuniIncA m SL 8.42 +.4 +.3 +2.6/A PnsylvnMnIncA m MP 8.47 +.2 -.2 +2.1/D ShrtDrGovtIncA m GS 8.25 +.2 +1.2 +1.4/A ShrtDrGovtIncC m GS 8.26 +.2 +.9 +.8/A ShrtDrStratIncA m NT 7.39 -.5 +.4 +2.3/C ShrtDrStratIncC m NT 6.97 -.5 +.3 +1.5/D SthCrlnMnIncA m SL 9.02 +.4 -.2 +2.5/B TABSShTrmMnBdA m MS 10.22 +.1 -1.1 +.6/D TABSShTrmMnBdI MS 10.23 +.2 -.9 +.9/B TxMgdEqAstAlcA m XM 20.91 +2.6 +3.8 +8.6/A TxMgdEqAstAlcC m XM 19.41 +2.5 +3.5 +7.8/B TxMgdGlbDivIncA m WS 12.69 +.4 +.5 +5.6/D TxMgdGlbDivIncC m WS 12.66 +.3 +.2 +4.9/D TxMgdGr10 LG 1187.03 +3.2 +3.9 +11.0/D TxMgdGr11A m LG 53.21 +3.2 +3.7 +10.6/D TxMgdGr11C m LG 47.68 +3.1 +3.4 +9.8/D TxMgdGr12A m LB 23.91 +3.2 +3.7 +10.4/B TxMgdGr12C m LB 23.21 +3.1 +3.3 +9.6/C TxMgdMltCpGrA m LG 30.24 +4.1 +12.5 +12.0/C TxMgdSmCpA m SG 27.01 +3.6 +6.7 +9.6/D TxMgdValA m LV 27.03 +2.5 +2.2 +8.1/B TxMgdValC m LV 25.93 +2.5 +1.9 +7.3/C TxMgdValI LV 26.92 +2.6 +2.3 +8.3/B VrgnMnIncA m SL 7.68 +.4 -.4 +2.3/B WldwideHlthSciA m SH 10.54 +1.7 +2.3 -.8/D WldwideHlthSciC m SH 10.62 +1.6 +2.0 -1.6/EEdgar LomaxVal LV 14.68 +1.1 -1.2 +8.9/BEdgewoodGrInstl LG 32.95 +2.4 +11.5 +17.6/AElfunDivers MA 18.65 +.8 +.3 +4.8/D Inc CI 11.03 ... -2.5 +1.5/B IntlEq FG 22.78 -.2 +.4 +2.7/E Trusts LG 62.94 +2.5 +4.3 +10.4/D TxExInc ML 11.27 +.3 -.8 +2.6/CEmeraldBnkngFinA m SF 48.44 +3.6 +6.7 +18.9/A GrA m SG 27.69 +4.5 +4.7 +10.3/CEuroPacGoldA m SP 8.82 -3.0 -.7 +12.0/A IntlDivIncA m FV 7.95 -3.4 -5.4 -3.2/E IntlValA m FV 7.29 -3.1 -6.9 -3.1/EEvermoreGlbValInstl d SW 16.02 +1.4 +5.4 +12.1/AFAMEqIncInv MB 30.90 +3.1 +2.8 +11.0/A ValInv MG 74.33 +1.7 +1.1 +9.3/CFDPBKCptlApprInvA m LG 17.16 +3.7 +12.4 +10.9/D BKInstlInvA m FB 13.58 -1.1 -3.3 +2.1/E BRCorAlpBdInvA m MU 9.80 -.5 -3.2 +.3FMICommonStk MB 26.78 +.6 +.8 +7.4/C LgCp LB 21.84 +1.2 +1.6 +8.6/DFPACptl MV 35.05 +1.2 +2.1 -.9/E Crescent d MA 34.95 +.5 +.7 +5.4/C NewInc CS 9.94 +.2 +.7 +1.7/A Paramount WS 22.61 -.2 +1.8 +7.8/B USVal LB 10.13 +3.2 +2.2 +.7/EFairholme FundsFcdInc HY 10.91 +2.2 +.3 +6.5/A Fund d LV 18.58 -.2 -7.7 -1.6/EFederatedAdjstblRtScIns GS 9.63 +.1 +.4 +.3/B BdA f TW 8.91 -.4 -2.9 +2.8/B BdC m TW 8.97 -.4 -3.2 +1.9/D BdF f TW 8.99 -.4 -2.9 +2.7/B BdInstl TW 8.92 -.2 -2.8 +3.0/B CloverSmValA f SV 26.15 +3.7 +.8 +8.1/D CloverSmValIns SV 26.24 +3.7 +.9 +8.4/C CptlIncA f CA 8.03 +.5 +.1 +3.0/D CptlIncB m CA 8.04 +.4 -.3 +2.2/E CptlIncC m CA 8.03 +.4 -.2 +2.2/E CptlIncF f CA 8.03 +.6 +.2 +3.0/D CptlIncInstl CA 8.04 +.5 +.1 +3.3/D EqInc,IncA f LV 25.92 +1.8 +2.9 +6.3/D EqInc,IncC m LV 25.86 +1.7 +2.6 +5.5/E EqInc,IncF m LV 25.94 +1.7 +2.8 +6.0/D EqInc,IncInstl LV 25.92 +1.8 +3.0 +6.6/D FltngRStrIncA m BL 9.94 +.2 +1.3 +3.4/C FltngRStrIncIns BL 9.94 +.3 +1.5 +3.7/B GlbAllcA f IH 20.20 +.7 +.5 +3.4/C GlbAllcC m IH 19.62 +.6 +.2 +2.6/D GlbAllcInstl IH 20.32 +.7 +.6 +3.7/C GvtIncIns GI 9.82 +.1 -1.8 +.5/B GvtIncSecIncF f GI 8.50 +.1 -2.0 +.3/C GvtUltShrDrIns UB 9.89 +.3 +.7 +.7/D GvtUltShrDrSvc UB 9.88 +.1 +.6 +.5/E HYTrustSvc d HY 6.69 -.3 -1.0 +4.1/B HiIncBdA f HY 7.36 -.2 -.9 +4.0/B HiIncBdC m HY 7.34 -.3 -1.2 +3.3/D InsHYBdIns d HY 9.71 -.1 -.7 +4.8/A IntermCorpBdIns TW 8.92 +.2 -1.6 +1.7/E IntermMuniSvc MI 9.88 +.3 -1.1 +2.2/B IntlLeadersA f FB 38.33 -.5 +2.5 +3.6/D IntlLeadersC m FB 35.56 -.5 +2.2 +2.9/D IntlLeadersIns FB 38.40 -.4 +2.6 +3.9/C IntlSmMidCoA m FR 40.08 -.3 +.2 +4.6/E IntlStrVlDvA f FV 3.52 -.8 -5.2 -.8/E IntlStrVlDvC m FV 3.49 -.9 -5.5 -1.5/E IntlStrVlDvIns FV 3.53 -.8 -4.8 -.5/E KaufLCA f LG 25.57 +2.8 +8.9 +9.1/E KaufLCC m LG 23.60 +2.7 +8.6 +8.2/E KaufLCIns LG 26.17 +2.8 +9.0 +9.4/E KaufLCR b LG 24.46 +2.8 +8.8 +8.7/E KaufmannA m MG 6.46 +4.2 +15.6 +12.9/A KaufmannB m MG 5.36 +4.1 +15.3 +12.3/A KaufmannC m MG 5.35 +4.1 +15.3 +12.3/A KaufmannR m MG 6.47 +4.2 +15.5 +12.8/A KaufmannSmCpA m SG 36.59 +3.8 +13.7 +15.3/A KaufmannSmCpC m SG 31.62 +3.7 +13.5 +14.7/A KaufmannSmCpR b SG 36.75 +3.8 +13.8 +15.4/A MDTAllCpCorIns LV 29.48 +2.6 +6.3 +10.2/A MDTBalA f MA 19.26 +1.9 +3.3 +5.7/B MDTLgCpGrA f LB 19.85 +3.9 +9.2 +10.2/B MDTLgCpValInstl LV 28.40 +.2 +1.2 +7.1/C MDTLgCpValSvc LV 28.41 +.1 +1.1 +6.9/D MDTMidCpGrA f MB 42.65 +2.4 +8.1 +10.3/A MDTSmCpCorInstl SB 21.52 +5.2 +7.5 +16.0/A MDTSmCpGrA f SG 24.94 +4.4 +10.1 +16.2/A MDTSmCpGrInstl SG 25.94 +4.4 +10.2 +16.5/A MIIntrmMnA f SI 10.90 +.3 -1.2 +1.4/C MaxCpIdxInstl LB 13.18 +2.6 +2.9 +10.8/A MaxCpIdxvc b LB 13.03 +2.5 +2.8 +10.5/B MidCpIdxSvc MB 25.33 +2.8 +3.1 +9.4/A MnHYAdvtgA f HM 8.83 +.2 -.3 +3.9/C MnHYAdvtgC m HM 8.83 +.3 -.5 +3.2/D MnHYAdvtgF f HM 8.83 +.3 -.3 +3.9/C MnStkAdvtgA f CA 13.67 +1.0 +.9 +5.7/A MnStkAdvtgAC m CA 13.65 +.9 +.6 +4.9/A MnStkAdvtgAF f CA 13.67 +1.0 +.9 +5.7/A MnStkAdvtgAIns CA 13.67 +1.0 +1.0 +6.0/A MnUltraShrtA m MS 9.99 +.1 +.4 +.4/E MnUltraShrtIns MS 9.99 +.1 +.6 +.8/B MortgInstl CI 9.29 +.1 -1.6 +1.1/C MuniBdA f ML 10.30 +.2 -1.2 +2.5/D OhioMuniIncA f MO 10.96 +.2 -1.0 +2.3/B OhioMuniIncF m MO 10.96 +.2 -1.0 +2.1/B PEMnIncA f MP 10.71 +.3 -.9 +2.5/C PrudentBearA f BM 14.94 -3.1 -4.3 -10.4/A PrudentBearIns BM 15.29 -3.1 -4.1 -10.2/A ShIntTtRtBdIns CS 10.12 +.1 -.6 +1.1/B ShrtIntrmDrMnA m MS 10.20 +.2 +.1 +.5/D ShrtIntrmDrMnIn MS 10.19 +.2 +.2 +1.0/B ShrtTrmIncA m CS 8.44 +.1 ... +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.4 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.3 +1.3/B StratIncA f MU 8.78 -.6 -1.7 +2.7/C StratIncC m MU 8.77 -.7 -2.1 +1.9/D StratIncF f MU 8.72 -.6 -1.8 +2.7/C StratValDivA f LV 5.71 +.7 -5.8 +6.0/D StratValDivC m LV 5.71 +.5 -6.2 +5.2/E StratValDivIns LV 5.74 +.7 -5.7 +6.3/D StrtgcIncIS MU 8.73 -.6 -1.6 +3.0/B TtlRetBdA m CI 10.53 -.2 -2.4 +1.4/B TtlRetBdC m CI 10.53 -.2 -2.5 +.9/D TtlRetBdInstl CI 10.53 -.2 -2.1 +1.9/A TtlRetBdSvc b CI 10.53 -.2 -2.3 +1.6/B TtlRetGovtBdIns GI 10.48 +.2 -1.7 +.7/A TtlRetGovtBdSvc b GI 10.47 +.1 -1.9 +.4/B USGvtSc13YrsIns GS 10.15 +.2 -.3 .../D USGvtSc13YrsY GS 10.15 +.2 -.3 +.1/C USGvtSc25YrIns GS 10.55 +.2 -1.3 -.3/E UltraShrtBdA m UB 9.10 +.3 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.6 +1.3/B forUSGovtSecA f GI 7.14 +.1 -2.0 +.3/CFidelity1000ValueIdx LV 12.64 +1.2 -.4 +7.7/C 100Index LB 17.78 +2.8 +2.4 +11.2/A 500IdxIns LB 95.75 +2.6 +3.0 +11.0/A 500IdxInsPrm LB 95.74 +2.5 +3.0 +11.0/A 500IdxInv LB 95.72 +2.5 +3.0 +10.9/A 500IndexPrm LB 95.74 +2.5 +3.0 +11.0/A AllSectorEq LG 12.71 +2.7 +4.3 +10.1/D ArizonaMuniInc SL 11.78 +.3 -1.4 +2.5/A AsstMgr20% XY 13.33 +.5 -.3 +3.0/C AsstMgr30% XY 11.05 +.7 +.1 +3.9/A AsstMgr40% CA 11.72 +.9 +.4 +4.6/B AsstMgr50% CA 18.39 +1.0 +.9 +5.3/A AsstMgr60% MA 12.72 +1.1 +1.3 +6.0/B AsstMgr70% MA 22.83 +1.4 +1.9 +6.8/A AsstMgr85% AL 20.05 +1.6 +2.7 +7.8/A BCGrowth LG 15.19 +5.0 +9.8 +14.4/A BCGrowth LG 96.11 +4.9 +9.5 +14.2/A BCGrowthK LG 96.25 +4.9 +9.5 +14.4/A Balanced MA 24.30 +1.9 +2.7 +7.2/A BalancedK MA 24.30 +1.9 +2.8 +7.3/A BlueChipVal LV 19.43 +.3 -.9 +5.8/E CALtdTrmTFBd SS 10.46 +.2 -.3 +1.0/B CAMuniInc MC 12.65 +.5 -1.3 +2.6/D Canada MQ 53.79 +3.5 -1.6 +3.1/C Cap&Inc HY 10.24 +.9 +.9 +5.4/A ChinaRegion CH 37.45 +4.2 +4.1 +4.0/E CmdtyStrat BB 5.70 +2.7 +4.8 -3.6/E CnncticutMunInc SL 11.15 +.4 -1.0 +2.1/B CnsrvIncMnBd MS 10.00 +.1 +.4 +.6/D CnsrvIncMnBdIns MS 10.00 +.1 +.4 +.7/C Contrafund LG 131.47 +3.6 +9.0 +14.2/A ContrafundK LG 131.44 +3.6 +9.1 +14.4/A ConvertibleSecs CV 28.74 +2.5 +3.6 +2.6/E CorpBd TW 11.15 -.3 -3.2 +2.6/B CptlApprec LG 38.19 +3.7 +8.5 +9.8/D CptlApprecK LG 38.27 +3.7 +8.5 +9.9/D DisciplinedEq LB 39.34 +1.1 +1.4 +7.7/D DisciplinedEqK LB 39.29 +1.1 +1.5 +7.9/D DivGro LB 32.58 +.8 -.8 +6.9/E DivGroK LB 32.55 +.8 -.7 +7.0/E DiversIntl FG 39.99 +.7 -.1 +3.8/E DiversIntlK FG 39.92 +.7 ... +3.9/E EmMkts EM 20.92 -1.7 -2.3 +7.2/A EmMkts EM 31.94 -1.2 -2.5 +8.3/A EmMktsDbt EB 9.73 -2.1 -3.2 +6.0/A EmMktsDiscovery EM 15.27 -2.7 -.6 +7.8/A EmMktsIdxPrm EM 11.27 -1.2 -1.2 +5.2/C EmMktsK EM 31.97 -1.2 -2.4 +8.5/A EmergEMEA EM 10.08 -2.6 -2.6 +6.6/B EmergingAsia PJ 44.41 +1.8 -1.4 +7.0/B EqDividendInc LV 27.24 +1.1 -1.4 +7.3/C EqDividendIncK LV 27.24 +1.1 -1.4 +7.4/C EqIncome LV 58.06 +1.8 -1.7 +6.7/D EqIncomeK LV 58.02 +1.8 -1.7 +6.8/D Europe ES 41.86 -.9 -1.1 +3.3/C ExMktIdxInPr MB 65.10 +3.2 +5.1 +9.5/A ExMktIdxInv MB 65.12 +3.2 +5.0 +9.4/A ExMktIdxPr MB 65.12 +3.2 +5.0 +9.4/A ExprtMltntnl LB 21.98 +.8 -1.0 +7.7/D ExprtMltntnlK LB 21.94 +.9 -1.0 +7.9/D Fidelity LG 47.63 +2.3 +5.3 +10.0/D FidelityK LG 47.62 +2.3 +5.3 +10.1/D FltngRtHiInc BL 9.50 +.2 +2.1 +3.5/C FltngRtHiInc BL 9.63 +.1 +1.7 +3.6/B FocedHiInc HY 8.43 -.5 -1.6 +3.3/D FocusedStock LG 25.09 +3.5 +10.8 +12.7/B FourinOneIdx AL 45.10 +1.6 +1.9 +7.7/A Frdm 2005 TA 12.34 +.5 ... +4.1/B Frdm 2010 TA 15.72 +.6 +.2 +4.8/A Frdm 2015 TD 13.11 +.8 +.6 +5.5/A Frdm 2020 TE 16.29 +.9 +.8 +5.9/A Frdm 2025 TG 14.22 +1.0 +1.0 +6.3/A Frdm 2030 TH 17.83 +1.1 +1.4 +7.2/A Frdm 2035 TI 15.12 +1.3 +1.9 +8.0/A Frdm 2040 TJ 10.62 +1.4 +2.0 +8.1/A Frdm 2045 TK 12.04 +1.4 +2.0 +8.1/A Frdm 2050 TN 12.12 +1.5 +2.0 +8.1/A Frdm 2055 TL 13.68 +1.4 +1.9 +8.1/A Frdm Inc RI 11.57 +.3 -.4 +3.4/B FrdmIdx2055Inv TL 15.37 +1.7 +2.0 +7.9/B GNMA GI 11.08 +.2 -1.7 +.7/A GlbCmdtyStk SN 14.02 +3.0 +6.4 +4.3/B GlbHiInc HY 9.52 -1.2 -1.3 +4.6/A GlbexUSIdxIns FB 13.56 ... +.1 +4.6/B GlbexUSIdxInsPr FB 13.56 -.1 +.1 +4.6/B GlbexUSIdxPr FB 13.55 -.1 +.1 +4.6/B GlobalEqIncome WS 14.32 +1.6 -1.0 +5.8/D GlobalexUSIdx FB 13.26 -.1 +.2 +4.6/B GovernmentInc GI 9.92 +.2 -2.1 +.4/B GrDiscv LG 35.54 +3.5 +9.2 +14.1/A GrDiscvK LG 35.57 +3.5 +9.2 +14.2/A GrStrategies MG 43.14 +2.1 +4.9 +7.7/D GrStrategiesK MG 43.46 +2.1 +5.0 +7.8/D GroCo LG 18.47 +4.4 +11.1 +17.3/A GroCo LG 197.53 +4.3 +10.6 +16.9/A GroCoK LG 197.56 +4.3 +10.6 +17.0/A Growth&Inc LB 38.18 +2.7 +1.1 +8.5/D Growth&IncK LB 38.15 +2.7 +1.1 +8.7/D HighIncome HY 8.81 -.1 +.3 +4.8/A Independence LG 39.56 +2.1 +6.1 +7.1/E IndependenceK LG 39.59 +2.2 +6.1 +7.2/E InfPrtBd IP 11.71 -.1 -1.5 +.9/C InfPrtBdIdxPrm IP 9.69 -.2 -1.4 +1.2/B In-ProtBondA m IP 11.55 -.2 -1.7 +.6/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, May 24, 2018

PAGE 52

In-ProtBondI IP 11.67 -.2 -1.6 +.8/C IntermediateBd CI 10.53 +.1 -1.6 +1.0/D InternationalVa FV 9.00 -1.1 -.7 +2.1/D IntlCptlApprec FG 21.17 +1.0 +.5 +8.0/A IntlDiscv FG 45.68 +.3 ... +5.1/D IntlEnhIdx FV 10.25 -.6 +1.1 +5.9/A IntlGr FG 16.32 +1.4 +1.1 +5.7/C IntlGr FG 13.78 +1.4 +.7 +5.4/C IntlIdxInstl FB 43.48 ... +.8 +4.5/B IntlIdxInstlPrm FB 43.48 ... +.8 +4.5/B IntlIdxInv FB 43.47 ... +.7 +4.4/B IntlIdxPremium FB 43.47 ... +.8 +4.5/B IntlRlEstt GR 11.76 -.1 +.9 +5.5/A IntlSmCp FQ 30.24 -.5 +1.1 +11.0/A IntlSmCp FR 18.62 -.9 +3.6 +9.2/B IntlSmCpOpps FR 19.99 -1.1 +3.4 +10.1/B IntlVal FV 10.67 -.9 -.2 +2.4/D IntrmGovtInc GI 10.19 +.2 -1.3 +.1/C IntrmMuniInc MI 10.19 +.3 -.9 +2.1/C IntrmTrBdIdPrm GI 10.28 +.1 -2.8 +.3/C InvmGradeBd CI 10.89 ... -2.1 +1.9/A InvmGradeBd CI 7.67 -.1 -2.3 +1.5/B Japan JS 15.90 +1.1 +2.9 +9.2/C JapanSmlrCo JS 19.27 +1.6 +1.6 +14.6/B LTTrsBdIdxPrm GL 12.33 -.2 -6.1 +1.6/B LargeCapStock LB 34.17 +3.0 +2.1 +8.9/C LatinAmerica LS 23.55 -9.8 -3.8 +3.1/D LgCpCorEnhIdx LB 15.25 +2.7 +4.0 +10.4/B LgCpGrEnhIdx LG 19.97 +3.5 +5.5 +12.2/C LgCpValEnhIdx LV 13.29 +1.2 +.7 +8.6/B LimitedTermGov GS 9.74 +.1 -.8 .../C LowPrStk MV 55.43 +.7 +1.7 +7.8/B LowPrStkK MV 55.39 +.7 +1.7 +7.9/B LtdTrmMuniInc MS 10.42 +.2 -.2 +1.0/B LvrgdCoStk MB 35.11 +3.8 +4.9 +6.1/D LvrgdCoStkK MB 35.20 +3.8 +5.0 +6.2/C MAMunicipalInc MT 11.90 +.2 -1.5 +2.5/A Magellan LG 105.64 +2.3 +5.9 +11.5/C MagellanK LG 105.49 +2.4 +5.9 +11.6/C MegaCapStock LB 17.74 +3.0 +1.8 +8.7/D MichiganMuniInc SL 11.93 +.4 -1.3 +2.5/A MidCapIdxIns MB 21.48 +2.1 +2.4 +8.5/B MidCapIdxPrm MB 21.48 +2.1 +2.4 +8.5/B MidCapStock MG 39.49 +2.3 +3.3 +8.6/C MidCapStockK MG 39.52 +2.3 +3.4 +8.7/C MidCapValue MV 24.69 +.8 -2.9 +4.9/E MidCpEnhIdx MB 15.84 +1.5 +1.2 +8.0/B MinnesotaMnInc SM 11.35 +.1 -1.4 +2.1/C MortgageSecs CI 10.86 +.1 -1.8 +1.0/D MrylndMuniInc SL 11.08 +.2 -1.7 +2.5/A MuniInc ML 12.70 +.4 -1.5 +2.9/B MuniInc2019 MS 10.54 +.1 +.3 +1.2/B NJMunicipalInc MJ 11.60 +.3 -1.1 +3.3/B NYMuniInc MY 12.86 +.2 -1.6 +2.5/C NasdCmpIdx LG 97.74 +4.3 +7.8 +14.5/A NewMillennium LB 41.41 +2.2 +4.1 +9.8/B NewMktsInc EB 15.26 -2.0 -4.3 +5.1/A Nordic MQ 52.12 +1.8 -2.2 +5.8/B OTCPortfolio LG 12.13 +5.5 +10.4 +17.1/A OTCPortfolioK LG 12.29 +5.5 +10.5 +17.2/A OhioMunilInc MO 11.84 +.3 -1.7 +2.9/A Overseas FG 51.04 +.4 +.7 +6.6/B OverseasK FG 50.94 +.4 +.7 +6.8/B PacicBasin DP 35.45 +3.0 -.1 +10.5/A PennsylvnMnInc MP 10.90 +.2 -1.2 +2.6/C Puritan MA 24.00 +1.8 +2.9 +7.8/A PuritanK MA 23.98 +1.8 +2.8 +7.9/A RealEstInv SR 40.15 +5.3 -3.8 +4.7/A RealEstateEq SR 12.28 +5.3 -4.0 +3.0/C RlEstateIdxPrm SR 14.88 +5.8 -4.0 +3.5/C RlEsttInc SR 10.83 +1.4 -.7 +5.0/A RlEsttInc SR 11.77 +2.1 -1.9 +5.1/A SCGrth SG 27.72 +3.4 +12.1 +15.1/A SCValue SV 20.47 +1.5 +.7 +9.6/B STTrsBdIdxPrm GS 10.18 +.1 -.8 +.3/B ShTrmBd CS 8.50 +.1 -.3 +.8/C ShrtDurHiInc HY 9.42 +.1 +.4 +2.8/D SmCapIdxIns SB 21.65 +4.3 +6.5 +10.9/B SmCapIdxInv SB 21.61 +4.3 +6.5 +10.7/B SmCpDiscv SB 12.79 +2.2 +2.2 +6.1/E SmCpDiscv SB 30.54 +2.3 +2.1 +6.4/E SmCpEnhIdx SB 14.42 +4.0 +5.7 +8.6/C SmCpOpps SB 15.01 +3.3 +7.0 +8.7/C SmallCapStock SB 20.12 +1.7 +2.6 +7.4/D StkSelorAllCp LG 46.26 +2.8 +5.3 +10.7/D StkSelorSmCp SB 28.21 +3.3 +6.6 +8.5/C StkSlrLgCpVal LV 20.63 +1.8 -.4 +6.3/D StratDivInc AL 15.01 +2.3 -1.0 +6.6/C StratRlRet XY 8.96 +1.4 +.9 +1.7/E TaxFreeBond ML 11.25 +.3 -1.5 +3.0/B TelecomandUtls SU 24.94 -1.3 -1.7 +5.7/B TotalBond CI 10.32 -.2 -2.0 +2.1/A TotalEmMkts EM 13.12 -1.9 -3.2 +7.0/B Trend LG 105.22 +3.1 +8.2 +13.4/B TtlIntlEq FG 9.28 ... -.3 +5.4/C TtlMktIdxF LB 78.66 +2.7 +3.4 +10.7/A TtlMktIdxInsPrm LB 78.64 +2.7 +3.4 +10.7/A TtlMktIdxInstl LB 78.64 +2.7 +3.4 +10.7/A TtlMktIdxInv LB 78.65 +2.7 +3.3 +10.6/B TtlMktIdxPrm LB 78.65 +2.7 +3.4 +10.7/A USBdIdxF CI 11.19 ... -2.4 +1.2/C USBdIdxIns CI 11.19 ... -2.4 +1.2/C USBdIdxInsPrm CI 11.19 ... -2.4 +1.2/C USBdIdxInv CI 11.19 ... -2.5 +1.0/D USBdIdxPrm CI 11.19 ... -2.5 +1.2/C ValDiscv LV 28.70 +.7 -.8 +6.3/D ValDiscvK LV 28.72 +.7 -.8 +6.4/D Value MV 11.94 +1.2 -1.4 +4.1/E ValueK MV 11.96 +1.3 -1.3 +4.2/E ValueStrategies LV 41.31 +1.9 -1.8 +5.5/E Worldwide WS 28.12 +2.3 +6.5 +9.2/AFidelity AdvisorAssetMgr60%A m MA 12.67 +1.1 +1.1 +5.7/C AssetMgr70%A m MA 22.79 +1.3 +1.8 +6.5/B AssetMgr70%C m MA 22.65 +1.3 +1.5 +5.7/C AssetMgr70%I MA 22.83 +1.4 +1.9 +6.7/A AssetMgr70%M m MA 22.78 +1.3 +1.7 +6.2/B BalancedA m MA 21.32 +1.9 +2.5 +6.9/A BalancedC m MA 21.16 +1.8 +2.2 +6.1/B BalancedI MA 21.73 +1.9 +2.6 +7.2/A BalancedM m MA 21.56 +1.9 +2.4 +6.7/A BiotechnologyA m SH 26.74 +4.9 +6.5 -1.6/D BiotechnologyI SH 28.29 +4.9 +6.6 -1.3/D BiotechnologyM m SH 25.34 +4.9 +6.4 -1.9/E CAMuniIncI MC 12.68 +.5 -1.3 +2.5/D CapitalDevA m LB 16.32 +3.0 +2.1 +8.6/D CapitalDevO LB 16.89 +3.0 +2.2 +8.9/C ConsumerDscrtA m CD 26.99 +1.9 +6.8 +10.4/B ConsumerStplsA m CC 75.79 -2.2 -11.9 +.2/E ConsumerStplsC m CC 73.71 -2.3 -12.2 -.6/E ConsumerStplsI CC 76.36 -2.2 -11.8 +.4/D ConsumerStplsM m CC 75.07 -2.3 -12.0 -.1/E CorporateBondI TW 11.15 -.3 -3.2 +2.5/B DiverIntlA m FG 23.58 +.7 -.3 +4.0/E DiverIntlC m FG 22.58 +.7 -.6 +3.2/E DiverIntlI FG 23.96 +.7 -.2 +4.3/E DiverIntlM m FG 23.42 +.7 -.4 +3.7/E DiversiedStkA m LB 26.43 +2.6 +6.8 +10.5/B DiversiedStkO LB 27.16 +2.6 +6.9 +10.9/A DividendGrowthA m LB 17.32 +.8 -.8 +6.5/E DividendGrowthC m LB 16.38 +.8 -1.1 +5.7/E DividendGrowthI LB 18.27 +.9 -.7 +6.8/E DividendGrowthM m LB 17.23 +.8 -.9 +6.3/E EmMktsIncA m EB 13.43 -2.0 -4.4 +4.7/A EmMktsIncC m EB 13.53 -2.1 -4.7 +3.9/B EmMktsIncI EB 13.16 -2.0 -4.3 +5.0/A EmMktsIncM m EB 13.37 -2.0 -4.3 +4.6/A EmergingAsiaA m PJ 40.54 +1.8 -1.3 +6.9/B EmergingAsiaC m PJ 36.80 +1.8 -1.6 +6.1/D EmergingAsiaI PJ 41.80 +1.9 -1.2 +7.2/B EmergingMktsA m EM 29.38 -1.2 -2.7 +7.8/A EmergingMktsC m EM 27.92 -1.3 -2.9 +6.9/B EmergingMktsI EM 29.54 -1.2 -2.5 +8.1/A EmergingMktsM m EM 29.14 -1.3 -2.7 +7.5/A EnergyA m EE 37.92 +5.2 +10.1 +2.3/A EnergyC m EE 34.80 +5.1 +9.8 +1.6/A EnergyI EE 39.97 +5.2 +10.3 +2.6/A EnergyM m EE 38.79 +5.2 +10.0 +2.1/A EquityGrowthA m LG 11.92 +3.5 +9.2 +13.9/A EquityGrowthC m LG 10.18 +3.4 +8.8 +13.1/B EquityGrowthI LG 13.05 +3.5 +9.3 +14.2/A EquityGrowthM m LG 11.71 +3.5 +9.1 +13.7/A EquityIncomeA m LV 31.69 +1.1 -1.6 +6.2/D EquityIncomeC m LV 31.89 +1.0 -1.9 +5.4/E EquityIncomeI LV 33.13 +1.1 -1.5 +6.5/D EquityIncomeM m LV 32.39 +1.0 -1.7 +5.9/E EquityValueA m LV 18.80 +.6 -.9 +5.9/E FinancialSvcsA m SF 22.17 +1.4 +1.4 +10.7/C FinancialSvcsC m SF 20.75 +1.4 +1.1 +9.9/C FinancialSvcsM m SF 21.94 +1.4 +1.3 +10.4/C FltngRtHiIncA m BL 9.64 +.1 +1.6 +3.3/C FltngRtHiIncC m BL 9.64 +.1 +1.3 +2.6/E FltngRtHiIncI BL 9.62 +.1 +1.7 +3.6/B FltngRtHiIncM m BL 9.63 +.1 +1.6 +3.3/C Freedom2005A m TA 11.66 +.4 -.2 +3.8/C Freedom2005I TA 11.74 +.5 ... +4.1/B Freedom2010A m TA 12.13 +.6 +.2 +4.4/A Freedom2010M m TA 12.08 +.5 +.1 +4.2/B Freedom2015A m TD 12.25 +.8 +.5 +5.1/A Freedom2015C m TD 12.14 +.7 +.1 +4.3/C Freedom2015I TD 12.34 +.8 +.5 +5.3/A Freedom2015M m TD 12.22 +.7 +.3 +4.8/B Freedom2020A m TE 13.39 +.9 +.6 +5.5/A Freedom2020C m TE 13.29 +.8 +.4 +4.7/C Freedom2020I TE 13.50 +.9 +.8 +5.8/A Freedom2020M m TE 13.39 +.9 +.6 +5.2/A Freedom2025A m TG 13.45 +1.0 +.8 +5.8/B Freedom2025C m TG 13.25 +.9 +.5 +5.0/D Freedom2025I TG 13.57 +1.0 +1.0 +6.1/A Freedom2025M m TG 13.48 +1.0 +.8 +5.6/B Freedom2030A m TH 14.63 +1.2 +1.3 +6.7/A Freedom2030C m TH 14.38 +1.2 +1.0 +5.9/C Freedom2030I TH 14.71 +1.2 +1.4 +7.0/A Freedom2030M m TH 14.56 +1.2 +1.2 +6.4/B Freedom2035A m TI 14.36 +1.4 +1.8 +7.5/A Freedom2035C m TI 13.97 +1.4 +1.5 +6.7/C Freedom2035I TI 14.47 +1.5 +1.9 +7.8/A Freedom2035M m TI 14.23 +1.4 +1.7 +7.3/B Freedom2040A m TJ 15.39 +1.5 +1.9 +7.6/B Freedom2040C m TJ 15.00 +1.4 +1.6 +6.8/C Freedom2040I TJ 15.49 +1.5 +2.0 +7.9/A Freedom2040M m TJ 15.31 +1.4 +1.8 +7.3/B Freedom2045A m TK 12.00 +1.5 +1.9 +7.6/B Freedom2045I TK 12.08 +1.4 +2.0 +7.9/B Freedom2045M m TK 11.90 +1.4 +1.8 +7.3/C Freedom2050A m TN 11.97 +1.4 +1.8 +7.6/B Freedom2050I TN 12.05 +1.4 +1.9 +7.9/B Freedom2050M m TN 11.90 +1.4 +1.8 +7.3/C Freedom2055A m TL 13.20 +1.5 +1.9 +7.6/C Freedom2055I TL 13.26 +1.5 +2.0 +7.9/B FreedomIncomeA m RI 10.86 +.4 -.4 +3.1/C FreedomIncomeI RI 10.89 +.3 -.3 +3.3/B GlblCapApprecI SW 19.80 +1.9 +2.9 +8.5/C GlobalCmdtyStkI SN 14.03 +3.0 +6.4 +4.5/B GovernmentIncA m GI 9.94 +.1 -2.1 +.1/C GovernmentIncC m GI 9.93 ... -2.5 -.7/E GovernmentIncI GI 9.94 +.2 -2.0 +.4/B GovernmentIncM m GI 9.93 ... -2.2 +.1/D Growth&IncomeA m LB 28.64 +2.7 +.9 +8.2/D Growth&IncomeC m LB 26.84 +2.6 +.6 +7.3/E Growth&IncomeM m LB 28.65 +2.7 +.8 +7.9/D GrowthOppsA m LG 71.21 +5.1 +10.0 +13.3/B GrowthOppsC m LG 62.34 +5.0 +9.7 +12.4/B GrowthOppsI LG 76.25 +5.1 +10.1 +13.6/A GrowthOppsM m LG 70.75 +5.0 +9.9 +13.0/B HealthCareA m SH 47.87 +4.4 +12.2 +4.9/B HealthCareC m SH 38.44 +4.3 +11.9 +4.1/B HealthCareI SH 51.94 +4.4 +12.4 +5.1/B HealthCareM m SH 44.79 +4.4 +12.1 +4.6/B HighIncAdvtgA m HY 11.27 +.7 +.7 +5.5/A HighIncAdvtgC m HY 11.25 +.6 +.4 +4.7/A HighIncAdvtgI HY 10.57 +.8 +.8 +5.7/A HighIncAdvtgM m HY 11.34 +.8 +.8 +5.5/A HighIncomeA m HY 7.69 -.2 -.8 +3.5/C HighIncomeC m HY 7.66 -.4 -1.1 +2.7/E HighIncomeI HY 7.70 -.4 -.7 +3.7/C HighIncomeM m HY 7.67 -.4 -.8 +3.5/C IndustrialsA m ID 41.97 +.3 +.1 +9.5/C IndustrialsC m ID 37.56 +.3 -.1 +8.7/C IndustrialsI ID 44.14 +.4 +.3 +9.8/B IndustrialsM m ID 41.03 +.3 ... +9.2/C IntermMuniIncA m MI 10.19 +.2 -1.1 +1.7/D IntermMuniIncI MI 10.20 +.2 -1.0 +2.0/C IntlCapitalAppA m FG 19.83 +1.0 +.4 +7.6/B IntlCapitalAppC m FG 17.50 +.9 +.1 +6.8/B IntlCapitalAppM m FG 19.34 +.9 +.3 +7.3/B IntlDiscvA m FG 45.37 +.3 -.1 +4.7/D IntlDiscvI FG 45.56 +.3 ... +5.1/D IntlGrA m FG 13.69 +1.3 +.6 +5.1/D IntlGrC m FG 13.44 +1.4 +.3 +4.3/D IntlGrI FG 13.76 +1.4 +.7 +5.4/C IntlSmCapOppsI FR 19.97 -1.0 +3.4 +10.2/B IntlSmallCapA m FQ 29.69 -.5 +1.0 +10.7/A IntlSmallCapI FQ 30.43 -.5 +1.1 +11.0/A InvestmentGrBdA m CI 7.66 -.1 -2.4 +1.2/C InvestmentGrBdI CI 7.68 -.1 -2.3 +1.4/B LargeCapA m LB 33.95 +3.0 +2.1 +8.8/C LargeCapC m LB 30.73 +2.9 +1.8 +8.0/D LargeCapI LB 35.53 +3.0 +2.2 +9.1/C LargeCapM m LB 33.86 +3.0 +2.0 +8.6/D LeveragedCoStkA m MB 44.82 +3.5 +3.3 +5.2/D LeveragedCoStkC m MB 40.02 +3.4 +3.0 +4.5/E LeveragedCoStkI MB 45.83 +3.5 +3.5 +5.5/D LeveragedCoStkM m MB 43.36 +3.4 +3.2 +5.0/D LimitedTermBdA m CS 11.25 +.3 -.9 +.8/C LimitedTermBdC m CS 11.22 +.1 -1.2 .../E LimitedTermBdI CS 11.28 +.3 -.8 +1.0/C LimitedTermBdM m CS 11.25 +.2 -.9 +.7/C LtdTermMuniIncA m MS 10.44 +.2 -.4 +.7/C LtdTermMuniIncI MS 10.42 +.2 -.3 +.9/B MaterialsA m SN 85.40 +2.4 -.8 +6.6/A MaterialsC m SN 82.31 +2.3 -1.1 +5.8/A MaterialsI SN 85.65 +2.4 -.7 +6.9/A MegaCapStockA m LB 17.56 +2.9 +1.7 +8.5/D MegaCapStockI LB 17.75 +3.0 +1.8 +8.7/D MidCapIIA m MB 21.26 +1.5 +3.4 +8.4/B MidCapIIC m MB 18.90 +1.5 +3.2 +7.6/B MidCapIII MB 21.95 +1.6 +3.6 +8.8/B MidCapIIM m MB 20.72 +1.5 +3.4 +8.2/B MidCapValueA m MV 24.33 +.8 -3.0 +4.6/E MortgageSecI CI 10.82 +.1 -1.8 +.9/D NewInsA m LG 33.00 +2.9 +7.5 +12.3/B NewInsC m LG 28.89 +2.9 +7.2 +11.5/C NewInsI LG 33.74 +3.0 +7.6 +12.6/B NewInsM m LG 31.91 +2.9 +7.4 +12.0/C NewInsZ LG 33.79 +3.0 +7.6 +12.8/B OverseasA m FG 24.95 +.4 +.4 +4.1/E OverseasI FG 25.49 +.5 +.6 +4.4/D OverseasM m FG 25.63 +.4 +.4 +3.8/E RealEstateA m SR 20.81 +5.3 -4.5 +2.4/D RealEstateI SR 21.01 +5.3 -4.4 +2.7/D RealEstateM m SR 20.79 +5.3 -4.6 +2.2/D RlEstIncA m SR 11.70 +2.1 -1.9 +4.9/A RlEstIncC m SR 11.57 +1.9 -2.3 +4.1/B RlEstIncI SR 11.73 +2.1 -1.9 +5.1/A RlEstIncM m SR 11.71 +2.0 -2.0 +4.8/A SCGrthA m SG 26.63 +3.4 +12.0 +14.8/A SCGrthC m SG 23.87 +3.4 +11.7 +13.9/A SCGrthI SG 27.80 +3.5 +12.1 +15.1/A SCGrthM m SG 25.81 +3.4 +11.9 +14.5/A SCValueA m SV 20.10 +1.5 +.7 +9.3/B SCValueI SV 20.47 +1.5 +.7 +9.6/B SCValueM m SV 19.62 +1.4 +.6 +9.1/C SeriesGrOpps LG 14.09 +5.4 +10.6 +14.1/A SeriesSmallCap SB 12.19 +1.2 +2.4 +5.2/E SmallCapA m SB 26.26 +1.0 +1.7 +4.7/E SmallCapC m SB 19.75 +.9 +1.4 +4.0/E SmallCapI SB 28.83 +1.0 +1.8 +5.0/E SmallCapM m SB 24.28 +1.0 +1.7 +4.5/E StgIncA m MU 12.05 -.5 -1.0 +3.4/B StgIncC m MU 12.02 -.6 -1.2 +2.7/C StgIncI MU 12.21 -.5 -1.0 +3.7/A StgIncM m MU 12.04 -.6 -1.0 +3.5/B StockSelAllCpA m LG 46.27 +2.8 +5.2 +10.3/D StockSelAllCpI LG 46.28 +2.8 +5.3 +10.6/D StockSelAllCpK LG 46.27 +2.8 +5.3 +10.8/D StockSelAllCpM m LG 46.23 +2.7 +5.0 +10.0/D StockSlrMidCp MG 41.90 +2.6 +4.9 +8.5/C StockSlrMidCpA m MG 40.17 +2.6 +4.8 +8.2/D StockSlrMidCpC m MG 36.63 +2.5 +4.5 +7.4/D StockSlrMidCpI MG 41.99 +2.6 +4.9 +8.5/C StockSlrMidCpM m MG 40.38 +2.6 +4.7 +8.0/D StratDiv&IncA m AL 14.92 +2.3 -1.2 +6.3/C StratDiv&IncC m AL 14.84 +2.2 -1.5 +5.6/D StratDiv&IncI AL 14.97 +2.3 -1.1 +6.6/C StratDiv&IncM m AL 14.91 +2.3 -1.2 +6.1/C StrategicRlRetI XY 8.94 +1.4 +.9 +1.7/D TechnologyA m ST 59.99 +5.0 +12.0 +21.6/B TechnologyC m ST 50.93 +4.9 +11.7 +20.7/B TechnologyM m ST 56.90 +5.0 +11.9 +21.3/B TotalBondA m CI 10.33 -.1 -2.1 +1.8/B TotalBondC m CI 10.33 -.1 -2.4 +1.0/D TotalBondI CI 10.31 -.1 -2.0 +2.0/A TotalBondM m CI 10.31 -.1 -2.1 +1.7/B UtilitiesA m SU 29.87 +.9 +2.9 +7.6/A UtilitiesC m SU 29.21 +.9 +2.5 +6.8/A ValueA m MV 25.12 +1.2 -1.6 +4.8/E ValueStratsA m LV 35.47 +1.9 -2.0 +5.2/E ValueStratsI LV 38.78 +1.9 -1.9 +5.5/E ValueStratsK LV 41.27 +1.9 -1.8 +5.7/E ValueStratsM m LV 37.30 +1.9 -2.0 +5.0/EFidelity SelectAdvisorGoldA m SP 18.65 -1.8 -7.9 +3.8/C AdvisorGoldC m SP 17.45 -1.9 -8.1 +3.1/C AdvisorGoldI SP 19.15 -1.8 -7.8 +4.2/B AirTransp ID 77.79 +1.1 -2.2 +11.8/A Banking SF 34.23 +3.2 +4.6 +13.7/B Biotechnology SH 225.29 +5.1 +7.1 -.7/D Brkrg&InvmtMgmt SF 81.47 +2.5 +4.7 +8.8/D Chemicals SN 166.25 +3.4 -.6 +11.7/A CommsEquip ST 37.57 +1.1 +11.1 +9.1/E Computers ST 94.35 +3.5 +6.5 +12.3/E Const&Hsg MG 58.50 +3.3 -5.2 +8.4/D ConsumerDiscret CD 43.58 +1.9 +6.9 +11.0/A ConsumerFinance SF 15.98 +4.2 +3.0 +9.8/C ConsumerStaples CC 76.52 -2.2 -11.8 +.5/D Defense&Aero ID 176.19 -1.8 +8.7 +17.7/A Energy EE 49.33 +5.2 +10.4 +2.8/A EnergyService EE 49.22 +5.2 +8.6 -2.9/C Envir&AltEngy ID 25.08 -.8 -2.6 +10.2/B FinancialSvcs SF 113.05 +1.4 +1.4 +11.0/B Gold SP 19.15 -1.8 -7.8 +4.1/B HealthCare SH 242.36 +4.4 +12.3 +4.9/B HealthCareSvcs SH 90.69 +2.2 +6.7 +8.4/A ITServices ST 60.21 +4.1 +12.3 +17.2/D Industrials ID 35.32 +.3 +.2 +9.8/B Insurance SF 67.68 -1.6 -3.0 +10.4/C Leisure CD 160.41 +.5 +2.2 +10.3/B Materials SN 85.82 +2.4 -.7 +6.9/A MedTech&Devcs SH 48.17 +4.8 +14.6 +15.2/A Multimedia CD 72.50 +.2 -3.3 +3.6/D NaturalGas EE 25.45 +5.5 +6.8 -7.0/D NaturalRes EE 31.96 +4.6 +6.2 +.5/B Pharmaceuticals SH 19.01 +1.2 +3.1 -4.0/E Retailing CD 14.73 +4.4 +10.6 +16.1/A Semicon ST 11.63 +9.4 +10.3 +23.3/A Swre&ITSvcs ST 18.24 +4.7 +10.1 +18.5/C Technology ST 180.57 +5.0 +11.8 +21.8/A Telecom SC 53.87 -4.2 -7.2 +4.3/A Transportation ID 98.70 +2.1 -.4 +11.3/A Utilities SU 81.67 +1.0 +2.9 +8.0/A Wireless SC 9.92 -.2 -1.0 +7.4/AFiera CapitalSTRONGNtnCcyIns CR 16.53 -1.4 -2.3 -1.1/D SmMidCapGrInstl MG 21.76 +1.7 +7.1 +7.8/DFirst EagleGlbA m IH 59.50 +.8 +.7 +6.0/A GoldA m SP 15.87 -2.4 -6.2 +2.2/D OverseasA m FB 24.55 -.2 -.6 +3.8/C USValA m LB 20.48 +1.1 +1.9 +7.3/E USValI LB 20.81 +1.1 +2.1 +7.6/E ofAmericaI MB 36.64 +2.5 +.7 +3.4/E ofAmericaY b MB 36.52 +2.4 +.6 +3.1/EFirst InvestorsEqIncA m LV 10.82 +1.8 ... +7.2/C ForIncA m HY 2.43 -.4 -.8 +3.3/C GlbA m WS 8.61 +1.4 +3.0 +6.6/C GovtA m GI 10.07 ... -2.2 -.5/E GrandIncA m LV 23.66 +2.2 -.3 +5.3/E IntlA m FG 16.18 +2.3 -1.3 +6.0/C InvmGradeA m TW 9.21 -.1 -3.1 +1.4/E OppA m MB 41.54 +2.0 -.2 +5.0/D SelGrA m LG 12.66 +3.5 +6.1 +11.8/C SpecSitsA m SV 32.61 +3.5 +2.1 +8.0/D TEIncA m MI 9.19 +.3 -1.0 +1.5/D TENYA m MY 13.82 +.2 -1.2 +1.7/E TEOppsA m ML 16.09 +.3 -1.6 +1.9/E TtlRetA m MA 19.93 +1.3 -1.3 +3.4/EFirst WesternFI CI 9.57 ... -1.4 +2.2/A ShrtDrBd CS 9.81 +.1 ... +1.6/AFirsthandTechOpps ST 11.74 +5.8 +17.6 +21.0/BFort PittCptlTtlRet d LB 27.22 +3.9 +4.3 +12.2/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.17 +.2 +.3 +.1/C AdjUSGvtScC m GS 8.15 ... ... -.6/E AlbmTxFrIncA m SL 10.55 +.3 -.9 +2.0/C AlbmTxFrIncA m SL 10.84 +.3 -.8 +1.8/C AlbmTxFrIncAdv SL 10.58 +.2 -.9 +2.1/B AlbmTxFrIncC m SL 10.73 +.2 -1.1 +1.4/E BalA m MA 12.15 +1.1 -.3 +5.0/D BalAdv MA 12.17 +1.0 -.3 +5.3/C BalC m MA 12.04 +1.0 -.6 +4.2/E BalSheetInvmA m MV 39.60 +1.4 +.9 +7.5/B BalSheetInvmAdv MV 40.95 +1.4 +1.0 +7.8/B BalSheetInvmC m MV 37.85 +1.3 +.6 +6.7/C BiotechDiscvA m SH 153.43 +4.1 +2.0 -3.1/E BiotechDiscvAdv SH 157.03 +4.1 +2.1 -2.9/E CAHYMuniA m MC 10.64 +.5 -.9 +3.9/A CAHYMuniAdv MC 10.66 +.5 -.8 +4.0/A CAHYMuniC m MC 10.72 +.4 -1.1 +3.4/B CAIntTrTFIncA m MF 11.77 +.4 -.7 +2.0/C CAIntTrTFIncAdv MF 11.80 +.4 -.7 +2.1/C CAIntTrTFIncC m MF 11.81 +.3 -1.0 +1.4/D CATxFrIncA m MC 7.28 +.4 -1.4 +3.0/C CATxFrIncAdv MC 7.27 +.6 -1.2 +3.2/B CATxFrIncC m MC 7.27 +.5 -1.5 +2.5/D ChinaWldA m CH 23.40 +4.8 +8.1 +5.5/D ChinaWldAdv CH 23.57 +4.8 +8.3 +5.7/C ClrdTxFrIncA m SL 11.29 +.3 -.7 +1.7/C ClrdTxFrIncAdv SL 11.29 +.3 -.7 +1.8/C ClrdTxFrIncC m SL 11.43 +.2 -1.0 +1.2/E CnctTxFrIncA m SL 10.05 +.3 -.6 +1.5/E CnsrvAllcA m CA 14.99 +.5 +1.1 +3.3/D CnsrvAllcC m CA 14.68 +.5 +.8 +2.6/E CnsrvAllcR b CA 14.92 +.5 +1.0 +3.0/D CnvrtSecA m CV 21.06 +2.8 +8.5 +9.8/A CnvrtSecAdv CV 21.07 +2.9 +8.6 +10.1/A CnvrtSecC m CV 20.72 +2.8 +8.2 +9.0/A CorfolioAllcA m XM 20.47 +1.4 +4.0 +7.8/B CorfolioAllcC m XM 20.15 +1.4 +3.7 +7.0/C DevMktsA m EM 21.17 -.5 -3.7 +7.3/A DevMktsAdv EM 21.07 -.5 -3.6 +7.5/A DevMktsC m EM 20.50 -.6 -3.9 +6.5/B DynaTechA m LG 74.07 +4.4 +13.3 +16.8/A DynaTechAdv LG 76.20 +4.5 +13.4 +17.1/A DynaTechC m LG 62.29 +4.4 +12.9 +15.9/A DynaTechR b LG 72.06 +4.4 +13.2 +16.5/A DynaTechR6 LG 76.86 +4.5 +13.4 +17.3/A EMSmCpA m EM 14.70 -2.1 -2.6 +4.5/D EMSmCpAdv EM 14.88 -2.0 -2.5 +4.8/C EMSmCpC m EM 14.01 -2.2 -2.9 +3.8/D EmergMktDbtOpps EB 11.63 -2.2 -.4 +5.8/A EqIncA m LV 25.34 +2.0 +1.3 +8.3/B EqIncC m LV 25.11 +1.9 +1.0 +7.5/C FdrIntTrTFIncA m MI 11.89 +.2 -1.0 +1.6/D FdrIntTrTFIncAd MI 11.92 +.2 -.9 +1.7/D FdrIntTrTFIncC m MI 11.92 +.2 -1.3 +1.0/E FdrLtdTrTFIncA m MS 10.26 +.1 +.1 +.3/E FdrTFIncA m ML 11.70 +.3 -.8 +2.0/E FdrTFIncAdv ML 11.71 +.3 -.8 +2.1/D FdrTFIncC m ML 11.69 +.3 -1.0 +1.5/E FloridaTFIncA m SL 10.42 +.3 -.3 +1.5/D FloridaTFIncC m SL 10.64 +.2 -.6 +1.0/E FltngRtDlyAcsA m BL 8.76 +.1 +1.7 +3.3/C FltngRtDlyAcsAd BL 8.77 +.3 +2.0 +3.5/C FltngRtDlyAcsC m BL 8.76 +.1 +1.6 +2.8/D FndngsAlA m AL 14.48 +.1 -.4 +4.0/E FndngsAlAd AL 14.58 +.1 -.3 +4.3/E FndngsAlC m AL 14.22 +.1 -.8 +3.2/E FocedCorEqA m LG 16.96 +2.4 +5.0 +3.5/E FrgnA m FV 7.99 -.5 -1.0 +2.6/C FrgnAdv FV 7.87 -.5 -1.0 +2.9/C FrgnC m FV 7.80 -.5 -1.3 +1.9/D FrgnR b FV 7.83 -.5 -1.1 +2.4/D FrgnR6 FV 7.87 -.4 -.9 +3.1/C FrgnSmlrCoA m FA 20.82 +.9 +2.1 +6.5/C GlbBalA1 m IH 3.15 ... -.1 +2.2/D GlbBalAdv IH 3.16 -.3 -.1 +2.5/D GlbBalC m IH 3.12 -.3 -.6 +1.5/E GlbBalC1 m IH 3.14 -.3 -.5 +1.8/E GlbBdA m IB 11.81 -.8 +.8 +1.1/D GlbBdAdv IB 11.76 -.7 +.8 +1.3/D GlbBdC m IB 11.84 -.8 +.6 +.7/E GlbBdR b IB 11.81 -.8 +.7 +.8/E GlbBdR6 IB 11.76 -.7 +.9 +1.5/D GlbOppsTrustA m WS 22.68 -.7 -.2 +4.6/E GlbSmlrCoA m SW 10.55 -.5 -.1 +6.2/D GlbSmlrCoAdv SW 10.60 -.5 -.1 +6.4/D GlbTtlRetA m IB 11.88 -1.1 +.3 +1.5/D GlbTtlRetAdv IB 11.90 -1.1 +.5 +1.8/C GlbTtlRetC m IB 11.87 -1.1 +.3 +1.1/D GlbTtlRetR6 IB 11.89 -1.1 +.5 +1.9/C GldPrcMtlsA m SP 14.38 -2.0 -8.3 +1.0/E GldPrcMtlsAdv SP 15.25 -2.0 -8.1 +1.3/E GldPrcMtlsC m SP 13.26 -2.1 -8.5 +.3/E Gr,IncA m WS 27.05 -.6 -.8 +3.9/E Gr,IncAdv WS 27.09 -.6 -.7 +4.2/E Gr,IncC m WS 26.33 -.7 -1.1 +3.2/E Gr,IncRet b WS 26.79 -.7 -.9 +3.7/E GrA m LG 99.72 +1.8 +5.5 +11.9/C GrAdv LG 99.97 +1.8 +5.6 +12.2/C GrAllcA m AL 19.81 +1.2 +2.5 +6.3/C GrAllcC m AL 19.22 +1.2 +2.2 +5.6/D GrAllcR b AL 19.55 +1.2 +2.4 +6.1/C GrC m LG 91.43 +1.7 +5.2 +11.1/C GrOppsA m LG 40.51 +4.3 +11.7 +10.4/D GrOppsAdv LG 43.42 +4.4 +11.8 +10.7/D GrOppsC m LG 34.29 +4.3 +11.4 +9.6/E GrOppsR6 LG 43.88 +4.4 +11.9 +10.9/D GrR b LG 99.27 +1.7 +5.4 +11.7/C GrR6 LG 99.89 +1.8 +5.7 +12.4/B GrR6 WS 27.04 -.6 -.7 +4.3/E GrgTxFrIncA m SL 11.60 +.3 -1.0 +1.6/D GrgTxFrIncC m SL 11.78 +.2 -1.2 +1.1/E HYTxFrIncA m HM 9.92 +.3 -.3 +2.6/E HYTxFrIncAdv HM 9.97 +.4 -.1 +2.7/E HYTxFrIncC m HM 10.12 +.3 -.4 +2.0/E HiIncA m HY 1.83 -.6 -.9 +2.7/E HiIncAdv HY 1.83 -.6 -1.4 +2.8/D HiIncC m HY 1.85 -.6 -1.6 +2.1/E HiIncR b HY 1.86 -.6 -1.5 +2.3/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 +3.4/D IncR b CA 2.28 +1.3 -.6 +3.5/D IncR6 CA 2.30 +.9 -.3 +4.1/C IndiaGrA m EI 14.13 -5.7 -11.5 +3.9/E IndiaGrAdv EI 14.51 -5.7 -11.5 +4.2/E InsFrgnSmlrCAdv FA 25.57 +.4 +2.0 +6.9/C InsGlbEqAdv WS 10.56 -.1 -.3 +3.8/E InsIntlEqPrmry FV 21.88 -.8 -.5 +2.6/C IntlBdA m IB 10.50 -.8 +.4 +1.0/E IntlBdAdv IB 10.51 -.8 +.5 +1.2/D IntlGrA m FG 15.25 +3.7 +5.4 +9.7/A IntlSmCpGrA m FQ 19.85 +.5 -1.4 +6.8/D IntlSmCpGrAdv FQ 19.90 +.6 -1.3 +7.0/D IntlSmCpGrR6 FQ 19.89 +.6 -1.3 +7.2/D KNTxFrTFIncA m SL 10.73 +.3 -.6 +1.7/D LS2025RtrTrgA m TG 13.11 +.7 +1.4 +3.7/E LS2035RtrTrgA m TI 13.92 +.9 +1.8 +4.6/E LsnTxFrTFIncA m SL 10.86 +.4 -.8 +1.8/C LsnTxFrTFIncC m SL 11.04 +.4 -1.0 +1.3/E LwDrTtlRetA m CS 9.65 +.1 -.1 +.8/C LwDrTtlRetAdv CS 9.70 +.2 ... +1.0/C LwDrTtlRetC m CS 9.61 +.1 -.3 +.4/D MATFIncA m MT 11.45 +.2 -1.6 +2.5/A MATFIncC m MT 11.58 +.1 -1.8 +1.9/C MichiganTFIncA m SL 11.23 +.4 -1.0 +1.7/D MichiganTFIncC m SL 11.41 +.4 -1.2 +1.1/E MicroCpValA m SV 34.22 +2.4 +.7 +9.2/B MicroCpValAdv SV 34.42 +2.4 +.8 +9.5/B MnstTxFrIncA m SM 12.03 +.2 -1.4 +1.7/D MnstTxFrIncC m SM 12.17 +.2 -1.6 +1.1/E ModAllcA m MA 16.40 +.9 +1.8 +4.9/D ModAllcAdv MA 16.43 +.9 +1.9 +5.2/C ModAllcC m MA 15.90 +.8 +1.5 +4.1/E ModAllcR b MA 16.35 +.9 +1.7 +4.7/D MrylndTFIncA m SL 10.74 +.3 -.8 +1.7/D MrylndTFIncC m SL 10.95 +.2 -1.1 +1.1/E MsrTxFrIncA m SL 11.36 +.3 -.7 +1.5/D MsrTxFrIncAdv SL 11.37 +.3 -.6 +1.7/D MsrTxFrIncC m SL 11.48 +.3 -.8 +1.0/E MutA m XM 28.32 +.1 -.1 +4.4/E MutBeaconA m XM 16.36 -1.0 -.7 +5.5/E MutBeaconC m XM 16.18 -1.1 -1.0 +4.6/E MutBeaconZ XM 16.51 -1.1 -.6 +5.7/D MutC m XM 27.93 +.1 -.4 +3.6/E MutEuropeanA m ES 21.00 +.4 +3.3 +1.8/E MutEuropeanC m ES 20.98 +.3 +2.9 +1.0/E MutEuropeanR6 ES 21.63 +.5 +3.4 +2.2/D MutEuropeanZ ES 21.63 +.4 +3.3 +2.0/E MutFinclSvcsA m SF 24.33 +.3 +.5 +8.2/E MutFinclSvcsC m SF 24.13 +.2 +.2 +7.4/E MutFinclSvcsZ SF 24.29 +.4 +.6 +8.5/D MutGlbDiscvA m WS 32.10 +.2 +.9 +3.9/E MutGlbDiscvC m WS 31.64 +.2 +.6 +3.2/E MutGlbDiscvR b WS 31.64 +.2 +.9 +3.7/E MutGlbDiscvZ WS 32.76 +.2 +1.0 +4.2/E MutIntlA m FV 16.13 +.2 +1.5 +2.0/D MutQuestA m IH 15.96 +.1 +1.9 +4.4/B MutQuestC m IH 15.64 +.1 +1.6 +3.6/C MutQuestZ IH 16.20 +.1 +2.0 +4.7/B MutR b XM 28.15 +.1 -.2 +4.1/E MutR6 XM 28.62 +.2 ... +4.8/E MutZ XM 28.63 +.2 ... +4.6/E NCTxFrIncA m SL 11.22 +.3 -.8 +1.2/E NCTxFrIncAdv SL 11.22 +.3 -.8 +1.3/E NCTxFrIncC m SL 11.40 +.2 -1.1 +.6/E NJTFIncA m MJ 11.07 +.2 -.6 +1.9/E NJTFIncAdv MJ 11.08 +.2 -.6 +2.0/D NJTFIncC m MJ 11.22 +.2 -.9 +1.4/E NYIntTFIncA m MN 11.29 +.2 -1.2 +1.6/D NYIntTFIncC m MN 11.32 +.1 -1.5 +1.0/E NYTxFrIncA m MY 10.81 +.3 -1.0 +1.3/E NYTxFrIncAdv MY 10.81 +.2 -.9 +1.4/E NYTxFrIncC m MY 10.80 +.2 -1.1 +.7/E NatrlResA m SN 29.26 +4.6 +8.5 -.1/D NatrlResAdv SN 31.19 +4.7 +8.6 +.1/D NatrlResC m SN 28.42 +4.6 +8.2 -.9/D OhioTxFrIncA m MO 12.42 +.3 -1.2 +2.6/B OhioTxFrIncAdv MO 12.43 +.3 -1.1 +2.7/A OhioTxFrIncC m MO 12.59 +.3 -1.4 +2.0/C OregonTxFrIncA m SL 11.33 +.3 -1.0 +2.1/C OregonTxFrIncAd SL 11.34 +.3 -1.1 +2.2/B OregonTxFrIncC m SL 11.51 +.2 -1.2 +1.5/D PETxFrIncA m MP 9.75 +.3 -.4 +1.8/E PETxFrIncAdv MP 9.76 +.3 -.5 +1.9/D PETxFrIncC m MP 9.87 +.2 -.7 +1.3/E RisingDivsA m LB 61.83 +2.7 +1.3 +9.5/C RisingDivsAdv LB 61.79 +2.7 +1.5 +9.7/C RisingDivsC m LB 60.68 +2.6 +1.1 +8.6/D RisingDivsR b LB 61.63 +2.7 +1.3 +9.2/C RisingDivsR6 LB 61.79 +2.7 +1.5 +9.9/B RlEsttSecA m SR 20.00 +4.8 -4.8 +2.8/D RlEsttSecC m SR 19.11 +4.7 -5.1 +2.0/D RlRetA m IP 10.12 +.9 +1.1 +.7/D SmCpGrA m SG 24.61 +4.5 +11.9 +10.0/C SmCpGrAdv SG 26.33 +4.6 +11.9 +10.3/C SmCpGrC m SG 20.75 +4.5 +11.5 +9.2/D SmCpGrR6 SG 26.62 +4.6 +12.0 +10.6/C SmCpValA m SV 57.25 +2.2 +2.5 +9.8/B SmCpValAdv SV 60.02 +2.2 +2.6 +10.1/B SmCpValC m SV 50.73 +2.1 +2.2 +9.0/C SmCpValR b SV 56.65 +2.2 +2.4 +9.5/B SmMidCpGrA m MG 37.64 +2.9 +6.6 +6.8/E SmMidCpGrAdv MG 41.05 +2.9 +6.7 +7.1/E SmMidCpGrC m MG 26.95 +2.8 +6.3 +6.0/E SmMidCpGrR b MG 34.58 +2.8 +6.5 +6.5/E StratIncA m MU 9.57 -.4 -1.5 +1.4/E StratIncAdv MU 9.58 -.5 -1.5 +1.7/E StratIncC m MU 9.56 -.6 -1.8 +1.0/E StratIncR b MU 9.53 -.5 -1.6 +1.2/E TnsMnBdA m SL 10.74 +.2 -1.0 +1.5/E TtlRetA m CI 9.41 -.3 -2.9 +.4/E TtlRetAdv CI 9.47 -.1 -2.6 +.7/E TtlRetC m CI 9.35 -.2 -2.9 .../E TtlRetR6 CI 9.47 -.2 -2.7 +.8/D USGovtSecA m GI 5.90 -.1 -1.6 -.1/D USGovtSecAdv GI 5.92 -.1 -1.6 +.1/D USGovtSecC m GI 5.86 ... -1.8 -.5/E USGovtSecR6 GI 5.92 -.1 -1.5 +.2/C UtlsA m SU 17.78 -.2 -4.3 +6.2/B UtlsAdv SU 17.92 -.2 -4.2 +6.3/B UtlsC m SU 17.68 -.2 -4.4 +5.6/C UtlsR b SU 17.71 -.2 -4.4 +5.8/B UtlsR6 SU 17.92 -.2 -4.2 +6.4/B VirginiaTFIncA m SL 10.87 +.3 -.5 +1.7/D VirginiaTFIncC m SL 11.05 +.2 -.8 +1.1/E WldA m WS 16.99 +1.3 +.4 +3.9/E WldAdv WS 16.97 +1.3 +.5 +4.2/E WldC m WS 16.14 +1.2 +.1 +3.1/EFrost FundsGrEqInstl LG 14.07 +4.2 +11.3 +13.6/A LowDurBdInstl CS 10.16 +.3 +.2 +1.2/B MuniBdInstl MI 10.16 +.1 -.5 +1.4/E TtlRetBdInstl CS 10.29 +.4 -.2 +2.6/A TtlRetBdInvs b CS 10.28 +.4 -.2 +2.3/A ValEqInstl LV 9.23 +1.5 +1.9 +8.3/BFundXCnsrvUpgrader TV 39.54 +1.5 +3.4 +5.9 FlexInc MU 28.16 -.2 -.9 +2.8 Upgrader XM 63.08 +2.6 +5.7 +6.8GERSPInc CI 11.13 -.1 -2.6 +1.5/B RSPUSEq LB 54.28 +2.3 +3.5 +9.0/CGMOAsstAllcBdIII MU 22.01 -.2 -1.0 -.5 AsstAllcBdVI MU 22.08 -.3 -1.0 -.4 CorPlusBdIV CI 20.97 -.1 -1.6 +1.4 EmCtyDbtIII m EB 27.77 -2.7 -4.3 +5.6 EmCtyDbtIV m EB 27.74 -2.7 -4.3 +5.7 EmMktsII m EM 34.26 -1.9 -2.1 +5.5 EmMktsIII m EM 34.35 -1.9 -2.1 +5.5 EmMktsIV m EM 34.02 -1.9 -2.0 +5.6 EmMktsV m EM 33.94 -1.9 -2.0 +5.6 EmMktsVI m EM 34.02 -1.9 -2.0 +5.6 ForeignSmCoIII m FQ 12.84 +2.6 +1.0 +6.4/E IntlEqIII FV 23.89 -.5 -.3 +2.6/D IntlEqIV FV 23.85 -.5 -.3 +2.7/C IntlLgMdCpEqIII FV 25.68 -1.0 -1.3 +2.0/D QualIII LB 25.20 +3.0 +3.1 +12.8/A QualIV LB 25.24 +3.0 +3.1 +12.9/A QualV LB 25.25 +3.1 +3.1 +12.9/A QualVI LB 25.21 +3.1 +3.2 +12.9/A TxMgdIntlEqsIII FV 16.87 -.8 -.6 +2.4/D USEqIII LB 15.69 +2.3 +1.9 +10.0/B USEqVI LB 15.59 +2.3 +2.0 +10.1/B USTrs GS 24.97 +.2 +.6 +.6/AGabelliABCAAA d NE 10.41 +.2 +.3 +2.0/B ABCAdv m NE 10.28 +.1 +.1 +1.7/C AsstAAA m LB 59.28 +.5 +.5 +6.9/E EqIncAAA m LB 22.93 +.9 -.7 +5.0/E GoldAAA m SP 12.66 -1.8 -8.1 +4.5/B SmCpGrAAA m SB 57.93 +1.3 -.2 +8.8/C SmCpGrI d SB 59.31 +1.3 -.1 +9.0/C UtlsA m SU 8.81 ... -2.3 +4.6/C UtlsAAA m SU 8.67 ... -2.3 +4.6/C UtlsC m SU 6.08 -.2 -2.3 +3.9/D Val25A m MB 15.28 -.6 -1.3 +2.4/EGamcoGlbGrAAA m WS 36.20 +3.5 +8.3 +9.9/A GlbTeleCommsAAA m SC 20.50 -3.3 -5.8 +.1/E GrAAA m LG 62.35 +4.5 +9.9 +13.4/BGatewayA m XR 33.29 +1.5 -.2 +4.6/BGeorge PutnamBalA m MA 20.16 +1.6 +1.0 +6.3/B BalM m MA 19.87 +1.6 +.9 +5.7/B BalY MA 20.24 +1.6 +1.1 +6.5/AGerstein FisherMltFctrGlRlEsSc d GR 11.01 +3.1 -1.1 +4.6/A MltFctrGrEq d LG 23.47 +3.7 +8.9 +11.4/C MltFctrIntlGrEq d FG 16.21 -.2 +1.5 +5.7/CGlenmedeCorFI CI 10.61 +.2 -2.4 +.7/D MuniInterm MI 10.79 +.2 -.8 +1.5/D QuIntlEq FB 15.53 -1.1 +.9 +3.5/D SmCpEqAdv SB 31.17 +3.4 +3.6 +9.0/C StratEq LB 25.01 +1.2 +2.9 +12.4/AGoldman SachsBalStratA m TV 11.45 -.2 -.7 +3.8 CorFIA m CI 10.12 +.1 -2.4 +1.1/C CorFIInstl CI 10.16 +.1 -2.3 +1.4/B CptlGrA m LG 30.51 +2.2 +6.3 +11.2/C CptlGrC m LG 22.61 +2.2 +6.0 +10.4/D CptlGrInstl LG 33.57 +2.3 +6.5 +11.7/C DynMuniIncA m MI 15.69 +.5 +1.3 +3.5/A DynMuniIncInstl MI 15.69 +.5 +1.4 +3.8/A EMEqA m EM 21.18 -2.2 -3.8 +7.6/A EMEqInstl EM 22.68 -2.2 -3.7 +8.1/A EnhIncInstl UB 9.41 +.3 +.6 +1.2/B EqGrStratA m WS 19.24 +1.1 +2.1 +8.8 EqGrStratC m WS 18.34 +1.0 +1.8 +8.0 EqIncA m LV 36.78 +.9 -1.0 +4.7/E GlbIncA m IB 12.05 -.2 -1.3 +1.6/D GlbIncInstl IB 12.03 -.2 -1.1 +1.9/C GovtIncA m GI 14.25 +.1 -1.9 +.3/C GrIncStratA m TV 13.82 +.2 +.3 +5.4 GrIncStratC m TV 13.48 +.1 ... +4.6 GrOppsA m MG 22.06 +.8 +4.6 +7.1/E GrOppsC m MG 15.20 +.7 +4.3 +6.3/E GrOppsInstl MG 26.14 +.8 +4.7 +7.5/D GrStratA m IH 15.96 +.7 +.8 +6.8 GrStratC m IH 15.90 +.6 +.6 +6.0 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2/B HYMuniA m HM 9.65 +.9 +2.6 +5.9/A HYMuniInstl d HM 9.65 +.8 +2.7 +6.2/A HighYieldA m HY 6.34 -.4 -.8 +2.9/D HighYieldInstl d HY 6.36 -.2 -.7 +3.2/D IncBldrA m CA 22.29 ... -1.1 +2.8 IntlEqESGInstl FB 20.79 -1.1 +.8 +3.7/C IntlEqInsA m FB 13.53 +.4 +2.1 +8.2/A IntlEqInsIns FB 13.90 +.4 +2.2 +8.6/A LgCpGrInsA m LG 32.02 +3.3 +6.9 +13.5/B LgCpGrInsC m LG 28.74 +3.2 +6.6 +12.6/B LgCpGrInsIns LG 33.11 +3.3 +7.0 +13.9/A LgCpValA m LV 15.50 +1.4 -.9 +3.4/E LgCpValInsA m LV 22.23 +1.5 +1.6 +9.8/A LgCpValInsInstl LV 22.22 +1.6 +1.7 +10.3/A MidCpValA m MV 35.54 +1.6 +1.0 +3.2/E MidCpValInstl MV 35.92 +1.6 +1.1 +3.6/E RlEsttSecInstl SR 15.18 +4.7 -4.6 +2.6/D ShrtDurGovtA m GS 9.76 +.2 -.1 +.2/C ShrtDurGovtIns GS 9.73 +.2 +.1 +.5/A ShrtDurTxFrIns MS 10.48 +.3 +.7 +1.2/A SmCpEqInsIns SB 28.35 +4.5 +8.9 +11.7/A SmCpValA m SB 58.01 +3.0 +3.1 +9.5/C SmCpValInstl SB 62.70 +3.1 +3.2 +9.9/B TechOppsA m ST 25.78 +4.8 +13.1 +18.9/C TechOppsC m ST 21.34 +4.8 +12.7 +18.0/C USEqInsightsA m LB 48.86 +2.5 +4.8 +11.1/A USEqInsightsIns LB 50.39 +2.5 +4.9 +11.6/A USTxMgdEqA m LB 23.45 +2.9 +4.8 +9.9/BGoodHavenGoodHaven d MV 24.16 +.7 -.1 +.5/EGovernment StreetEq LG 77.32 +2.2 +2.9 +8.3/EGreen CenturyBal d MA 26.56 +1.2 +1.0 +4.0/E Eq d LG 41.94 +2.1 +2.8 +10.1/DGreenspringGreenspring d MA 24.73 +1.9 +1.7 +7.2/AGuggenheimHYA m HY 11.06 -.3 -1.0 +4.8/A InvmGradeBdA m CI 18.35 +.2 -.7 +3.5/A LgCpValA m LV 46.42 +1.6 +.2 +8.9/B MidCpValA m SV 35.71 +3.5 +3.8 +10.8/A MidCpValC m SV 25.77 +3.5 +3.5 +10.0/B StylPlsLgCrA m LB 23.19 +2.1 +2.2 +10.8/A StylPlsMdGrA m MG 46.67 +2.8 +4.5 +9.2/C WldEqIncA m WS 15.54 +1.8 +1.3 +6.6/CGuideMarkCorFISvc b CI 9.05 ... -2.7 +.6/E EmMktsSvc b EM 16.53 -1.1 +.1 +8.9/A LgCpCorSvc b LG 18.19 +3.0 +4.0 +8.9/E SmMidCpCorSvc b SB 15.71 +3.7 +5.7 +7.9/D WldexUSSvc b FB 9.77 +.9 +2.8 +3.7/CGuideStone FundsAggresivAllcInv WS 12.67 +1.4 +3.5 +8.2 BalAllcInv CA 12.20 +.3 +.3 +4.1 CnsrvAllcInv XY 11.50 +.3 +.3 +2.6 EqIdxInstl LB 30.24 +2.3 +2.8 +11.0 EqIdxInv LB 30.23 +2.3 +2.6 +10.7 ExtnddDrBdIns CL 16.81 -1.0 -5.2 +3.0 ExtnddDrBdInv CL 16.82 -1.0 -5.3 +2.8 GrAllcInv AL 12.67 +1.0 +2.0 +5.8 GrEqInstl LG 27.38 +2.6 +8.7 +12.6 GrEqInv LG 27.28 +2.6 +8.6 +12.3 IntlEqInstl FB 16.20 +1.0 +3.1 +6.9 IntlEqInv FB 16.21 +.9 +3.0 +6.6 LowDurBdInstl CS 13.25 +.2 ... +1.1 LowDurBdInv CS 13.25 +.1 -.1 +.8 MediumDurBdIns CI 14.23 -.6 -2.6 +1.3 MediumDurBdInv CI 14.23 -.6 -2.8 +1.1 SmCpEqInstl SB 19.29 +2.7 +5.1 +7.7 SmCpEqInv SB 19.28 +2.6 +5.0 +7.4 ValEqInstl LV 22.96 +1.6 +.9 +7.4 ValEqInv LV 22.95 +1.5 +.7 +7.2Guinness AtkinsonChinaHK d CH 27.47 +4.3 +3.5 +6.5 GlbInvtrsInv LB 46.46 +1.8 +3.3 +12.4HSBCOppI MG 15.67 +3.6 +9.8 +9.2/CHancock HorizonBrknrdSmCpInv SB 70.94 +4.2 +4.5 +9.3HarborBdInstl CI 11.24 +.1 -2.1 +1.7/B CnvrtSecInstl d CV 10.69 +1.7 +4.5 +4.1/D CptlApprecAdmin b LG 75.64 +4.8 +10.8 +14.5/A CptlApprecInstl LG 77.04 +4.8 +10.9 +14.8/A CptlApprecInv b LG 74.22 +4.8 +10.8 +14.4/A HYBdInstl d HY 9.87 -.4 -.4 +3.2/D IntlAdmin b FB 68.16 +.3 +1.1 +1.7/E IntlGrInstl FG 15.97 +2.1 +1.0 +6.4/B IntlInstl FB 68.35 +.3 +1.2 +2.0/E IntlInv b FB 67.71 +.3 +1.1 +1.6/E LgCpValInstl LB 15.29 +1.8 +2.4 +12.0/A LgCpValInv b LB 15.41 +1.7 +2.2 +11.6/A MidCpGrInstl MG 11.41 +3.5 +10.7 +11.1/B MidCpValInstl MV 23.51 +1.9 -.1 +6.3/C RlRetInstl IP 9.20 -.2 -1.4 +1.3/B SmCpGrInstl SG 15.58 +2.6 +8.1 +8.7/D SmCpValInstl SB 37.66 +4.3 +3.7 +13.0/A SmCpValInv b SB 36.72 +4.2 +3.6 +12.6/AHarding LoevnerEmMktsAdv d EM 59.39 -1.0 +.3 +7.5 GlbEqAdv d WS 38.90 +1.6 +4.7 +11.3 IntlEqInstl d FG 23.58 +1.4 +3.5 +8.2HartfordBalA m MA 24.12 +1.3 +.1 +5.6/C BalC m MA 24.10 +1.3 -.2 +4.8/D BalHLSIA MA 31.12 +1.4 +.3 +6.1/B BalHLSIB b MA 31.54 +1.3 +.2 +5.8/B BalIncA m CA 14.14 +.4 -2.7 +5.6/A BalIncC m CA 13.92 +.3 -3.0 +4.9/B BalIncI CA 14.14 +.4 -2.6 +5.9/A BalIncR3 b CA 14.18 +.4 -2.8 +5.3/A BalIncR4 b CA 14.19 +.4 -2.7 +5.6/A CapAppHLSIA LG 49.83 +2.1 +3.5 +7.8/E CapAppHLSIB b LG 49.09 +2.1 +3.4 +7.5/E ChecksandBalsA m MA 9.54 +1.5 +1.0 +6.2/B ChecksandBalsC m MA 9.47 +1.5 +.8 +5.4/C CnsrvAllcA m CA 10.44 +.3 ... +2.5 CorEqA m LG 30.04 +1.8 +4.2 +10.4/D CorEqC m LG 27.49 +1.7 +3.9 +9.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, May 24, 2018 2 0 1 8 0 5 2 4 m m 1 8 p d f 1 2 3 M a y 1 8 2 3 : 4 6 : 0 5

PAGE 53

CorEqY LG 30.42 +1.8 +4.3 +10.7/D CptlApprecA m LB 39.36 +3.1 +4.8 +7.7/D CptlApprecC m LB 30.55 +3.0 +4.5 +7.0/E CptlApprecI LB 39.52 +3.1 +4.9 +8.1/D CptlApprecR3 b LB 43.32 +3.1 +4.7 +7.4/E CptlApprecR4 b LB 44.63 +3.1 +4.8 +7.7/D CptlApprecY LB 45.71 +3.1 +5.0 +8.1/D DiscpEqHLSIA LG 16.08 +1.8 +4.2 +10.6/D DiscpEqHLSIB b LG 15.90 +1.8 +4.1 +10.3/D DivandGrA m LV 25.85 +1.7 +.6 +9.0/A DivandGrC m LV 24.96 +1.6 +.3 +8.2/B DivandGrHLSIA LV 24.12 +1.6 +.7 +9.5/A DivandGrHLSIB b LV 23.99 +1.7 +.6 +9.2/A DivandGrI LV 25.73 +1.6 +.7 +9.2/A DivandGrR3 b LV 26.18 +1.6 +.5 +8.6/B DivandGrR4 b LV 26.36 +1.6 +.6 +9.0/B DivandGrR5 LV 26.47 +1.7 +.7 +9.3/A DivandGrY LV 26.48 +1.7 +.7 +9.4/A EmMktsLclDbtI XP 6.09 -5.3 -3.9 +1.9/B EmMktsLclDbtY XP 6.05 -5.3 -3.9 +2.0/B EqIncA m LV 19.90 +1.4 -1.6 +8.6/B EqIncC m LV 19.78 +1.3 -1.9 +7.8/C EqIncI LV 19.79 +1.4 -1.5 +8.8/B EqIncR3 b LV 19.92 +1.4 -1.7 +8.2/B EqIncR4 b LV 19.95 +1.4 -1.6 +8.5/B EqIncY LV 20.10 +1.4 -1.5 +9.0/B FltngRtA m BL 8.73 ... +1.7 +3.7/B FltngRtC m BL 8.72 -.1 +1.4 +3.0/D FltngRtHiIncA m BL 10.05 ... +1.7 +3.9/B FltngRtHiIncC m BL 10.05 ... +1.4 +3.2/D FltngRtHiIncI BL 10.06 +.1 +1.8 +4.2/A FltngRtI BL 8.74 ... +1.8 +4.0/B FltngRtY BL 8.72 +.1 +1.8 +4.1/A GlbAllAsstA m IH 10.71 +.2 -.2 +4.8 GlbAllAsstC m IH 10.55 +.1 -.6 +4.0 GlbCptlApprecA m WS 19.11 +1.6 +1.6 +4.7/E GlbCptlApprecC m WS 17.47 +1.5 +1.3 +3.9/E GlbCptlApprecI WS 19.71 +1.7 +1.8 +5.0/D GlbEqIncA m WS 12.79 +1.2 +.2 +5.3/D GlbGrHLSIA WS 30.28 +2.7 +8.6 +13.0/A GlbGrHLSIB b WS 29.96 +2.7 +8.4 +12.7/A GlbRlAsstY IH 9.83 +1.7 +4.2 +3.4/C GrAllcA m AL 12.65 +1.3 +2.4 +4.8 GrAllcC m AL 12.44 +1.3 +2.2 +4.1 GrOppsA m LG 47.54 +5.0 +11.2 +12.6/B GrOppsC m LG 30.52 +5.0 +10.9 +11.7/C GrOppsHLSIA LG 42.79 +5.0 +11.4 +13.2/B GrOppsHLSIB b LG 41.07 +5.0 +11.3 +12.9/B GrOppsI LG 49.65 +5.0 +11.3 +12.8/B GrOppsR4 b LG 50.13 +5.0 +11.2 +12.5/B GrOppsY LG 52.94 +5.0 +11.3 +13.0/B HCA m SH 35.42 +4.2 +5.6 +5.3/B HCC m SH 28.92 +4.2 +5.3 +4.5/B HCHLSIA SH 23.78 +4.3 +5.9 +5.7/A HCI SH 37.16 +4.3 +5.7 +5.5/B HYA m HY 7.27 -.1 -.6 +3.6/C HYC m HY 7.24 -.3 -1.1 +2.8/D HYHLSIA HY 8.14 -.2 -.7 +4.1/B HYHLSIB b HY 8.00 -.1 -.7 +3.9/B InPlusA m IP 10.40 +.2 -.9 +.9/C InPlusC m IP 9.97 +.2 -1.1 +.2/E InPlusI IP 10.58 +.2 -.8 +1.2/B IntlGrA m FG 15.93 +1.4 +3.8 +6.5/B IntlOppsA m FB 17.12 +.9 +.9 +4.9/B IntlOppsC m FB 14.93 +.9 +.7 +4.2/C IntlOppsHLSIA FB 17.66 +1.0 +1.1 +5.6/A IntlOppsHLSIB b FB 17.86 +1.0 +1.0 +5.3/A IntlOppsI FB 17.03 +1.0 +1.1 +5.2/A IntlOppsR4 b FB 17.70 +.9 +1.0 +5.0/B IntlOppsR5 FB 17.87 +1.0 +1.1 +5.3/A IntlOppsY FB 17.98 +1.0 +1.1 +5.4/A IntlSmCoA m FR 17.00 +.2 +1.7 +7.3/E IntlSmCoY FR 17.32 +.3 +1.9 +7.8/D IntlValY FV 17.73 -.9 +.6 +8.3/A MidCpA m MG 32.20 +2.2 +7.3 +11.7/A MidCpC m MG 23.56 +2.2 +6.9 +10.9/B MidCpHLSIA MG 43.07 +2.2 +7.4 +12.1/A MidCpHLSIB b MG 42.04 +2.2 +7.3 +11.8/A MidCpI MG 33.10 +2.2 +7.4 +12.0/A MidCpR3 b MG 35.76 +2.2 +7.1 +11.3/A MidCpR4 b MG 37.09 +2.2 +7.2 +11.7/A MidCpR5 MG 38.06 +2.2 +7.3 +12.0/A MidCpValA m MB 15.89 +1.8 +1.1 +5.5/D MidCpValHLSIA MB 12.77 +1.8 +1.3 +6.0/D MidCpValHLSIB b MB 12.66 +1.9 +1.3 +5.7/D MidCpY MG 38.40 +2.2 +7.4 +12.1/A ModAllcA m MA 12.25 +.9 +1.4 +4.1 ModAllcC m MA 12.02 +.8 +1.0 +3.4 MuniOppsA m MI 8.47 +.3 -.4 +2.7/A MuniOppsC m MI 8.47 +.1 -.8 +1.9/D MuniOppsI MI 8.48 +.2 -.4 +2.9/A MuniRlRetA m MI 9.14 +.1 -.2 +2.4/B QualityValueA m LV 20.55 +1.5 +.8 +5.8/E SchrEMEqA m EM 16.46 -1.0 -1.3 +7.3/A SchrEMEqI EM 16.44 -1.0 -1.2 +7.6/A SchrInStkI FB 13.42 +1.2 +1.4 +5.4/A SchrUSSCOpI SG 28.00 +2.9 +2.9 +9.9/D SchrUSSMCOpI MB 14.81 +1.9 ... +9.0/B ShrtDurA m CS 9.73 +.1 -.1 +1.4/B ShrtDurC m CS 9.73 +.1 -.4 +.6/D ShrtDurI CS 9.75 +.2 ... +1.7/A SmCoA m SG 23.17 +4.3 +9.9 +6.7/E SmCoHLSIA SG 22.51 +4.4 +10.2 +7.2/E SmCoHLSIB b SG 20.90 +4.4 +10.2 +7.0/E SmCpCorA m SB 14.45 +4.1 +5.5 +6.6/E SmCpGrA m SG 59.93 +3.6 +7.3 +9.9/D SmCpGrHLSIA SG 34.53 +3.6 +7.5 +10.4/C SmCpGrHLSIB b SG 33.59 +3.5 +7.4 +10.2/C SmCpGrI SG 61.97 +3.6 +7.5 +10.2/C SmCpGrY SG 65.25 +3.6 +7.5 +10.3/C SmMidCpEqHLSIA SB 9.09 +3.3 +3.2 +7.6/D StkHLSIA LB 81.37 +1.7 +2.3 +9.6/C StkHLSIB b LB 81.26 +1.7 +2.2 +9.4/C StratIncA m MU 8.59 -.6 -1.0 +3.8/A StratIncC m MU 8.63 -.6 -1.2 +3.0/B StratIncI MU 8.62 -.6 -.9 +4.1/A TtlRetBdA m CI 10.06 -.1 -2.2 +1.6/B TtlRetBdC m CI 10.12 -.1 -2.5 +.8/D TtlRetBdHLSIA CI 11.08 -.1 -2.1 +2.1/A TtlRetBdHLSIB b CI 11.01 -.1 -2.1 +1.8/A TtlRetBdY CI 10.19 ... -2.1 +2.0/A USGovtSecHLSIA CI 10.10 +.2 -1.1 +.7/D USGovtSecHLSIB b CI 10.07 +.1 -1.3 +.5/E UltrShrtBdHLSIA UB 10.10 +.2 +.4 +.7/D UltrShrtBdHLSIB b UB 10.08 +.1 +.3 +.5/E ValHLSIA LV 16.13 +1.7 +.5 +7.2/C ValHLSIB b LV 16.09 +1.6 +.4 +6.9/D WldBdA m IB 10.55 +.3 +.8 +1.4/D WldBdC m IB 10.36 +.2 +.5 +.7/E WldBdI IB 10.61 +.3 +.9 +1.7/C WldBdY IB 10.64 +.3 +.9 +1.8/CHeartlandSelValInv m MV 29.04 +2.9 +3.4 +8.4/B ValInv m SV 43.30 +3.4 +5.1 +6.0/E ValPlusInv m SV 35.25 +5.3 +6.0 +7.5/DHennessyCrnrstnGrInv b SB 24.36 +2.8 +.8 +6.9/D CrnrstnLgGrInv b LV 12.22 +1.2 -.3 +6.4/D CrnrstnMC30Ins MB 20.44 +5.0 +.9 +5.7/D CrnrstnMC30Inv b MB 19.87 +5.0 +.7 +5.3/D CrnrstnValInv b LV 19.83 +1.6 +.7 +9.0/B EqandIncInstl MA 14.96 +1.4 -.6 +4.9 EqandIncInv b MA 15.84 +1.3 -.8 +4.5 FocInstl MG 90.92 +3.2 +.3 +8.0/D FocInv b MG 88.46 +3.2 +.1 +7.6/D GasUtilityInv b SU 28.07 +1.1 -4.0 +1.4/E JapanInstl JS 37.23 +3.7 +4.0 +15.4/A JapanInv b JS 36.18 +3.7 +3.8 +15.0/A SmCpFinclInv b SF 25.63 +3.7 +6.3 +14.8/B TtlRetInv b MA 13.33 +.4 -1.0 +7.1/AHighlandFIA m CI 12.70 +.4 -.5 +2.3/A GlbAllcA m IH 8.60 +1.1 +3.7 -2.1/E PremGrEqA m LG 28.13 +3.8 +4.1 +10.2/DHodgesRetail m MG 50.56 +4.6 +2.0 +11.4/A SmCpRetail m SB 20.85 +3.6 +7.6 +5.8/EHomesteadShrtTrmBd CS 5.17 +.2 +.4 +1.3/B ShrtTrmGovtSec GS 5.12 +.1 -.1 +.4/B SmCoStk SB 43.21 -1.0 -2.0 +6.2/E StkIdx LB 20.59 +2.5 +2.8 +10.4/B Val LV 55.30 +1.0 +.1 +9.1/AHood RiverSmCpGrInstl d SG 40.96 +5.3 +8.5 +11.4/BHotchkis & WileyDiversValInstl LV 19.00 +.8 +.8 +8.1/B HYA m HY 11.87 -.2 -.3 +4.2/B HYI d HY 11.94 -.2 -.3 +4.5/A LgCpValA m LV 33.80 +.7 +1.1 +8.3/B LgCpValI LV 34.00 +.7 +1.2 +8.6/B MidCpValA m MV 39.52 +3.6 +6.8 +5.4/D MidCpValI MV 40.17 +3.6 +6.9 +5.7/D SmCpValA m SV 63.35 +3.8 +5.4 +5.8/E SmCpValI SV 63.74 +3.8 +5.5 +6.1/E ValOppsA m XM 30.64 +1.8 +3.9 +8.1/B ValOppsIns XM 30.62 +1.9 +4.1 +8.3/AHussmanStratGr d NE 6.35 -2.2 +1.3 -9.4/E StratTtlRet d TV 11.84 -.3 -1.4 +1.5/EICMSmCo SB 34.95 +5.6 +5.7 +13.9/AICONEmMktsS EM 17.04 -1.0 +4.2 +5.1/C EngyS EE 13.21 +5.0 +3.0 -2.5/C HCS SH 16.99 +2.8 +4.0 +2.4/C InfrmatnTechS ST 16.84 +6.4 +6.4 +16.8/D NatrlResS SN 16.73 +1.6 +4.6 +5.6/AINVESCOAmericanValA m MV 39.49 +1.5 +6.5 +5.3/D AmericanValC m MV 32.48 +1.4 +6.1 +4.6/E AsiaPacGrA m PJ 34.27 -.4 -3.2 +5.0/E AsiaPacGrC m PJ 31.51 -.5 -3.5 +4.2/E BalRkAllcA m IH 10.96 +2.3 +1.1 +4.6/B BalRkAllcC m IH 10.45 +2.4 +.9 +3.8/C BalRkAllcR5 IH 11.13 +2.4 +1.2 +4.9/B BalRkAllcY IH 11.13 +2.4 +1.3 +4.9/B ChtrA m LB 18.31 +1.3 +1.4 +4.8/E ChtrC m LB 17.19 +1.2 +1.1 +4.0/E ComStkA m LV 27.48 +2.2 +2.6 +9.0/B ComStkC m LV 27.46 +2.2 +2.3 +8.2/B CorpBdA m TW 7.04 -.8 -3.4 +2.8/B CorpBdC m TW 7.10 -.7 -3.6 +2.1/C DivIncA m LV 22.90 -.1 -5.6 +6.2/D DivIncInv b LV 23.12 -.1 -5.6 +6.3/D DiversDivA m LV 19.71 ... -2.8 +5.6/E DiversDivC m LV 19.45 -.1 -3.0 +4.8/E DiversDivInv b LV 19.69 -.1 -2.8 +5.6/E DvlpngMktsA m EM 34.40 -5.2 -8.6 +4.1/D DvlpngMktsC m EM 33.50 -5.3 -8.8 +3.3/D EndeavorA m MB 19.74 +.2 -1.8 +6.6/C EngyA m EE 27.44 +5.7 +9.1 -5.2/D EngyC m EE 23.46 +5.6 +8.7 -5.9/D EngyInv b EE 27.32 +5.7 +9.0 -5.2/D EqWtSP500A m LB 60.89 +1.7 +1.5 +8.7/D EqWtSP500C m LB 58.29 +1.6 +1.3 +7.9/D EqWtSP500Y LB 61.49 +1.8 +1.6 +8.9/C EqandIncA m MA 10.97 +.9 +.5 +6.8/A EqandIncC m MA 10.77 +.9 +.3 +6.0/B EuropeanGrA m ES 39.85 -.7 -3.4 +3.6/C EuropeanGrC m ES 37.04 -.8 -3.7 +2.9/D EuropeanGrInv b ES 39.75 -.7 -3.4 +3.7/B EuropeanSmCoA m ES 16.41 -2.0 -1.0 +11.1/A Exch LV 588.39 +.5 +3.2 +6.9/D FltngRtA m BL 7.58 +.1 +1.8 +3.5/C FltngRtC m BL 7.55 +.1 +1.7 +3.0/D GlbCorEqA m WS 16.22 -.2 +.1 +6.2/C GlbCorEqC m WS 15.41 -.3 -.2 +5.4/D GlbGrA m WS 31.55 -.8 -1.3 +3.3/E GlbLwVlEqYldA m WS 14.13 +2.6 +2.2 +3.6/E GlbRlEsttA m GR 13.27 +2.5 -1.4 +2.2/D GlbSmMidCpGrA m SW 19.67 +1.0 -.7 +4.2/E GldPrcMtlsA m SP 3.78 -2.3 -9.1 +1.2/E GldPrcMtlsInv b SP 3.80 -2.3 -9.1 +1.2/E GrAllcA m AL 16.14 +.7 +.6 +5.3/D GrAllcC m AL 15.96 +.7 +.3 +4.5/E GrandIncA m LV 27.19 +1.3 +1.1 +9.0/A GrandIncC m LV 26.85 +1.2 +.9 +8.2/B HCA m SH 36.26 +3.6 +2.0 -1.6/E HCInv b SH 36.27 +3.6 +2.0 -1.6/E HYA m HY 4.08 -.3 -.7 +3.0/D HYC m HY 4.07 -.1 -1.0 +2.2/E HYInv b HY 4.08 -.3 -.6 +3.0/D HYMuniA m HM 9.97 +.8 +.2 +5.2/A HYMuniC m HM 9.93 +.6 -.2 +4.4/C HYR5 HY 4.07 ... -.5 +3.3/D IntermTrmMnIncA m MI 10.97 +.3 -.6 +2.4/B IntlAllcA m FB 12.02 -1.2 -1.6 +3.3/D IntlGrA m FG 35.16 -1.5 -3.1 +1.9/E IntlGrC m FG 32.28 -1.5 -3.3 +1.2/E IntlGrR5 FG 35.73 -1.4 -2.9 +2.2/E IntlSmCoA m FQ 18.75 -2.6 -3.0 +7.1/D LtdTrmMnIncA m MS 11.18 +.3 -.4 +.9/B LtdTrmMnIncA2 f MS 11.18 +.3 -.4 +1.2/B MidCpCorEqA m MB 21.30 +1.3 -1.1 +4.9/D MidCpCorEqC m MB 12.59 +1.2 -1.4 +4.1/E MidCpCorEqR b MB 20.38 +1.2 -1.2 +4.6/E MidCpGrA m MG 40.70 +2.6 +7.8 +6.8/E MidCpGrC m MG 30.40 +2.6 +7.5 +6.1/E ModAllcA m MA 13.57 +.5 ... +4.3/D ModAllcC m MA 13.45 +.4 -.2 +3.5/E MuniIncA m ML 13.16 +.4 -.6 +3.1/B NYTxFrIncA m MY 15.28 +.4 -.7 +2.4/C PETxFrIncA m MP 16.06 +.3 -.6 +2.8/B QualIncA m CI 11.53 +.1 -2.1 +.9/D RlEsttA m SR 20.23 +3.5 -4.7 +4.1/B RlEsttC m SR 20.10 +3.4 -4.9 +3.3/C SP500IdxA m LB 29.69 +2.5 +2.8 +10.4/B SP500IdxC m LB 28.62 +2.4 +2.5 +9.6/C SP500IdxY LB 30.05 +2.5 +2.9 +10.7/A SelCoA m SB 18.62 -2.2 -.9 +7.8/D SelCoC m SB 15.65 -2.2 -1.2 +7.0/D ShTBdA m CS 8.48 +.1 -.2 +1.3/B ShTBdC b CS 8.48 ... -.4 +.9/C SmCpDiscvA m SG 10.61 +4.4 +9.8 +8.2/E SmCpEqA m SB 16.06 +2.8 +4.6 +5.8/E SmCpGrA m SG 40.81 +4.1 +9.4 +11.5/B SmCpGrInv b SG 42.90 +4.1 +9.4 +11.5/B SmCpGrR b SG 37.79 +4.0 +9.3 +11.2/C SmCpGrR5 SG 46.03 +4.1 +9.5 +11.9/B SmCpValA m SV 19.21 +2.4 +1.3 +6.9/D SmCpValC m SV 13.77 +2.3 +1.0 +6.1/E SummitP b LG 21.61 +3.4 +8.6 +12.7/B TechA m ST 49.38 +4.5 +11.6 +14.2/E TechInv b ST 49.11 +4.5 +11.7 +14.3/E TechSectA m ST 24.69 +4.5 +11.8 +14.1/E USGovtA m GI 8.60 -.1 -1.7 +.4/BIVAIntlA m FQ 17.74 -.6 -.5 +3.9/E IntlI d FQ 17.77 -.6 -.4 +4.2/E WldwideA m IH 18.86 -.4 -.1 +4.5/B WldwideC m IH 18.43 -.5 -.3 +3.7/C WldwideI d IH 18.93 -.4 +.1 +4.7/BIntrepidCptlInv m MA 11.79 +.3 -1.6 +3.1/E EnduranceInv m SV 13.94 +.4 -1.5 +.7/E361MgdFutsStratI FF 11.58 +1.6 -1.1 -1.3/B MgdFutsStratInv b FF 11.40 +1.6 -1.2 -1.6/BInvestEdBal m MA 11.78 +.9 +1.1 +5.2/C Cnsrv m CA 10.72 +.8 +.4 +3.0/D Gr m AL 12.84 +1.3 +1.8 +6.7/BIronBridgeSMIDCp MG 12.32 +3.9 +8.5 +9.4/C SmCp SG 18.65 +3.8 +8.9 +8.9/DIronclad FundsMgdRk d XR 10.84 +1.8 +6.4 +3.1/CIvyAsstStratA m IH 24.63 +1.2 +3.2 +.4/E AsstStratB m IH 23.09 +1.1 +2.9 -.3/E AsstStratC m IH 23.26 +1.1 +2.9 -.3/E AsstStratI IH 24.96 +1.3 +3.4 +.7/E AsstStratR b IH 24.33 +1.2 +3.1 +.1/E AsstStratY b IH 24.70 +1.2 +3.3 +.5/E BalA m MA 25.42 +2.3 +2.3 +3.7/E BalB m MA 25.12 +2.2 +1.9 +3.0/E BalC m MA 25.21 +2.2 +2.0 +3.0/E CorEqA m LG 15.49 +3.1 +6.0 +8.2/E CorEqC m LG 13.28 +2.9 +5.6 +7.4/E CundillGlbValA m WS 18.89 +1.5 -.1 +3.4/E EmMktsEqA m EM 20.37 -2.0 -3.3 +5.3/C EmMktsEqC m EM 17.47 -2.0 -3.5 +4.5/D EmMktsEqI EM 21.04 -2.0 -3.2 +5.7/C EmMktsEqY b EM 20.77 -2.0 -3.3 +5.3/C EngyA m EE 13.63 +6.6 +10.1 -2.5/C EngyC m EE 12.63 +6.5 +9.7 -3.1/C EuropeanOppsA m ES 33.67 -.2 +3.1 +3.8/B EuropeanOppsI ES 33.99 -.2 +3.2 +4.3/B GlbBdA m MU 9.58 -.5 -1.2 +1.8/D GlbBdI MU 9.57 -.6 -1.2 +2.0/D GlbGrA m WS 48.70 +2.5 +7.0 +7.0/C GlbGrI WS 49.70 +2.6 +7.1 +7.4/C GlbIncAllcA m IH 15.49 +.6 -.5 +3.0/D GlbIncAllcI IH 15.64 +.6 -.4 +3.4/C HiIncA m HY 7.49 +.3 +1.6 +4.7/A HiIncB m HY 7.49 +.2 +1.3 +3.9/B HiIncC m HY 7.49 +.2 +1.3 +3.9/B HiIncI HY 7.49 +.3 +1.7 +4.9/A HiIncY b HY 7.49 +.3 +1.6 +4.7/A IntlCorEqA m FB 20.46 -.1 +1.1 +3.5/D IntlCorEqC m FB 18.18 -.2 +.9 +2.8/D IntlCorEqI FB 20.60 -.1 +1.3 +3.9/C IntlCorEqY b FB 20.60 -.1 +1.2 +3.6/D LgCpGrA m LG 23.98 +3.8 +10.2 +13.0/B LgCpGrC m LG 19.95 +3.7 +9.9 +12.2/C LgCpGrI LG 25.20 +3.8 +10.3 +13.3/B LtdTrmBdA m CS 10.61 +.2 -.9 +.8/C LtdTrmBdC m CS 10.61 +.1 -1.2 .../E LtdTrmBdI CS 10.61 +.2 -.8 +1.0/C MgdIntlOppsA m FB 12.01 -.1 +1.0 +3.8/C MicroCpGrA m SG 29.10 +7.5 +15.1 +7.5/E MidCpGrA m MG 25.37 +4.8 +10.7 +10.0/B MidCpGrC m MG 21.59 +4.8 +10.4 +9.2/C MidCpGrI MG 27.32 +4.8 +10.8 +10.3/B MidCpGrR b MG 24.73 +4.8 +10.5 +9.7/B MidCpGrY b MG 26.50 +4.9 +10.7 +10.1/B MuniBdA m MI 11.67 +.3 -.4 +2.1/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 +.7 +3.0/E NaturalResA m SN 15.89 +1.6 +1.3 -2.1/E NaturalResI SN 16.63 +1.6 +1.6 -1.6/D SciAndTechA m ST 69.36 +6.0 +9.1 +9.7/E SciAndTechC m ST 59.60 +6.0 +8.8 +8.9/E SciAndTechY b ST 73.14 +6.0 +9.1 +9.8/E SciandTechI ST 76.30 +6.0 +9.2 +10.0/E SciandTechR b ST 67.57 +6.0 +8.9 +9.4/E SecCrBdA m CI 10.44 ... -2.0 +1.9/A SecReEsSecsA m SR 22.87 +3.9 -5.4 +2.8/D SecReEsSecsY b SR 22.90 +3.9 -5.3 +2.9/C SmCpGrA m SG 19.61 +2.9 +10.0 +12.9/A SmCpGrC m SG 15.74 +2.9 +9.8 +12.2/B SmCpGrInstl SG 25.65 +2.9 +10.2 +13.3/A SmCpGrY b SG 24.22 +2.9 +10.1 +13.0/A SmCpValA m SB 20.03 +5.1 +5.5 +12.9/A TxMgdEqA m LG 27.00 +3.3 +9.4 +11.4/C ValA m LV 24.29 +2.5 +2.2 +6.1/DJPMorganCATaxFrBdA m MF 10.64 +.3 -.7 +1.6/D CATaxFrBdC m MF 10.55 +.3 -.9 +1.1/E CATaxFrBdI MF 10.41 +.3 -.7 +1.7/D CPBondA m CI 8.02 -.2 -2.3 +1.5/B CPBondC m CI 8.07 -.1 -2.5 +.8/D CPBondI CI 8.02 -.1 -2.1 +1.7/B CPBondR6 CI 8.03 ... -2.1 +1.8/A CoreBondA m CI 11.23 -.1 -2.3 +1.1/C CoreBondC m CI 11.30 -.2 -2.5 +.4/E CoreBondI CI 11.23 ... -2.1 +1.3/C CoreBondR5 CI 11.21 ... -2.1 +1.4/B CoreBondR6 CI 11.24 ... -2.1 +1.5/B DiversiedA m MA 17.56 +.5 -.4 +5.3/C DiversiedI MA 17.67 +.6 -.3 +5.6/C DiversiedL MA 17.64 +.5 -.2 +5.8/B DynamicSmCpGrA m SG 26.01 +4.7 +12.4 +16.2/A DynamicSmCpGrI SG 29.78 +4.7 +12.5 +16.5/A EmMktsDebtA m EB 7.85 -2.2 -4.5 +3.3/C EmMktsDebtI EB 7.86 -2.1 -4.5 +3.5/C EmMktsEqA m EM 27.93 -1.5 -4.1 +7.6/A EmMktsEqC m EM 27.10 -1.5 -4.2 +7.0/B EmMktsEqI EM 28.61 -1.4 -4.0 +7.8/A EmMktsEqL EM 28.81 -1.5 -3.9 +8.0/A EqIncA m LV 17.09 +2.0 +.2 +9.0/A EqIncI LV 17.38 +2.0 +.3 +9.3/A EquityIndexA m LB 41.96 +2.5 +2.8 +10.5/B EquityIndexC m LB 41.55 +2.5 +2.6 +9.8/B EquityIndexI LB 42.02 +2.5 +2.9 +10.8/A GovernmentBondI GI 10.20 +.1 -1.9 +.7/A GrowthAdvtgA m LG 21.67 +4.2 +10.2 +14.1/A GrowthAdvtgI LG 22.29 +4.3 +10.2 +14.3/A GrowthAndIncA m LV 50.66 +1.8 +1.1 +9.2/A HighYieldA m HY 7.20 -.3 -.6 +3.4/C HighYieldC m HY 7.21 -.4 -.9 +2.8/D HighYieldI HY 7.24 -.3 -.5 +3.6/C HighYieldR5 HY 7.25 -.3 -.5 +3.7/C HighYieldR6 HY 7.24 -.3 -.4 +3.7/C IntermTxFrBdA m MI 10.79 +.2 -.9 +1.4/E IntermTxFrBdI MI 10.60 +.2 -.8 +1.7/D IntlEqA m FB 18.01 +.1 -.2 +4.2/C IntlEqI FB 18.29 +.1 -.1 +4.4/B IntlRsrchEnhEqA m FB 18.84 -.4 +.5 +4.1/C IntlRsrchEnhEqI FB 19.07 -.3 +.6 +4.4/B IntlValueA m FV 14.23 -1.9 -.6 +2.3/D IntlValueI FV 14.57 -1.9 -.5 +2.6/C IntlValueL FV 14.50 -1.8 -.5 +2.7/C IntrepidAmrA m LB 41.62 +2.1 +4.3 +9.7/C IntrepidAmrI LB 42.81 +2.1 +4.4 +10.0/B IntrepidErpnA m ES 26.56 -1.2 -.1 +2.5/D IntrepidErpnI ES 27.07 -1.2 ... +2.8/D IntrepidErpnL ES 27.31 -1.1 ... +3.0/C IntrepidGrR5 LG 59.52 +3.3 +6.4 +13.3/B IntrepidGrowthA m LG 59.32 +3.3 +6.2 +12.8/B IntrepidGrowthI LG 60.26 +3.3 +6.4 +13.0/B IntrepidIntlA m FB 22.15 -.9 +.5 +3.8/C IntrepidIntlI FB 23.04 -.9 +.6 +4.1/C IntrepidMidCapA m MB 22.97 +1.4 +1.9 +6.6/C IntrepidMidCapC m MB 19.41 +1.4 +1.7 +6.0/D IntrepidMidCapI MB 24.23 +1.5 +2.0 +6.9/C IntrepidValueA m LV 35.38 +1.8 +3.1 +7.1/C IntrepidValueI LV 35.57 +1.8 +3.2 +7.3/C IntrepidValueR5 LV 35.68 +1.9 +3.3 +7.5/C InvCnsrvGrA m CA 12.67 +.4 -.3 +3.5/D InvCnsrvGrC m CA 12.61 +.4 -.5 +2.9/D InvCnsrvGrI CA 12.75 +.5 -.2 +3.8/C InvGrIncA m AL 17.61 +1.1 +1.4 +6.5/C InvGrIncC m AL 17.09 +1.1 +1.1 +5.9/D InvGrIncI AL 17.33 +1.1 +1.4 +6.8/B InvestorBalA m MA 15.43 +.8 +.5 +5.2/C InvestorBalC m MA 15.18 +.7 +.3 +4.6/D InvestorBalI MA 15.46 +.8 +.6 +5.4/C InvestorGrowthA m XM 21.11 +1.4 +2.1 +8.1/A InvestorGrowthC m XM 19.72 +1.3 +1.8 +7.5/B InvestorGrowthI XM 21.56 +1.4 +2.2 +8.4/A LCapGrA m LG 41.98 +4.4 +11.6 +14.2/A LCapGrI LG 42.38 +4.4 +11.7 +14.4/A LargeCapValueA m LV 15.51 +.7 -1.5 +10.6/A LargeCapValueI LV 15.25 +.7 -1.5 +10.7/A LtdDurBdA m CS 9.98 +.2 +.3 +.9/C LtdDurBdI CS 9.98 +.3 +.4 +1.2/B LtdDurBdR6 CS 9.99 +.2 +.3 +1.4/B MCapValA m MB 39.03 +.5 -1.0 +6.1/D MCapValC m MB 37.50 +.5 -1.1 +5.6/D MCapValI MB 39.48 +.6 -.9 +6.4/C MCapValL MB 39.98 +.6 -.7 +6.7/C MidCapEquityI MG 52.40 +1.6 +3.1 +7.9/D MidCapGrowthA m MG 31.16 +2.5 +7.0 +8.7/C MidCapGrowthC m MG 24.64 +2.5 +6.8 +8.1/D MidCapGrowthI MG 35.80 +2.5 +7.1 +9.0/C MktExpnEnhIdxA m SB 11.74 +2.8 +3.6 +10.2/B MktExpnEnhIdxI SB 11.90 +2.9 +3.7 +10.5/B MortgBackedScA m CI 11.18 +.1 -1.2 +1.4/C MortgBackedScI CI 10.90 +.1 -1.2 +1.6/B MortgBackedScR6 CI 10.90 +.2 -1.1 +1.8/B MunicipalIncA m MI 9.49 +.1 -1.2 +1.7/D MunicipalIncI MI 9.43 +.2 -1.0 +2.0/C NYTxFrBdA m MN 6.67 +.1 -1.1 +1.2/E NYTxFrBdC m MN 6.67 +.1 -1.3 +.6/E NYTxFrBdI MN 6.71 +.3 -.9 +1.5/D RealtyIncomeL SR 12.58 +2.8 -5.0 +2.2/D RsrchMktNetrlL NE 15.18 -.1 +.5 +.7/D ScapEqA m SB 51.93 +2.6 +4.6 +11.0/A ScapEqC m SB 38.77 +2.5 +4.4 +10.4/B ScapEqI SB 59.92 +2.6 +4.7 +11.3/A ScapEqR5 SB 60.08 +2.6 +4.8 +11.5/A ShDurBdA m CS 10.66 +.1 -.4 +.2/E ShDurBdI CS 10.68 +.1 -.3 +.4/D ShDurBdR6 CS 10.67 +.1 -.3 +.7/D SmallCapCoreR5 SB 57.38 +4.7 +7.7 +10.7/B SmallCapGrowthA m SG 18.07 +4.6 +12.4 +16.2/A SmallCapGrowthI SG 19.93 +4.7 +12.5 +16.5/A SmallCapGrowthL SG 20.51 +4.7 +12.6 +16.6/A SmallCapValueA m SV 30.41 +4.7 +5.2 +8.7/C SmallCapValueI SV 32.25 +4.7 +5.4 +9.0/C SmallCapValueR5 SV 32.27 +4.7 +5.4 +9.1/C SmallCapValueR6 SV 32.31 +4.8 +5.4 +9.2/C SmtRetr2020A m TE 19.57 +.5 -.5 +4.5/C SmtRetr2020I TE 19.64 +.5 -.4 +4.6/C SmtRetr2020R5 TE 19.66 +.5 -.4 +4.7/B SmtRetr2030A m TH 21.34 +.8 +.1 +5.8/C SmtRetr2030I TH 21.39 +.7 +.1 +5.9/C SmtRetr2030R5 TH 21.45 +.8 +.2 +6.0/C SmtRetr2040A m TJ 22.58 +.9 +.4 +6.6/C SmtRetr2040I TJ 22.65 +.9 +.4 +6.7/C SmtRetr2040R5 TJ 22.71 +.9 +.5 +6.8/C SmtRetrIncI RI 18.41 +.4 -.7 +3.7/A SmtRetrIncR5 RI 18.45 +.4 -.6 +3.8/A TaxAwareEqI LG 34.42 +2.9 +3.1 +10.8/D TaxAwrRlRetI MS 9.40 +.2 +.2 +2.0/A TaxFreeBondA m ML 11.80 +.3 -1.1 +2.5/D TaxFreeBondI ML 11.75 +.3 -1.0 +2.7/C USEquityA m LB 16.61 +2.4 +2.4 +9.7/C USEquityC m LB 16.11 +2.4 +2.2 +9.2/C USEquityI LB 16.65 +2.4 +2.4 +10.0/B USEquityL LB 16.68 +2.5 +2.5 +10.1/B USEquityR5 LB 16.68 +2.4 +2.5 +10.2/B USLCpCrPlsA m LB 30.36 +2.7 +2.6 +9.2/C USLCpCrPlsC m LB 28.91 +2.7 +2.4 +8.6/D USLCpCrPlsI LB 30.76 +2.8 +2.7 +9.5/C USLCpCrPlsR5 LB 30.90 +2.8 +2.7 +9.6/C USRsrchEnhEqI LB 28.77 +2.5 +1.9 +8.2/D USRsrchEnhEqL LB 28.73 +2.5 +1.9 +8.3/D USRsrchEnhEqR6 LB 28.74 +2.5 +1.9 +8.4/D USSmallCompI SB 19.76 +4.3 +5.7 +8.7/C USSmallCompL SB 19.75 +4.3 +5.7 +8.9/C ValueAdvtgA m LV 35.36 +.7 -1.3 +6.6/D ValueAdvtgC m LV 35.20 +.7 -1.5 +6.0/D ValueAdvtgI LV 35.57 +.7 -1.2 +6.8/D ValueAdvtgL LV 35.58 +.7 -1.2 +7.1/CJames AdvantageBalGldRnR b CA 23.60 +.6 -1.7 +1.4Janus HendersonBalancedC m MA 33.35 +1.6 +2.5 +6.7 BalancedS b MA 33.65 +1.7 +2.8 +7.2 BalancedT MA 33.71 +1.7 +2.9 +7.5 ContrarianT MB 20.68 +4.6 +9.5 +3.7/E EnterpriseS b MG 123.17 +1.9 +7.3 +12.8 EnterpriseT MG 125.89 +2.0 +7.6 +13.1/A EuropeanFocusA m ES 33.98 -1.6 -2.0 -2.0 EuropeanFocusC m ES 31.85 -1.6 -2.3 -2.8 FlexibleBondT CI 10.00 -.1 -2.3 +.9/D FortyA m LG 34.60 +3.6 +9.6 +13.4/B FortyS b LG 33.31 +3.5 +9.5 +13.3/B GlobalEqIncA m FV 7.78 -.5 -1.2 +4.3 GlobalEqIncC m FV 7.72 -.5 -1.5 +3.5 GlobalLifeSciT SH 58.78 +3.2 +7.6 +1.7 GlobalResearchS b WS 83.37 +1.8 +4.4 +6.3 GlobalResearchT WS 82.19 +2.0 +4.4 +6.6/C GlobalSelectT WS 17.44 +1.1 +3.4 +7.0/C GlobalTechT ST 34.46 +4.2 +12.4 +21.7/B GrowthAndIncT LB 55.91 +2.7 +1.9 +11.9/A High-YieldT HY 8.23 -.3 -.6 +4.1/B MidCapValueS b MV 17.03 +1.7 +.1 +8.4 MidCapValueT MV 16.91 +1.6 ... +8.6/B OverseasS b FB 33.70 +1.0 +4.0 +.4 OverseasT FB 33.73 +.3 +3.3 +.4/E ResearchT LG 48.93 +3.2 +5.4 +9.8/D Short-TermBondT CS 2.98 +.2 -.2 +.6/D SmallCapValueL SV 23.69 +2.0 +.3 +10.2/B SmallCapValueT SV 23.00 +2.0 +.2 +10.0/B VITBalInstl MA 34.93 +2.0 +3.1 +7.7/A VITEntrprsInstl MG 76.26 +2.0 +7.9 +14.0/A VITFlexBdInstl CI 11.42 ... -2.3 +1.0/D VITFortyInstl LG 43.86 +3.8 +10.3 +14.1/A VITGlRsrchInstl WS 53.48 +2.0 +4.5 +6.7/C VITOvrsInstl FB 33.11 +.4 +3.5 +.6/E VITRsrchInstl LG 38.51 +3.2 +5.5 +9.4/E VentureT SG 83.61 +4.1 +9.4 +10.8/CJensenQualGrI LG 48.21 +1.8 +3.6 +12.3/B QualGrJ b LG 48.18 +1.8 +3.5 +12.0/CJohn HancockAbsRetCcyI CR 8.92 -3.1 -7.0 +2.1/B AbsRetCcyR6 CR 9.01 -3.1 -6.9 +2.2/B BalA m MA 20.42 +1.3 +.2 +5.4/C BalC m MA 20.38 +1.3 -.1 +4.7/D BalI MA 20.41 +1.4 +.3 +5.7/B BdA m CI 15.33 -.3 -2.3 +1.7/B BdC m CI 15.33 -.3 -2.6 +1.0/D BdI CI 15.33 -.2 -2.2 +2.1/A BdR6 CI 15.36 -.2 -2.2 +2.2/A CATxFrIncA m MC 10.67 +.5 -1.0 +3.0/C ClassicValA m LV 34.10 +.2 +1.0 +9.2/A ClassicValC m LV 33.53 +.1 +.7 +8.3/B ClassicValI LV 34.18 +.2 +1.2 +9.4/A CorBd1 b CI 12.57 -.1 -2.6 +.9/D CptlAprc1 b LG 17.73 +4.8 +11.0 +14.8/A CptlAprcNAV LG 17.78 +4.9 +11.0 +14.9/A DiscpValA m LV 22.64 -.2 +.5 +7.7/C DiscpValC m LV 21.30 -.2 +.2 +7.0/D DiscpValI LV 21.97 -.1 +.6 +8.0/B DiscpValI2 LV 21.97 -.1 +.6 +8.0/B DiscpValMCA m MB 22.69 +.4 +1.1 +8.6/B DiscpValMCC m MB 22.73 +.4 +.8 +7.7/B DiscpValMCI MB 23.58 +.5 +1.2 +8.8/B DiscpValMCR2 b MB 23.48 +.4 +1.0 +8.4/B DiscpValMCR6 MB 23.57 +.5 +1.2 +8.9/B DiscpValR4 b LV 21.97 -.1 +.5 +7.9/C DiscpValR5 LV 22.01 -.1 +.6 +8.1/B DiscpValR6 LV 22.01 -.1 +.6 +8.2/B EmMktsA m EM 11.84 -3.1 -2.0 +4.9 EmMktsI EM 11.82 -3.1 -1.9 +5.2 EmMktsNAV EM 11.83 -3.1 -1.8 +5.4 EqInc1 b LV 20.39 +1.1 +.1 +8.1/B FdmtlLgCpCorA m LB 49.46 +2.0 +1.3 +10.3/B FdmtlLgCpCorC m LB 44.04 +1.9 +1.0 +9.5/C FdmtlLgCpCorI LB 51.66 +2.0 +1.4 +10.6/B FinclIndsA m SF 20.70 +2.5 +3.7 +9.7/C FltngRtIncA m BL 8.46 +.1 +1.6 +2.5/E FltngRtIncC m BL 8.49 -.1 +1.2 +1.8/E FltngRtIncI BL 8.45 ... +1.6 +2.8/D GlbAbsRetStrA m AM 10.07 -1.4 -3.5 -1.7 GlbAbsRetStrC m AM 9.91 -1.4 -3.9 -2.4 GlbAbsRetStrI AM 10.16 -1.4 -3.4 -1.4 GlbAbsRetStrR6 AM 10.18 -1.4 -3.4 -1.3 GlbBd1 b IB 12.70 -1.6 -1.0 +3.3/A GlbholderYldA m WS 11.31 +.5 -3.0 +3.5 GlbholderYldC m WS 11.31 +.5 -3.3 +2.8 GlbholderYldI WS 11.35 +.5 -3.0 +3.8 GovtIncA m GI 9.01 +.1 -2.3 .../D HY1 b HY 8.11 +.1 ... +3.6/C HYA m HY 3.41 -.4 -.8 +4.0/B HYC m HY 3.41 -.5 -.8 +3.3/D HYI HY 3.41 -.4 -.4 +4.3/B HYMuniBdA m HM 7.89 +.2 -.3 +3.6/D IncA m MU 6.25 -1.3 -1.9 +1.4/E IncC m MU 6.25 -1.4 -2.2 +.7/E IncI MU 6.24 -1.3 -1.8 +1.8/D IntlGrA m FG 29.01 +1.9 +5.4 +8.8 IntlGrI FG 29.09 +1.9 +5.5 +9.2 IntlSmCp1 b FA 23.27 +.3 +3.2 +5.8 IntlVal1 b FV 17.11 +.1 +.2 +3.1 IntlValNAV FV 17.06 +.1 +.2 +3.2 InvmGradeBdA m CI 10.11 ... -2.2 +1.2/C MidCpStk1 b MG 23.47 +3.2 +9.8 +10.4/B MlMg2010Lftm1 b TA 9.13 +.1 -.4 +4.2/B MlMg2015Lftm1 b TD 9.61 +.3 -.1 +4.7/B MlMg2015LftmA m TD 9.61 +.2 -.2 +4.3/C MlMg2020Lftm1 b TE 10.49 +.5 +.5 +5.3/A MlMg2020LftmA m TE 10.50 +.5 +.3 +4.9/B MlMg2025Lftm1 b TG 11.24 +.7 +1.0 +6.1/A MlMg2025LftmA m TG 11.28 +.7 +.8 +5.7/B MlMg2030Lftm1 b TH 11.64 +.9 +1.4 +6.8/A MlMg2030LftmA m TH 11.67 +.9 +1.3 +6.4/B MlMg2035Lftm1 b TI 12.23 +1.1 +1.8 +7.3/B MlMg2035LftmA m TI 12.16 +1.2 +1.8 +7.0/B MlMg2040Lftm1 b TJ 12.39 +1.2 +2.1 +7.8/A MlMg2040LftmA m TJ 12.33 +1.2 +2.0 +7.4/B MlMg2045Lftm1 b TK 12.24 +1.3 +2.3 +7.9/B MlMg2045LftmA m TK 12.17 +1.3 +2.1 +7.5/C MlMg2050Lftm1 b TN 13.06 +1.3 +2.2 +7.9/B MltIdx2020Prs1 b TE 11.51 +.3 -1.3 +2.5/E MltIdx2025Prs1 b TG 12.94 +.7 -.4 +4.0/E MltIdx2030Prs1 b TH 13.98 +.9 +.4 +5.4/D MltIdx2035Prs1 b TI 14.63 +1.2 +1.0 +6.4/C MltIdx2040Prs1 b TJ 15.01 +1.3 +1.4 +7.0/C MltIdx2045Prs1 b TK 15.19 +1.4 +1.5 +7.3/C MltIdx2050Prs1 b TN 13.51 +1.4 +1.6 +7.3/C MltIdxIncPrs1 b RI 10.95 +.2 -1.0 +1.8/E MltMgLsAgr1 b XM 16.89 +1.4 +2.7 +7.8/B MltMgLsAgrA m XM 16.94 +1.3 +2.5 +7.4/C MltMgLsAgrC m XM 16.94 +1.3 +2.2 +6.7/D MltMgLsBl1 m MA 15.37 +.6 +.7 +5.1/D MltMgLsBl5 MA 15.29 +.7 +.8 +5.5/C MltMgLsBlA b MA 15.28 +.6 +.8 +5.5/C MltMgLsBlC m MA 15.36 +.5 +.4 +4.3/D MltMgLsBlR6 MA 15.28 +.6 +.8 +5.5/C MltMgLsCns1 b XY 12.82 -.2 -1.2 +2.7/C MltMgLsCnsA m XY 12.84 -.2 -1.4 +2.4/D MltMgLsCnsC m XY 12.83 -.3 -1.6 +1.6/E MltmgLsMd1 b CA 13.69 +.1 -.4 +4.1/C MltmgLsMd5 CA 13.67 +.1 -.4 +4.1/B MltmgLsMdA m CA 13.72 +.1 -.6 +3.7/C MltmgLsMdC m CA 13.71 +.1 -.8 +3.0/D MltmgrLsGr1 b AL 16.36 +1.0 +1.7 +6.6/C MltmgrLsGr5 AL 16.34 +1.0 +1.7 +6.7/C MltmgrLsGrA m AL 16.41 +.9 +1.5 +6.2/C MltmgrLsGrC m AL 16.39 +.9 +1.3 +5.5/D NatrlRes1 b SN 13.64 +4.0 +6.8 +1.3/C NewOpps1 b SB 30.21 +3.8 +5.3 +9.2/C RegionalBankA m SF 29.87 +3.7 +8.3 +19.9/A RegionalBankC m SF 28.35 +3.6 +8.0 +19.1/A RlEsttSec1 b SR 11.95 +3.9 -3.6 +4.5/B RlRetBd1 b IP 11.05 -.2 -1.5 +1.0/C SmCoVal1 b SB 29.20 +3.5 +2.6 +12.4/A StratIncOppsA m MU 10.51 -1.5 -1.9 +2.2/C StratIncOppsC m MU 10.51 -1.6 -2.2 +1.4/E StratIncOppsI MU 10.51 -1.5 -1.8 +2.5/C TtlRetNAV CI 13.20 +.2 -2.1 +1.6/B TxFrBdA m ML 9.60 +.3 -.9 +2.4/D USGlbLdrsGrA m LG 48.29 +3.0 +6.3 +11.0/C USGlbLdrsGrC m LG 40.90 +2.9 +6.0 +10.2/D USGlbLdrsGrI LG 51.77 +3.0 +6.4 +11.3/C USGrA m LG 11.21 +2.8 +10.6 +12.8/B USHYBd1 b HY 11.15 ... -.2 +4.4/A sBlueChipGr1 b LG 40.46 +3.5 +11.7 +16.3/AKLAllcInstl IH 15.07 -.3 -.7 +5.3/AKeeleySmCpDivValI SV 19.31 +3.1 +4.0 +10.0/B SmCpValA m SB 32.68 +3.0 +3.4 +4.0/E SmCpValI SB 33.14 +3.0 +3.5 +4.2/EKellnerSmMidCpValI SB 14.94 +2.4 +3.5 +8.1/DKempnerMlCpDepValIns LV 10.86 +.9 +3.8 +6.1/DKineticsInternetNoLoad d LG 46.63 -3.5 -10.6 +9.8/D ParadigmInstl d MG 55.04 +8.2 +13.2 +14.8/A ParadigmNoLoad d MG 54.66 +8.2 +13.1 +14.6/A SmCptlOppsNLd d SB 60.24 +6.9 +17.5 +14.7/AKirr MarbachPtnrsVal m MG 25.19 +1.0 +1.0 +5.7/ELKCMAqnsCthlcEq m LG 18.27 +3.5 +6.3 +8.8/E EqInstl d LG 27.69 +3.4 +6.4 +10.4/D FI d TW 10.51 +.2 -1.1 +1.2/E SmCptlEqIns d SG 20.18 +4.5 +9.4 +8.1/ELSVValEq LV 28.91 +1.2 -.1 +9.3/ALaudusIntlMktMtrsInv FG 26.94 +.2 +1.6 +7.3/B IntlMktMtrsSel FG 26.91 +.2 +1.7 +7.5/B MndrnEmergMkts EM 8.25 -3.4 -3.5 +1.5/E MndrnIntlGvIIns IB 9.95 -2.7 -.5 +2.9/A SCMktMtrsInv SB 19.06 +3.4 +3.5 +7.2/D USLgCpGr LG 21.76 +3.8 +12.5 +14.3/ALazardCptAltrOpStrIns TV 10.63 +.9 +.3 +5.3/B DevMEqIns EM 14.02 -1.7 -3.2 +8.7/A EMDbtInstl EB 7.95 -3.8 -3.5 +2.5/D EMEqBlndInstl EM 12.39 -2.1 -4.2 +6.4/B EMEqInstl EM 19.01 -4.1 -5.0 +3.9/D EMEqOpen b EM 19.54 -4.2 -5.1 +3.6/D EMMltAsstInstl EM 9.28 -2.6 -4.5 +2.7/E GlbLtdInfrsIns XO 15.89 +3.0 -.5 +9.3/A GlbLtdInfrsOpn b XO 15.89 +3.0 -.6 +9.0/A IntlEqInstl FB 19.70 +.6 +.5 +2.4/E IntlEqOpen b FB 19.90 +.6 +.4 +2.2/E IntlStratEqIns FG 16.20 +.9 +3.2 +3.8/E IntlStratEqOpen b FG 16.32 +.9 +3.1 +3.5/E USCorpIncInstl HY 4.72 -.5 -1.7 +3.0/D USEqConcntrIns LB 15.63 +1.6 +2.1 +8.6/D USSmMidCpEqIns SG 15.27 +3.1 +4.2 +8.0/E USStratEqInstl LB 12.95 +2.7 +4.2 +7.9/DLee Financial GroupHawaiiMuniInv b SI 10.90 +.2 -1.2 +1.6/CLeutholdCorInvmInstl d TV 20.57 -.2 +.2 +5.5/B CorInvmRetail d TV 20.54 -.2 +.1 +5.4/B GlbInstl d IH 9.49 -.6 -1.7 +3.7/C GrizzlyShrt BM 18.89 +287.9 +274.1 +42.2/ALitman GregoryMtrsEqInstl LG 19.80 +.5 +3.7 +10.0/D MtrsIntlInstl FB 17.90 -.1 +1.0 +.2/ELongleaf PartnersIntl FB 17.34 +1.5 +4.3 +8.2/A LnglfPtnrs LB 27.25 +1.9 +1.5 +4.1/E SmCap MB 28.56 +3.0 +3.5 +5.3/DLoomis SaylesBdInstl MU 13.56 -.3 -.4 +2.7/C BdRetail b MU 13.49 -.3 -.5 +2.4/C CorPlusBdA m CI 12.57 -.4 -1.8 +1.8/A FI MU 13.19 -.3 -1.0 +3.4/B GlbBdInstl IB 16.32 -2.1 -1.8 +2.5/B GlbBdRetail b IB 16.03 -2.1 -1.9 +2.2/B GrY LG 16.09 +2.9 +3.6 +14.5/A InstlHiInc HY 6.69 +.1 -.3 +4.0/B InvmGradeBdA m CI 10.94 -.3 -.6 +2.3/A InvmGradeBdC m CI 10.83 -.3 -.9 +1.5/B InvmGradeBdY CI 10.95 -.3 -.4 +2.5/A InvmGradeFI CI 11.99 -.3 -1.6 +2.9/A LtdTrmGvtAgcA m GS 11.12 +.1 -.6 +.2/C SmCpGrInstl SG 28.70 +5.7 +13.0 +13.0/A SmCptlValInstl SB 34.63 +1.5 +1.2 +9.2/C SmCptlValRetail b SB 34.06 +1.5 +1.1 +9.0/C StratIncA m MU 14.28 -.2 -.7 +1.9/D StratIncC m MU 14.39 -.3 -1.0 +1.1/E ValY LV 21.44 +1.2 +.7 +6.3/DLord AbbettAffiliatedA m LV 15.66 +1.4 -.4 +8.2/B AffiliatedC m LV 15.66 +1.3 -.7 +7.4/C AffiliatedF b LV 15.66 +1.4 -.4 +8.4/B AffiliatedI LV 15.73 +1.4 -.3 +8.5/B AlphaStratA m SG 28.17 +3.0 +5.9 +8.6/D AlphaStratC m SG 23.82 +2.9 +5.6 +7.8/E AlphaStratF b SG 28.35 +3.1 +6.0 +8.8/D BdDebA m MU 8.05 ... -.8 +4.7/A BdDebC m MU 8.07 -.1 -1.0 +4.0/A BdDebF b MU 8.04 +.1 -.7 +4.8/A BdDebI MU 8.01 +.1 -.7 +4.9/A BdDebR3 b MU 8.04 +.1 -.9 +4.4/A CATxFrIncA m MC 10.81 +.4 -.7 +3.3/B CalibRtdDivGrA m LB 15.14 +1.1 -1.2 +9.2/C CalibRtdDivGrC m LB 14.94 +1.0 -1.5 +8.4/D CnvrtA m CV 13.62 +2.3 +4.0 +6.0/B CnvrtI CV 13.70 +2.3 +4.1 +6.2/B CorFIA m CI 10.52 ... -2.3 +.9/D CorFIC m CI 10.47 -.2 -2.6 +.3/E CorFIF b CI 10.52 ... -2.3 +1.0/D DevelopingGrA m SG 27.71 +7.2 +18.8 +8.0/E DevelopingGrF b SG 28.71 +7.2 +18.9 +8.2/E DevelopingGrI SG 31.73 +7.2 +18.9 +8.3/E DevelopingGrR3 b SG 26.94 +7.1 +18.7 +7.8/E EmMktsCcyI CR 5.15 -3.5 -2.8 +1.6/C FdmtlEqA m LV 12.86 +1.0 -.7 +7.2/C FdmtlEqC m LV 11.45 +.9 -1.0 +6.3/D FdmtlEqF b LV 12.73 +1.0 -.6 +7.3/C FdmtlEqI LV 12.94 +1.0 -.5 +7.4/C FdmtlEqR3 b LV 12.63 +1.0 -.8 +6.9/D FltngRtA m BL 9.18 +.3 +1.9 +4.2/A FltngRtC m BL 9.18 +.2 +1.7 +3.5/C FltngRtF b BL 9.17 +.2 +2.0 +4.3/A FltngRtI BL 9.18 +.2 +2.0 +4.4/A GrOppsA m MG 21.44 +2.9 +5.3 +7.0/E GrOppsI MG 24.36 +2.9 +5.4 +7.3/D HYA m HY 7.45 -.4 -1.0 +5.0/A HYC m HY 7.41 -.5 -1.3 +4.3/B HYF b HY 7.44 -.4 -1.0 +5.1/A HYI HY 7.48 -.4 -1.1 +5.2/A HYMuniBdA m HM 11.83 +.7 +1.9 +4.8/B HYMuniBdC m HM 11.83 +.6 +1.7 +4.1/C HYMuniBdF b HM 11.84 +.7 +2.0 +4.9/B IncA m TW 2.75 -.7 -2.7 +2.8/B IncC m TW 2.77 -.4 -2.5 +2.3/C IncF b TW 2.75 -.7 -2.6 +2.9/B IntermTxFrA m MI 10.62 +.4 -.8 +2.1/C IntermTxFrC m MI 10.60 +.3 -1.1 +1.5/E IntermTxFrF b MI 10.61 +.3 -.8 +2.2/B IntlDivIncA m FV 7.72 -1.2 -1.4 +.9/E IntlDivIncI FV 7.77 -1.1 -1.3 +1.2/E IntlEqA m FB 14.14 -1.3 -1.0 +3.0/D IntlEqF b FB 14.06 -1.3 -.8 +3.2/D IntlEqI FB 14.26 -1.3 -.8 +3.3/D IntlOppsA m FQ 20.11 -1.7 -2.8 +7.2/D IntlOppsC m FQ 18.70 -1.7 -3.1 +6.5/E IntlOppsI FQ 20.66 -1.6 -2.7 +7.5/C MidCpStkA m MV 30.16 +1.2 +.9 +4.9/E MidCpStkC m MV 27.96 +1.1 +.6 +4.1/E MidCpStkF b MV 29.92 +1.2 +.9 +5.0/D MidCpStkI MV 29.95 +1.2 +1.0 +5.1/D MidCpStkP b MV 29.22 +1.2 +.8 +4.7/E MltAsstBalOppA m MA 11.79 +.7 +.4 +4.0/E MltAsstBalOppC m MA 11.71 +.5 ... +3.2/E MltAsstGlbOppA m IH 11.54 +.1 -.5 +2.7/D MltAsstGrA m AL 17.47 +.9 +.3 +4.5/E MltAsstGrC m AL 17.28 +.8 -.1 +3.7/E MltAsstIncA m CA 14.97 +.5 +.8 +3.9/C MltAsstIncC m CA 15.18 +.5 +.6 +3.1/D MltAstFocsdGrA m XM 17.56 +1.4 +2.0 +5.9/D NYTxFrA m MY 11.10 +.3 -.8 +2.6/C NewJerseyTxFrA m MJ 4.90 +.4 -.5 +3.3/B NtnlTxFrIncA m ML 11.16 +.4 -.9 +3.2/B NtnlTxFrIncC m ML 11.17 +.3 -1.2 +2.5/C NtnlTxFrIncF b ML 11.15 +.4 -.9 +3.3/B ShrtDurIncA m CS 4.19 +.3 +.1 +1.8/A ShrtDurIncC m CS 4.21 ... -.4 +1.1/B ShrtDurIncF b CS 4.18 +.1 -.1 +1.8/A ShrtDurIncI CS 4.18 +.1 -.1 +1.9/A ShrtDurTxFrA m MS 15.44 +.2 ... +.6/D ShrtDurTxFrC m MS 15.44 +.1 -.3 -.1/E ShrtDurTxFrF b MS 15.44 +.2 ... +.7/D SmCpValA m SB 21.27 +3.1 +4.2 +8.2/D SmCpValI SB 25.20 +3.1 +4.3 +8.5/C TtlRetA m CI 10.01 -.2 -2.4 +1.3/C TtlRetC m CI 10.00 -.3 -2.6 +.7/E TtlRetF b CI 10.01 -.2 -2.4 +1.4/B TtlRetI CI 10.03 -.2 -2.2 +1.5/B ValOppsA m MB 20.14 +1.9 +.2 +5.9/D ValOppsC m MB 17.95 +1.8 -.1 +5.1/D ValOppsF b MB 20.54 +1.9 +.3 +6.0/D ValOppsI MB 20.93 +1.9 +.3 +6.1/DLyricalUSValEqInstl LV 18.10 -.4 -2.8 +6.5/DM.D. SassEqIncPlusInstl XR 10.77 +.3 -3.0 +.6/EMFSAgrsGrAllcA m XM 23.80 +1.9 +3.0 +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/Thursday, May 24, 2018

PAGE 54

AgrsGrAllcB m XM 23.43 +1.9 +2.8 +7.6/B AgrsGrAllcC m XM 23.19 +1.9 +2.7 +7.6/B AlabamaMuniBdA m SL 9.98 +.4 -.8 +2.4/B ArkansasMuniBdA m SL 9.63 +.5 -.5 +2.2/B BlnRsrCorEqA m LB 27.99 +2.6 +1.9 +8.6/D BlnRsrCorEqI LB 28.38 +2.6 +2.0 +8.8/C CAMuniBdA m MC 5.92 +.5 -.8 +3.5/B CnsrvAllcA m CA 15.50 +.5 +.3 +4.2/B CnsrvAllcB m CA 15.40 +.5 ... +3.4/D CnsrvAllcC m CA 15.26 +.5 ... +3.4/D CnsrvAllcI CA 15.64 +.5 +.4 +4.4/B CorEqA m LB 32.11 +2.7 +3.7 +10.6/A CorpBdA m TW 13.43 -.6 -3.9 +2.0/D CorpBdC m TW 13.39 -.6 -4.2 +1.3/E CorpBdI TW 13.42 -.5 -3.8 +2.3/C EMEqA m EM 35.31 -.7 +.6 +7.4/A GeorgiaMuniBdA m SL 10.55 +.4 -.8 +2.3/B GlbEqA m WS 43.55 +.9 ... +7.0/C GlbEqC m WS 38.42 +.8 -.3 +6.2/C GlbGrA m WS 42.05 +1.5 +3.3 +9.5/A GlbHYA m HY 6.06 -.6 -1.4 +3.2/D GlbTtlRetA m IH 17.83 -.4 -1.7 +4.5/B GlbTtlRetC m IH 17.90 -.5 -1.9 +3.8/C GovtSecA m GI 9.48 +.1 -2.1 +.1/D GrA m LG 99.29 +3.6 +10.4 +14.3/A GrAllcA m AL 20.98 +1.4 +2.1 +7.1/B GrAllcB m AL 20.77 +1.3 +1.9 +6.4/C GrAllcC m AL 20.55 +1.3 +1.9 +6.4/C GrAllcI AL 21.18 +1.4 +2.3 +7.4/A GrB m LG 80.54 +3.5 +10.1 +13.5/B GrC m LG 79.93 +3.5 +10.1 +13.5/B GrI LG 105.40 +3.6 +10.5 +14.6/A HiIncA m HY 3.33 -.5 -1.4 +3.2/D HiIncI HY 3.32 -.5 -1.3 +3.3/C InstlIntlEq FG 25.76 +1.1 +1.2 +5.0/D IntlDvrsfctnA m FB 19.87 +.9 +.9 +6.7/A IntlGrA m FG 34.38 +2.2 +1.8 +7.8/A IntlNwDscA m FR 35.65 +.3 +2.6 +8.4/C IntlNwDscC m FR 33.95 +.3 +2.3 +7.6/D IntlNwDscI FR 36.70 +.4 +2.7 +8.6/C IntlValA m FB 43.11 +1.2 -.2 +8.2/A LtdMatA m CS 5.89 +.2 -.2 +.7/C LtdMatC m CS 5.89 +.1 -.6 -.1/E MAInvsGrStkA m LG 29.19 +2.3 +5.0 +11.2/C MAInvsGrStkB m LG 25.34 +2.2 +4.7 +10.3/D MAInvsGrStkC m LG 25.12 +2.2 +4.7 +10.3/D MAInvsGrStkI LG 30.00 +2.3 +5.0 +11.4/C MAInvsTrustA m LB 32.93 +1.8 +2.4 +9.9/B MAInvsTrustB m LB 31.90 +1.7 +2.1 +9.1/C MAInvsTrustC m LB 31.30 +1.8 +2.1 +9.1/C MAInvsTrustI LB 32.06 +1.8 +2.6 +10.2/B MAMuniBdA m MT 10.87 +.4 -.7 +2.6/A MISMuniBdA m SL 9.50 +.4 -.7 +2.2/B MidCpGrA m MG 17.52 +3.1 +9.6 +11.7/A MidCpGrI MG 18.53 +3.1 +9.7 +12.0/A MidCpValA m MV 23.35 +1.0 +.5 +6.6/C MidCpValC m MV 21.93 +.9 +.1 +5.8/D MidCpValI MV 23.93 +1.0 +.5 +6.9/C ModAllcA m MA 17.92 +.9 +1.1 +5.6/C ModAllcB m MA 17.70 +.9 +.9 +4.8/D ModAllcC m MA 17.58 +.9 +.9 +4.8/D ModAllcI MA 18.17 +.9 +1.3 +5.9/B MrylndMuniBdA m SL 10.63 +.5 -.4 +2.5/B MuniHiIncA f HM 8.14 +.6 +.4 +4.6/B MuniHiIncC m HM 8.14 +.4 -.1 +3.6/D MuniIncA m ML 8.61 +.4 -.7 +3.2/B MuniIncC m ML 8.64 +.3 -1.0 +2.4/D MuniLtdMatA m MS 8.01 +.3 -.4 +1.5/A MuniLtdMatC m MS 8.01 +.1 -.7 +.6/D NAMuniBdA m SL 11.44 +.4 -.8 +2.3/B NYMuniBdA m MY 10.84 +.5 -.8 +2.8/B NewDiscvA m SG 30.62 +5.7 +12.3 +12.0/B NewDiscvC m SG 24.80 +5.6 +12.0 +11.2/C NewDiscvI SG 33.84 +5.7 +12.5 +12.3/B PEMuniBdA m MP 10.12 +.4 -.4 +3.2/A RsrchA m LB 43.48 +2.0 +3.3 +10.1/B RsrchC m LB 39.23 +1.9 +3.0 +9.3/C RsrchI LB 44.64 +2.0 +3.4 +10.4/B RsrchIntlA m FB 19.41 +.2 +.5 +3.7/C RsrchIntlI FB 20.08 +.2 +.6 +3.9/C SCMuniBdA m SL 11.80 +.4 -.6 +2.3/B StratIncA m MU 6.38 -.4 -2.7 +2.3/C TENMuniBdA m SL 10.21 +.4 -.5 +2.3/B TechA m ST 42.17 +4.8 +14.9 +21.7/A TechC m ST 36.54 +4.8 +14.6 +20.8/B TtlRetA m MA 18.75 +.7 -1.4 +5.3/C TtlRetB m MA 18.77 +.7 -1.6 +4.6/D TtlRetBdA m CI 10.35 -.2 -2.6 +1.2/C TtlRetBdC m CI 10.36 -.2 -2.9 +.3/E TtlRetBdI CI 10.35 -.2 -2.5 +1.3/C TtlRetC m MA 18.86 +.7 -1.6 +4.5/D TtlRetI MA 18.75 +.8 -1.2 +5.6/C UtlsA m SU 20.02 +.3 ... +1.4/E UtlsB m SU 19.92 +.3 -.3 +.7/E UtlsC m SU 19.91 +.2 -.3 +.6/E ValA m LV 39.64 +.8 -2.0 +7.9/C ValB m LV 39.42 +.7 -2.3 +7.1/C ValC m LV 39.15 +.7 -2.3 +7.1/C ValI LV 39.87 +.8 -1.9 +8.1/B VirginiaMuniBdA m SL 10.96 +.4 -.4 +2.4/B WestVRMuniBdA m SL 10.86 +.4 -.4 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.94 -.5 -2.1 +1.5/B PldEmergingMkts d EM 8.47 -3.8 -3.6 +2.2/E PldLbrSelIntlEq FV 15.04 -1.3 +.5 +3.0/CMadisonDivIncY LV 26.55 +2.0 -.1 +10.1/A DiversIncA m MA 15.86 +1.2 -1.1 +6.3/B InvsY LG 22.97 +1.4 +.5 +11.1/C LgCpValA m LV 15.15 +.9 +3.4 +8.6/B MidCpA m MG 9.64 +2.4 +1.9 +8.3/DMainStayBalA m MA 32.30 +1.2 -.6 +4.6/D BalI MA 32.38 +1.2 -.5 +4.8/D EpchGlbEqYldI WS 19.19 +.3 -3.3 +3.8/E EpchUSAllCpI LB 28.84 +2.6 +1.3 +8.4/D EpchUSSmCpI SB 31.86 +2.0 -.2 +7.6/D EpochIntlChoI FB 36.15 +.7 +.4 +1.5/E FltngRtA m BL 9.33 +.1 +1.6 +3.4/C FltngRtC m BL 9.33 +.1 +1.3 +2.6/E IdxdBdI CI 10.26 -.1 -2.5 +.9/D IncBldrA m IH 19.01 +.7 -2.5 +3.5/C LgCpGrA m LG 10.24 +4.2 +13.1 +13.4/B MAPA m LB 41.84 +2.5 +2.4 +7.8/D MAPC m LB 37.25 +2.4 +2.0 +6.8/E MAPI LB 43.12 +2.5 +2.5 +8.1/D MKCnvrtA m CV 17.76 +2.2 +6.0 +6.9/A MKCommonStkA m LB 26.53 +2.8 +3.7 +10.1/B MKEMDbtA m EB 10.17 -2.1 -4.9 +5.1/A MKGovtA m GI 8.05 -.2 -2.3 .../D MKIntlEqA m FG 17.38 +1.5 +2.7 +7.1/B MKSP500IdxA m LB 49.38 +2.5 +2.8 +10.4/B MKSP500IdxI LB 50.03 +2.5 +2.9 +10.7/A MKSTMuniI CS 9.52 +.2 +.6 +1.1/B MKTtlRetBdI CI 10.26 -.2 -2.6 +1.5/B MKTxFrBdA m ML 9.92 +.5 -.1 +3.4/A MKUnconsBdA m NT 8.75 -.2 -.7 +1.9/D MacKHYCorpBdA m HY 5.62 -.2 -.4 +5.0/A MacKHYCorpBdB m HY 5.59 -.3 -.7 +4.1/B MacKHYCorpBdC m HY 5.59 -.5 -.7 +4.1/BMairs & PowerBalInv MA 91.77 +1.1 -1.8 +5.5/C GrInv LB 119.72 +1.5 -1.2 +8.2/D SmCp d SB 25.97 +3.8 +2.6 +9.3/CManaged Account SeriAdvtgGlobalSmCp SW 13.72 +.9 +2.7 +6.8/D MidCapDiv MV 12.48 +1.1 +3.3 +8.1/BManning & NapierCorBdS CI 10.32 -.2 -2.5 +.7/D DiversTxEx MS 10.85 +.2 -.9 +.8/C IntlSs FB 9.41 -2.1 +.2 +5.6/A NYTxEx SS 10.29 +.2 -1.1 +.7/C PrBlndCnsrvTrmS CA 13.55 +.8 -.9 +2.5/E PrBlndExtndTrmS MA 17.39 +1.5 +.5 +3.6/E PrBlndMaxTrmS XM 21.42 +2.2 +3.0 +7.0/C PrBlndModTrmS CA 13.47 +1.1 -.1 +2.6/E UnconsBdS NT 10.30 ... -.8 +1.4/D WldOppsS FB 8.31 -.1 -.1 +2.9/DMarathon FundsVal LB 27.64 +2.1 +1.5 +8.6/DMarketeldA m LO 17.31 -1.4 +.5 +1.7/D I LO 17.53 -1.4 +.5 +1.9/DMarsico21stCentury b MG 30.14 +2.4 +9.3 +10.0/B FlexCptl b XM 14.92 +4.3 +3.8 +5.5/D Foc b LG 19.13 +4.0 +12.1 +10.9/D Glb b WS 16.16 +3.5 +11.8 +12.2/A Gr b LG 19.71 +3.5 +11.9 +10.8/D IntlOpps b FG 21.28 +1.0 +5.2 +8.4/AMassMutualPrmCorBdA m CI 10.36 -.1 -2.3 +.7/E PrmCorBdAdmin CI 10.45 ... -2.2 +.9/D PrmCorBdI CI 10.56 +.1 -1.9 +1.2/C PrmCorBdR5 CI 10.59 ... -2.0 +1.1/C PrmCorBdSvc CI 10.53 ... -2.0 +1.1/C PrmDiscpGrR5 LG 13.30 +3.9 +6.3 +12.6/B PrmDiscpGrSvc LG 13.33 +3.9 +6.2 +12.5/B PrmDiscpValR5 LV 16.58 +1.4 +.5 +8.2/B PrmDiversBdR5 CI 9.68 -.1 -2.1 +1.5/B PrmGlbAdmin WS 16.13 +2.7 +3.2 +9.1/B PrmGlbR5 WS 16.14 +2.7 +3.3 +9.3/A PrmHYI HY 9.00 -.1 -.3 +5.4/A PrmHYR5 HY 9.05 -.1 -.3 +5.3/A PrmInfPrtIncI IP 10.18 -.1 -1.2 +1.7/A PrmInfPrtIncR5 IP 10.19 ... -1.2 +1.6/A PrmIntlEqR5 FG 13.93 +.6 +1.2 +5.1/D PrmMainStrtR5 LB 11.26 +2.0 ... +8.8/D PrmShrtDurBdA m CS 10.04 +.2 ... +1.2/B PrmShrtDurBdI CS 10.18 +.2 +.3 +1.8/A PrmShrtDurBdR5 CS 10.21 +.2 +.2 +1.7/A PrmShrtDurBdSvc CS 10.14 +.2 +.2 +1.6/A PrmSmCpOppsA m SB 15.02 +4.2 +5.1 +8.6/C PrmSmCpOppsR5 SB 15.49 +4.2 +5.3 +9.1/C PrmStrEMkI EM 13.52 -.1 +1.3 +6.3/B Rsl2000SCIdxI SB 14.06 +4.3 +6.4 +10.7/B RtrSmt2020A m TE 13.03 +.7 +.6 +4.2 RtrSmt2020Admin TE 13.10 +.8 +.8 +4.5 RtrSmt2020Svc TE 13.13 +.7 +.8 +4.6 RtrSmt2030A m TH 13.53 +1.1 +1.5 +5.6 RtrSmt2030Admin TH 13.62 +1.2 +1.6 +5.9 RtrSmt2030Svc TH 13.63 +1.2 +1.6 +6.0 RtrSmt2040Admin TJ 13.49 +1.4 +2.0 +6.4 RtrSmt2040Svc TJ 13.52 +1.4 +2.0 +6.4 RtrSmtModA m MA 10.43 +.8 +.7 +4.4 RtrSmtModAdmin MA 10.41 +.9 +.9 +4.7 RtrSmtModGrA m AL 11.01 +1.3 +1.8 +6.0 RtrSmtModGrAdm AL 10.99 +1.4 +1.9 +6.3 SP500IdxAdmin LB 18.85 +2.6 +2.8 +10.5/B SP500IdxI LB 19.09 +2.5 +2.9 +10.9/A SP500IdxR4 b LB 18.63 +2.5 +2.8 +10.3/B SP500IdxR5 LB 19.14 +2.5 +2.9 +10.8/A SP500IdxSvc LB 19.17 +2.5 +2.8 +10.6/B SPMidCpIdxI MB 14.67 +2.7 +3.2 +9.7/A SelBlChpGrA m LG 20.52 +3.3 +8.3 +14.9/A SelBlChpGrAdm LG 21.40 +3.2 +8.4 +15.2/A SelBlChpGrR5 LG 21.89 +3.3 +8.5 +15.4/A SelBlChpGrSvc LG 21.69 +3.2 +8.5 +15.3/A SelDvrsValR5 LV 12.93 +1.8 +1.1 +8.6/B SelEqOpportsA m LB 15.88 +2.0 +1.7 +8.5/D SelEqOpportsAdm LB 16.66 +2.0 +1.8 +8.7/D SelEqOpportsI LB 17.18 +2.0 +1.9 +9.0/C SelEqOpportsR5 LB 17.25 +2.1 +1.9 +9.0/C SelEqOpportsSvc LB 16.91 +2.1 +1.9 +8.8/C SelFdmtlValA m LV 11.52 +1.5 -.3 +6.4/D SelFdmtlValAdm LV 11.68 +1.6 -.2 +6.6/D SelFdmtlValI LV 11.60 +1.6 -.1 +7.0/D SelFdmtlValR5 LV 11.66 +1.6 -.1 +6.8/D SelGrOppsA m LG 10.47 +4.2 +12.1 +10.7/D SelGrOppsAdmin LG 11.28 +4.1 +12.1 +11.0/D SelGrOppsI LG 12.19 +4.1 +12.2 +11.3/C SelGrOppsR5 LG 12.06 +4.1 +12.3 +11.2/C SelGrOppsSvc LG 11.72 +4.2 +12.3 +11.1/C SelMCValI MV 13.78 +1.5 +.5 +8.1/B SelOverseasI FB 9.78 +.2 +.4 +4.8/B SelOverseasR5 FB 9.81 +.2 +.4 +4.6/B SelSmCoValI SV 11.73 +3.6 +2.6 +9.6/B SelSmCoValR5 SV 11.80 +3.6 +2.6 +9.5/B SelSmCpGrEqI SG 17.42 +4.6 +10.3 +10.4/C SelSmCpGrEqR5 SG 17.22 +4.6 +10.2 +10.3/C SelStratBdAdm CI 10.07 -.5 -3.2 +2.0/A SelStratBdR5 CI 10.10 -.5 -3.2 +2.1/A SelStratBdSvc CI 10.10 -.5 -3.2 +2.0/A SelTtlRetBdI CI 9.54 ... -2.2 +1.4/B SelTtlRetBdR5 CI 9.52 ... -2.2 +1.3/C SelTtlRetBdSvc CI 9.56 ... -2.1 +1.2/C SelectMdCpGrA m MG 19.43 +1.1 +5.0 +9.9/B SelectMdCpGrAdm MG 20.96 +1.2 +5.2 +10.1/B SelectMdCpGrI MG 22.60 +1.2 +5.3 +10.5/B SelectMdCpGrR5 MG 22.40 +1.2 +5.2 +10.3/B SelectMdCpGrSvc MG 21.88 +1.2 +5.1 +10.2/BMatrix AdvisorsAdvsVal LV 72.05 +2.2 +.6 +5.7/EMatthewsAsiaDivInv DP 19.88 +1.6 +.8 +8.1/C AsiaGrInv DP 28.81 +2.5 +5.7 +11.0/A AsiaInnovtrInv PJ 14.63 +1.9 +3.1 +10.2/A AsianGrIncInv PJ 16.87 -.4 -3.4 +1.6/E ChinaInv CH 24.13 +5.4 +8.7 +9.9/A IndiaInv EI 32.73 -4.6 -4.6 +6.2/C JapanInv JS 24.92 +1.6 +3.3 +11.5/B KoreaInv MQ 6.56 -3.0 -5.1 +6.5/B PacTigerInv PJ 30.56 -1.2 -3.5 +5.6/DMcKeeIntlEqInstl d FB 13.92 ... +.4 +4.9/BMeederBalRetail b TV 11.65 +1.2 +.4 +4.2 DynAllcRetail b XM 11.19 +2.2 +3.1 +7.2/C MuireldRetail b TV 7.70 +2.1 +2.1 +6.1/AMergerInv b NE 16.53 +2.0 +3.7 +1.9/BMeridianContrarianLgcy d MG 45.14 +2.9 +7.6 +12.6/A GrLegacy d SG 44.38 +2.9 +6.6 +12.4/BMerkHardCcyInv b IB 9.70 -2.6 -1.8 +.2/EMetropolitan WestFltngRtIncIs BL 10.04 ... +1.4 +3.4/C HYBdInstl HY 9.51 -.3 -.6 +3.3/D HYBdM b HY 9.51 -.3 -.8 +3.0/D IntermBdInstl CI 10.11 ... -1.5 +.7/D IntermBdM b CI 10.12 +.1 -1.5 +.5/E LowDurBdI CS 8.61 +.2 -.1 +.9/C LowDurBdM b CS 8.61 +.2 -.2 +.6/D StratIncInstl NT 7.92 -.1 -.3 +2.1/C TtlRetBdI CI 10.33 ... -2.2 +1.2/C TtlRetBdM b CI 10.33 ... -2.2 +.9/D TtlRetBdPlan CI 9.72 ... -2.1 +1.2/C UltraShrtBdIns UB 4.26 +.2 +.4 +.9/D UnconsBdI NT 11.76 ... -.2 +2.3/C UnconsBdM b NT 11.78 +.1 -.2 +2.0/CMillerOppC m MB 23.53 +6.5 +4.3 +5.4/D OppI MB 27.14 +6.6 +4.7 +6.5/CMondrianIntlEq FV 15.75 -1.3 +.1 +3.0/CMonettaMonetta LG 19.76 +4.8 +4.6 +9.2/E YoungInv b LG 25.08 +3.6 +4.5 +11.4/CMorgan StanleyEuropeanEqIncB m ES 17.97 +2.4 +.8 +.4/E GlbFIOppsA m IB 5.62 -.6 +.1 +3.0/A GlbFIOppsI IB 5.68 -.7 +.2 +3.3/A InsInAcIntlAlI d FB 14.24 -1.5 -1.5 +2.5/E InsInEMI d EM 26.90 -3.3 -3.7 +4.8/C InsInGlbFrnchI WS 24.82 +2.6 +.4 +9.9/A InsInGrA m LG 46.29 +4.7 +16.4 +18.3/A InsInGrI LG 48.53 +4.7 +16.5 +18.6/A InsInIntEqA m FB 17.68 +.5 -.4 +2.7/E InsInIntEqI d FB 17.93 +.5 -.2 +3.0/D InsIncSmCGrI d SG 12.11 +5.9 +11.1 +4.9/E InsIncUSRlEstI SR 14.29 +4.9 -5.8 +2.2/D InsMidCpGrA m MG 16.77 +7.3 +17.5 +8.2/D InsMidCpGrI MG 19.81 +7.4 +17.7 +8.5/C InsShDrIncI CS 8.11 +.2 +.5 +3.3/A InstlCrPlsFIIns CI 10.81 -.2 -2.0 +4.9/A InstlGlbStrA m IH 16.81 -.7 -.2 +3.8/C InstlGlbStrIns IH 16.95 -.6 -.1 +4.2/B MltCpGrTrustA m LG 37.33 +6.1 +16.7 +18.6/A MltCpGrTrustI LG 41.08 +6.1 +16.9 +19.0/A USGovtSecB m CI 8.40 ... -2.0 +1.1/C USGovtSecI CI 8.41 +.2 -1.7 +1.4/BMotley FoolGlbOppInv WS 24.39 +.3 +7.4 +10.4/A SMCapGrInv MG 25.32 +.9 +4.0 +10.4/BMuhlenkampMuhlenkamp LB 53.10 +1.3 -3.8 -.2/ENationwideA m LB 25.45 +1.4 +2.0 +9.2/C BdIdxA m CI 10.64 -.1 -2.7 +.5/E BdIdxInstl CI 10.62 -.1 -2.6 +1.0/D GrInstl LG 13.12 +3.4 +6.9 +11.2/C InDeAgrsA m XM 10.38 +1.5 +1.8 +7.4/C InDeAgrsSvc b XM 10.41 +1.6 +1.9 +7.4/C InDeCnsrvSvc b XY 10.25 +.3 -.5 +2.7/C InDeMdA m MA 10.22 +1.0 +.9 +5.4/C InDeMdC m MA 10.00 +.9 +.6 +4.7/D InDeMdlyAgrC m AL 10.33 +1.2 +1.2 +5.9/D InDeMdlyAgrsA m AL 10.67 +1.3 +1.5 +6.7/B InDeMdlyAgrsSvc b AL 10.64 +1.3 +1.4 +6.7/B InDeMdlyCnsC m CA 10.15 +.7 ... +3.4/D InDeMdlyCnsSvc b CA 10.28 +.7 +.2 +4.1/C InDeModSvc b MA 10.17 +1.0 +.8 +5.4/C InstlSvc LB 25.03 +1.5 +2.1 +9.5/C IntlIdxA m FB 8.53 ... +.7 +3.9/C IntlIdxR6 FB 8.58 ... +.8 +4.3/B MidCpMktIdxA m MB 18.26 +2.7 +2.9 +9.2/A MidCpMktIdxIns MB 18.58 +2.8 +3.2 +9.6/A S&P500IdxA m LB 16.43 +2.5 +2.8 +10.4/B S&P500IdxInsSv LB 16.53 +2.5 +2.8 +10.6/B S&P500IdxInstl LB 16.58 +2.5 +2.9 +10.9/A S&P500IdxSvc b LB 16.45 +2.5 +2.8 +10.4/B SmCpIdxA m SB 14.61 +4.2 +6.2 +10.1/B SmCpIdxInstl SB 14.92 +4.3 +6.4 +10.6/BNatixisIIOakmarkA m LB 24.88 +1.5 +2.4 +10.7/A IIOakmarkC m LB 21.60 +1.4 +2.1 +9.9/B IUSEqOppsA m LG 37.73 +2.8 +4.5 +13.7/A IUSEqOppsC m LG 25.98 +2.7 +4.1 +12.9/B IUSEqOppsY LG 43.73 +2.8 +4.5 +14.0/A IVghnNlsnSCVlA m SB 18.47 +1.7 +1.7 +6.4/ENeedhamGrRetail b MG 43.83 +3.4 +2.1 +3.3/ENeuberger BermanCorBdInstl CI 9.97 -.5 -2.4 +1.3/C EmMktsDbtInstl EB 8.65 -5.0 -3.5 +3.2 EmMktsEqInstl EM 20.89 -1.2 -2.8 +7.6/A EmMktsEqR6 EM 20.91 -1.2 -2.8 +7.7/A EqIncA m LV 13.16 +1.2 +1.0 +6.8/D EqIncC m LV 13.07 +1.2 +.8 +6.0/D EqIncInstl LV 13.21 +1.2 +1.2 +7.2/C FltngRtIncInstl BL 9.89 ... +1.4 +3.1/D FocInv LB 27.03 +.9 +1.9 +7.6/E FocTrust b LB 27.02 +1.0 +1.8 +7.4/E GenesisAdv b SG 59.88 +2.0 +3.8 +10.3/C GenesisInstl SG 59.80 +2.0 +4.0 +10.9/C GenesisInv SG 59.86 +2.0 +3.9 +10.7/C GenesisR6 SG 59.78 +2.0 +4.0 +11.0/C GenesisTrust SG 59.90 +2.0 +3.9 +10.6/C GrtChinaEqIns CH 16.91 +3.0 +5.8 +11.6/A GuardianInstl LG 18.12 +2.5 +3.5 +9.8/D GuardianInv LG 18.10 +2.5 +3.5 +9.6/E GuardianTrust b LG 18.10 +2.5 +3.4 +9.4/E HiIncBdInstl HY 8.47 -.1 -.4 +3.3/D HiIncBdInv HY 8.46 ... -.5 +3.2/D HiIncBdR6 HY 8.48 ... -.4 +3.4/C IntlEqInstl FG 13.41 +.7 +.1 +5.2/C IntlEqInv FG 13.39 +.5 -.1 +5.1/D IntlSelInstl FG 13.25 +1.3 +1.3 +5.2/C IntrnsValInstl SB 17.19 +2.4 +5.2 +7.2/D LgCpValAdv b LV 30.67 +1.0 -2.0 +7.1/C LgCpValInstl LV 30.62 +1.0 -1.9 +7.7/C LgCpValInv LV 30.64 +1.0 -1.9 +7.5/C LgCpValTrust b LV 30.66 +1.0 -2.0 +7.3/C LgShA m LO 14.40 +.7 +.1 +3.2/C LgShC m LO 13.75 +.7 -.2 +2.4/D LgShInstl LO 14.69 +.8 +.3 +3.6/C MdCpGrInstl MG 15.78 +2.9 +7.2 +9.0/C MdCpGrInv MG 15.77 +2.9 +7.1 +8.8/C MdCpGrTrust MG 15.76 +2.9 +7.1 +8.8/C MltCpOppsA m LB 18.96 +1.6 +2.7 +10.8/A MltCpOppsInstl LB 19.10 +1.6 +2.9 +11.2/A MuniIntermBdIns MI 11.52 +.2 -1.1 +2.0/C NYMuniIncInstl MN 16.84 ... -1.5 +1.5/D RlEsttA m SR 12.42 +2.8 -5.2 +4.5/A RlEsttInstl SR 12.46 +2.9 -5.1 +4.9/A RlEsttTrust b SR 12.42 +2.9 -5.1 +4.7/A ShrtDurBdInstl CS 7.67 +.2 -.2 +.5/D ShrtDurHiIncIns HY 9.52 ... +.2 +2.6/E SmCpGrInv SG 40.14 +4.4 +14.4 +11.6/B StratIncA m MU 10.84 -.6 -1.6 +2.3 StratIncC m MU 10.83 -.7 -1.9 +1.5 StratIncInstl MU 10.83 -.6 -1.5 +2.7 StratIncR6 MU 10.82 -.6 -1.4 +2.7 SustEqA m LB 39.63 +2.2 +3.8 +9.2/C SustEqC m LB 39.65 +2.2 +3.5 +8.4/D SustEqInst LB 39.56 +2.3 +3.9 +9.6/C SustEqInv LB 39.59 +2.2 +3.8 +9.4/C SustEqR6 LB 39.54 +2.3 +3.9 +9.6/C SustEqTrust b LB 39.63 +2.2 +3.8 +9.2/CNew AlternativesA f SW 54.21 +.7 -2.4 +2.5/ENew CovenantBalGr MA 102.78 +1.4 +1.3 +5.3/C BalInc CA 21.17 +.8 ... +3.5/D Gr LG 43.20 +2.3 +3.2 +8.2/E Inc CS 22.56 +.1 -1.8 +1.0/CNicholasEqIncI LV 19.77 +2.0 +1.4 +5.7/E HiIncInstl HY 8.74 -.7 -1.8 +1.1/E III MG 28.67 +1.0 +3.6 +8.1/D LtdEditionInstl SG 27.47 +3.0 +4.4 +9.9/D Nicholas LG 64.06 +2.5 +3.6 +3.1/E1919FinclSvcsA m SF 28.86 +3.5 +6.3 +17.6/A FinclSvcsC m SF 26.62 +3.5 +6.0 +16.8/A MrylndTxFrIncA m SI 15.36 +.1 -.5 +1.3/D SclyRspnsvBalA m MA 18.50 +1.6 +3.2 +6.7/ANorth CountryEqGr LG 19.01 +2.8 +6.3 +11.4/C IntermBd TW 9.84 +.1 -2.8 +.4/ENortheast InvestorsNorthstInvTrust HY 4.60 +2.0 ... +.9/ENorthernActvMEmergMktEq d EM 21.86 -1.4 +.6 +6.3/B ActvMIntlEq d FB 11.91 +.5 +1.4 +3.7/C ArizonaTxEx SI 10.39 +.3 -1.3 +2.4/A BdIdx CI 10.17 ... -2.5 +1.1/C CAIntermTxEx MF 10.45 +.4 -.8 +2.1/C CATxEx MC 11.37 +.4 -.9 +2.8/C CorBd CI 9.87 -.1 -2.6 +1.1/D EmMktsEqIdx d EM 12.71 -1.2 -1.2 +5.2/C FI CI 9.81 -.2 -2.5 +1.3/C GlbRlEsttIdx d GR 10.55 +3.1 -1.3 +3.7/B GlbTactAsstAllc IH 13.10 +.4 -.6 +5.3/A HYFI d HY 6.70 -.2 -.3 +3.8/C HYMuni HM 8.65 +.4 -.8 +3.3/D IncEq LV 14.55 +3.1 +1.6 +10.1/A IntermTxEx MI 10.35 +.3 -1.0 +2.1/C IntlEq d FB 10.35 -.4 +.9 +3.1/D IntlEqIdx d FB 13.02 +.1 +.9 +4.3/B LgCpCor LV 19.44 +2.0 +2.5 +9.4/A LgCpVal LV 16.34 +1.3 +.2 +6.1/D MidCpIdx MB 19.93 +2.7 +3.2 +9.7/A MltMgrGlbRlEstt d GR 10.56 +2.9 -1.8 +2.7/C ShrtBd CS 18.56 +.1 -.3 +.8/C ShrtIntermTxEx MS 10.19 +.3 -.2 +.7/D ShrtIntermUSGvt GS 9.56 +.2 -.8 .../D SmCpCor SB 26.97 +3.7 +5.5 +9.7/B SmCpIdx SB 14.49 +4.3 +6.4 +10.5/B SmCpVal SV 24.03 +3.7 +2.7 +9.4/B StkIdx LB 32.53 +2.5 +2.9 +10.9/A TxEx ML 10.44 +.3 -1.2 +2.8/C USTrsIdx GI 20.76 +.1 -2.2 +.4/BNuveenAlAmrMuniBdA m ML 11.40 +.4 -1.0 +3.5/A AlAmrMuniBdC2 m ML 11.41 +.3 -1.2 +3.0/B ArizonaMuniBdA m SL 10.62 +.3 -1.2 +2.8/A CAMuniBdA m MC 11.04 +.5 -.9 +3.7/B CAMuniBdI MC 11.05 +.6 -.7 +3.9/A ClrdMuniBdA m SL 10.57 +.3 -.9 +3.1/A CnctMuniBdA m SL 10.35 +.3 -.9 +2.2/B CorBdI CI 9.39 -.1 -2.5 +.7/D CorPlusBdA m CI 10.61 -.2 -2.7 +1.2/C CorPlusBdI CI 10.59 -.2 -2.6 +1.5/B DivValA m LV 15.03 +2.1 +2.0 +9.4/A DivValI LV 15.22 +2.1 +2.0 +9.7/A GeorgiaMuniBdA m SL 10.47 +.3 -1.4 +1.7/D HYMuniBdA m HM 17.14 +.7 +.2 +5.9/A HYMuniBdC2 m HM 17.13 +.7 ... +5.3/A HYMuniBdI HM 17.14 +.7 +.3 +6.1/A HiIncBdA m HY 7.56 -.1 -.1 +3.5/C HiIncBdI HY 7.59 -.1 ... +3.8/C IntermDrMnBdA m MI 9.08 +.4 -.5 +2.6/B IntermDrMnBdI MI 9.10 +.4 -.5 +2.8/A KansasMnBdA m SL 10.51 +.5 -.3 +2.3/B KentuckyMnBdA m SL 10.59 +.3 -1.1 +2.1/B LgCpValA m LV 26.94 +2.2 +3.8 +8.6/B LgCpValI LV 27.06 +2.2 +3.9 +8.8/B LouisianaMnBdA m SL 10.98 +.6 -.6 +2.5/B LtdTrmMnBdA m MS 10.84 +.2 -.1 +1.2/A LtdTrmMnBdC2 m MS 10.82 +.3 -.2 +.9/B LtdTrmMnBdI MS 10.80 +.3 ... +1.4/A MAMnBdA m MT 9.93 +.2 -1.4 +2.7/A MAMnBdI MT 9.93 +.4 -1.4 +2.9/A MNIntermMnBdA m SM 10.21 +.2 -.9 +2.3/B MNIntermMnBdI SM 10.16 +.2 -.9 +2.5/B MNMnBdA m SM 11.49 +.3 -1.2 +2.9/A MNMnBdI SM 11.48 +.4 -1.1 +3.1/A MichiganMnBdA m SL 11.28 +.4 -1.3 +2.6/A MichiganMnBdI SL 11.27 +.4 -1.1 +2.8/A MidCpGrOppsA m MG 39.61 +2.7 +7.7 +7.7/D MidCpGrOppsI MG 47.85 +2.7 +7.8 +8.0/D MidCpValI MV 42.53 +3.3 +3.8 +10.4/A MissouriMnBdA m SL 11.13 +.4 -.6 +3.1/A MrylndMnBdA m SL 10.53 +.3 -.9 +2.9/A MrylndMnBdI SL 10.53 +.3 -.8 +3.1/A NAMnBdA m SL 10.62 +.2 -1.8 +2.1/C NAMnBdI SL 10.67 +.2 -1.6 +2.3/B NWQIntlValI FV 26.32 -1.2 +.3 +3.6/B NWQSmCpValA m SB 55.89 +4.9 +6.5 +10.5/B NWQSmCpValI SB 57.41 +4.9 +6.6 +10.8/B NYMnBdA m MY 10.77 +.3 -1.1 +3.0/B NYMnBdI MY 10.79 +.5 -1.0 +3.2/A NewJerseyMnBdA m MJ 11.19 +.3 -1.1 +3.4/A NewJerseyMnBdI MJ 11.23 +.3 -1.0 +3.6/A OhioMnBdA m MO 11.23 +.3 -1.0 +2.6/B OhioMnBdI MO 11.18 +.3 -.9 +2.8/A OrgIntermMnBdI SI 10.04 +.1 -1.2 +1.8/B PEMnBdA m MP 10.73 +.5 -1.1 +2.7/B PEMnBdI MP 10.71 +.5 -1.0 +2.9/B RlEsttSecA m SR 19.17 +4.5 -4.7 +3.7/B RlEsttSecI SR 19.48 +4.5 -4.6 +3.9/B ShrtTrmBdA m CS 9.73 +.1 -.2 +.8/C ShrtTrmBdI CS 9.74 +.2 -.1 +1.1/B ShrtTrmMnBdI MS 9.98 +.2 +.2 +.8/C SmCpSelA m SB 9.85 +3.1 +7.1 +9.6/C SmCpValA m SV 26.12 +2.4 +1.6 +10.8/A SmCpValI SV 27.03 +2.4 +1.7 +11.1/A StrBalAllcA m MA 10.67 +.4 +.4 +3.9 StrBalAllcI MA 10.63 +.4 +.5 +4.1 StrGrAllcA m MA 13.13 +.8 +1.8 +5.7 StrIncI MU 10.22 -.3 -2.2 +2.0/D TNMnBdA m SL 11.51 +.2 -1.2 +2.4/B TNMnBdC2 m SL 11.50 +.2 -1.4 +1.9/C VirginiaMnBdA m SL 10.93 +.2 -1.1 +2.8/A VirginiaMnBdI SL 10.91 +.3 -.9 +3.0/A WscnMnBdA m SL 10.42 +.6 -.5 +2.3/BOak AssociatesLiveOakHlthSci SH 19.03 +1.1 -2.0 +3.1/B PinOakEq LB 69.46 +3.1 +5.5 +13.1/A RedOakTechSel ST 27.06 +3.5 +10.2 +21.0/B WhiteOakSelGr LB 92.09 +3.6 +7.4 +14.2/AOak RidgeSmCpGrA m SG 16.84 +3.7 +8.3 +5.3/EOakmarkEqAndIncInv MA 32.06 +.5 -.4 +5.3/C GlbInv WS 33.15 +.7 +.1 +6.6/C GlbSelInv WS 19.11 +.7 -1.0 +7.9/B IntlInv FB 28.30 -.9 -.9 +6.6/A IntlSmCpInv d FQ 17.50 -.3 -1.4 +4.6/E Inv LB 86.66 +1.5 +2.8 +11.1/A SelInv LB 46.63 -.9 -2.4 +6.8/EOberweisChinaOpps m CH 17.11 +8.7 +7.3 +7.2/C IntlOpps m FR 25.88 +.5 +1.5 +10.8/A IntlOppsInstl d FR 12.97 +.5 +1.6 +11.0/A MicroCp m SG 27.61 +7.6 +9.9 +21.3/AOld WestburyAllCpCor LB 17.43 +2.2 +4.5 +6.4/E FI CI 10.82 +.1 -1.6 +.2/E GlbSmMdCpStrat SW 17.28 +1.5 +3.1 +7.8/C LgCpStrats WS 14.73 +1.7 +1.9 +6.1/C MnBd MI 11.71 +.3 -1.1 +1.0/E StratOpps IH 7.96 +.9 +1.8 +4.2/BOlsteinAllCpValAdv LB 25.00 +1.0 +1.1 +5.1/E AllCpValC m LB 20.10 +.9 +.7 +4.0/EOppenheimerActvAllcA m AL 14.82 +1.0 +1.6 +5.9 ActvAllcC m AL 14.46 +1.0 +1.3 +5.1 ActvAllcR b AL 14.72 +1.0 +1.5 +5.7 CnsrvInvA m CA 9.46 -.1 -.6 +3.1 CnsrvInvC m CA 9.33 -.3 -1.1 +2.3 CptlAprcA m LG 60.75 +2.8 +3.3 +7.7 CptlAprcC m LG 45.78 +2.7 +2.9 +6.9 CptlAprcR b LG 57.26 +2.7 +3.2 +7.4 CptlAprcY LG 65.70 +2.8 +3.3 +7.9 CptlIncA m CA 10.10 ... -.9 +3.3 CptlIncC m CA 9.76 ... -1.2 +2.6 CptlIncR b CA 9.95 ... -1.0 +3.1 DevMktsA m EM 44.24 -.1 +1.6 +6.4 DevMktsC m EM 41.26 -.2 +1.3 +5.6 DevMktsR b EM 42.49 -.1 +1.5 +6.1 DevMktsY EM 43.65 -.1 +1.7 +6.7 DiscvA m SG 86.18 +4.4 +10.9 +11.9 DiscvC m SG 61.91 +4.3 +10.5 +11.0 DiscvMCGrA m MG 21.33 +3.0 +7.0 +10.5/B DiscvMCGrC m MG 17.57 +3.0 +6.7 +9.7/B DiscvMCGrR b MG 19.96 +3.0 +6.9 +10.3/B DiscvY SG 97.14 +4.4 +11.0 +12.1 DivOppA m LV 24.13 +.8 +.7 +7.4/C DivOppC m LV 23.27 +.7 +.5 +6.6/D EqIncA m LV 32.01 +1.4 -.7 +3.6 EqIncC m LV 25.37 +1.3 -1.0 +2.9 EqIncR b LV 30.58 +1.4 -.7 +3.4 EqInvA m WS 18.85 +1.4 +2.3 +7.1 EqInvC m WS 18.33 +1.3 +1.9 +6.3 EqInvR b WS 18.82 +1.4 +2.2 +6.8 FdmtlAltsA m AM 26.76 -.7 -.3 +.6 FdmtlAltsC m AM 23.67 -.8 -.6 -.1 GlbA m WS 99.30 +2.6 +3.5 +9.5 GlbAllcA m IH 19.71 +.5 -.3 +4.2 GlbAllcC m IH 18.82 +.5 -.5 +3.4 GlbAllcY IH 19.70 +.6 -.1 +4.4 GlbC m WS 91.30 +2.5 +3.2 +8.7 GlbOppsA m SW 73.83 +1.4 +7.9 +25.2 GlbOppsC m SW 65.10 +1.3 +7.6 +24.3 GlbOppsR b SW 70.98 +1.3 +7.8 +24.9 GlbOppsY SW 74.75 +1.4 +8.0 +25.5 GlbR b WS 98.77 +2.5 +3.4 +9.2 GlbStrIncA m MU 3.79 -1.7 -2.3 +1.6 GlbStrIncC m MU 3.78 -2.0 -2.8 +.8 GlbStrIncR b MU 3.79 -1.9 -2.6 +1.4 GlbStrIncY MU 3.79 -1.6 -2.2 +1.9 GlbY WS 99.46 +2.6 +3.6 +9.8 GoldSpecMnralA m SP 15.51 -1.9 -6.1 +7.0 GoldSpecMnralC m SP 14.18 -1.9 -6.4 +6.2 GoldSpecMnralR b SP 14.78 -1.9 -6.2 +6.7 IntlBdA m IB 5.71 -4.5 -2.6 +3.3 IntlBdC m IB 5.69 -4.5 -2.7 +2.6 IntlBdR b IB 5.70 -4.3 -2.5 +3.1 IntlBdY IB 5.71 -4.5 -2.5 +3.6 IntlDiversA m FG 18.81 +1.2 +2.9 +7.7 IntlDiversC m FG 18.24 +1.1 +2.6 +6.9 IntlDiversR b FG 18.57 +1.2 +2.8 +7.4 IntlEqA m FB 22.46 +.8 +.5 +6.0 IntlGrA m FG 44.41 +.8 +1.1 +5.1/D IntlGrC m FG 42.05 +.8 +.8 +4.3/D IntlGrR b FG 43.56 +.8 +1.1 +4.8/D IntlGrY FG 44.17 +.9 +1.3 +5.3/C IntlSmMidCoA m FR 53.20 +3.5 +8.0 +14.4 IntlSmMidCoC m FR 48.89 +3.4 +7.6 +13.6 IntlSmMidCoR b FR 50.81 +3.4 +7.9 +14.1 IntlSmMidCoY FR 52.79 +3.5 +8.1 +14.7 LtdTrmBdA m CS 4.46 ... -.3 +1.0/B LtdTrmBdC m CS 4.46 +.1 -.4 +.3/E LtdTrmBdY CS 4.48 ... -.2 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.5 +.3 LtdTrmGvtC m GS 4.32 +.1 -.8 -.5 LtdTrmGvtY GS 4.33 +.2 -.3 +.6 MainStrtAllCpA m LB 18.43 +2.0 +2.1 +7.2 MainStrtAllCpC m LB 16.81 +2.0 +1.8 +6.4 MainStrtAllCpR b LB 17.88 +2.0 +2.0 +7.0 MidCpValA m MV 57.25 +1.0 -.2 +6.6/C MidCpValC m MV 47.01 +.9 -.6 +5.8/D MidCpValR b MV 54.75 +1.0 -.4 +6.3/C MidCpValY MV 58.79 +1.0 -.2 +6.8/C MnStrA m LB 50.74 +1.7 -.5 +8.5 MnStrC m LB 47.99 +1.7 -.8 +7.7 MnStrMidCpA m MB 27.56 +2.5 +3.6 +6.2 MnStrMidCpC m MB 22.68 +2.4 +3.3 +5.4 MnStrMidCpR b MB 26.12 +2.5 +3.5 +6.0 MnStrMidCpY MB 29.80 +2.5 +3.7 +6.5 MnStrR b LB 49.79 +1.7 -.6 +8.2 MnStrY LB 50.33 +1.8 -.4 +8.8 ModInvA m MA 12.34 +.6 +.7 +4.9 ModInvC m MA 12.07 +.5 +.4 +4.2 ModInvR b MA 12.26 +.6 +.7 +4.7 RisingDivsA m LB 19.81 +2.6 +2.2 +6.5 RisingDivsC m LB 16.73 +2.5 +1.9 +5.7 RisingDivsR b LB 19.67 +2.6 +2.1 +6.2 RisingDivsY LB 20.54 +2.6 +2.2 +6.7 RlEsttA m SR 23.47 +2.3 -5.9 +2.2 RlEsttC m SR 22.79 +2.3 -6.2 +1.4 RlEsttR b SR 23.34 +2.3 -6.0 +1.9 RlEsttY SR 23.75 +2.4 -5.8 +2.4 SrFltngRtA m BL 8.13 -.2 +1.6 +4.4/A SrFltngRtC m BL 8.14 -.1 +1.3 +3.6/B TotalReturnBdA m CI 6.60 -.3 -2.8 +1.2 TotalReturnBdC m CI 6.61 -.4 -3.1 +.4 TotalReturnBdR b CI 6.60 -.4 -2.9 +.9 TotalReturnBdY CI 6.56 -.3 -2.7 +1.5 ValA m LV 37.70 +.8 +1.3 +7.2/C ValC m LV 35.93 +.8 +1.0 +6.4/D ValY LV 38.55 +.8 +1.4 +7.5/COppenheimer RochesteAMTFreeMnsA m HM 6.99 +.2 +4.1 +5.8 AMTFreeMnsC m HM 6.93 +.1 +3.7 +4.9 AMTFreeNYMnsA m MY 11.05 +.9 +3.6 +3.9/A AMTFreeNYMnsC m MY 11.05 +.8 +3.2 +3.1/A CAMnA m MC 8.37 +.8 +3.7 +4.9/A CAMnC m MC 8.33 +.8 +3.4 +4.1/A HYMnA m HM 7.24 +1.0 +5.8 +7.1/A HYMnC m HM 7.20 +.8 +5.4 +6.3/A LtdTrmCAMnA m SS 3.11 +.5 +3.1 +1.6/A Ltd