Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Those traveling over Memorial Day weekend may have noticed price hikes at the gas pump „ but dont worry about canceling any road trips or beach getaways just yet. At nearly $3 per gallon, 2018, has recorded the highest numbers for the holiday since 2014, according to AAA. But motorists should catch a break this summer. As a result of an almost constant upward climb since the beginning of the year, a gallon of gas in Punta Gorda now costs nearly 60 cents more than this time last year, equating to about an additional $10 per tank, according to Joshua Carrasco, a Southwest Florida AAA spokesman. This, however, does not seem to be deterring travelers. During Memorial Day weekend we saw the most travelers in more than 12 years. The AAA Memorial Day travel forecast is normally a good indicator of what we can expect for the rest of summer travel season,Ž Carrasco said. Many local motorists supported this hypothesis. My plans arent going to change at all, I already have time off and everything so it doesnt really matter,Ž said Fort Myers resident Diane West as she “lled up off I-75. Others, even those without extensive travel plans, note that foregoing “ll-ups just is not an option. It isnt a question of saving money or anything, I have to get gas. Just SUN PHOTO BY KAYLA GLEASONWith nearly every pump occupied, even costly fuel isnt keeping people from lling up. ENGLEWOOD „ Rain, rain wont be going away for a few more days. According to the National Weather Service, WINK and other weather forecasts, the chance for rain showers is expected to diminish over the weekend. That will be a big break from the month of May, which proved a record-breaking month locally with its persistent rainfall. Before (sub-tropical storm Alberto) we had a sub-tropical ”ow for 10 days,Ž WINK chief meteorologist Jim Farrell said. Where 4 inches of rain is anticipated in May, Charlotte County saw 13 or more inches this May,Ž he said. The National Weather Service reported Wednesday monthly rainfall records were broken at its of“cial stations at the Venice Airport and the Punta Gorda Airport. In Venice, the Weather Service only started recording rainfall in 1955. The 12.95 inches of rain that fell in month of May broke the previous record of 8.57 inches set in 1969. In Punta Gorda, 12.94 inches fell in May, breaking the previous record of 10.13 inches set in 1946.Flood freeDespite the persistent rainfall and the sub-tropical storm Alberto over the Memorial Day weekend, Charlotte County Public Works reported the countys stormwater drainage systems have been working as they should.Rainy days ready to lighten upBy STEVE REILLYSTAFF WRITERRAINY | 4The widow of an inmate who died after jumping from the top tier of the Charlotte County Jail in 2016 has “led a wrongful death lawsuit against Sheriff Bill Prummell, the Florida Department of Corrections, the Charlotte County Commission, and the jails medical provider, Corizon Correctional Healthcare. After pleading guilty to burglary with assault, battery on a law enforcement of“cer, and battery on a person 65 years or older, David F. Szakalos was sentenced to 15 years in prison. He returned to jail later that afternoon and dove head“rst from the second story catwalk. Suffering critical injuries, he was transported to Lee Memorial Hospital, where he died a week later after being taken off life support. The lawsuit states Szakalos presented a foreseeable risk of harm to himself on June 3, 2016, following his sentencing to a lengthy jail sentenceŽ and that he should have been placed in a setting where he could not harm himself. Due to the negligence of the sheriff, Corizon, the Department of Corrections, and the county, Szakalos was able to harm himself, the lawsuit states. Attorney Oscar Syger, on behalf of Szakalos widow Susan Szakalos, requests damages in excess of $15,000 and demands a jury trial. The decedents wife has suffered and will continue to suffer in the future the loss of her husbands companionship and protection and mental pain and suffering,Ž Syger states in the complaint. According to the administrative investigation into his death, Szakalos testi“ed in court he had a history of suicidal thoughts and has come close to killing Widow of suicidal inmate files wrongful death suitBy ANNE EASKERSTAFF WRITER SUIT | 4NORTH PORT „ A ceremonial groundbreaking took place Wednesday for a $43 million wastewater treatment plant in West Villages. The plant, being built through West Villages as the developer and contract owner, will ultimately be run by the city of North Port. It is under construction near the southwest corner of U.S. 41/ Tamiami Trail and River Road. Were very excited for this major cornerstone piece,Ž West Villages President Paul Erhardt said. Along with the residential areas of West Villages, he said the Atlanta Braves Spring Training facility and a longplanned shopping complex are the other cornerstones. The stadium construction is also underway, and “nal work on needed approvals is taking place for the marketplace, he said. The new plant will open with a capacity of about 2 million gallons per day, he Groundbreaking held for treatment plantBY SCOTT LAWSONNORTH PORT SUN EDITORPLANT | 4Motorists should soon catch a break from rising gas pricesBy KAYLA GLEASONSTAFF WRITER soaring gas prices? Goodb SUN PHOTO BY KAYLA GLEASONWhile the average price-per-gallon falls, some stations still reect higher Memorial Day weekend numbers. GAS | 4 SUN PHOTO BY SCOTT LAWSONFrom left, Max Glynn, of Garney Construction; North Port City Commissioner Chris Hanks; North Port Vice Mayor Linda Yates; West Villages Land Development Director Brad Soule and West Villages President Paul Erhardt prepare to ceremoniall y break ground Wednesday on a $43 million wastewater treatment plant project. Turning cloudy, a t-storm in the afternoon86 / 7455% chance of rain FRIDAYSome sun with a shower or thunderstorm88 / 7455% chance of rain SATURDAYPartly sunny and humid88 / 7625% chance of rain SUNDAYSome sun with a t-storm possible; humid89 / 7330% chance of rain TUESDAYHumid with times of clouds and sun87 / 7625% chance of rain MONDAY„ AccuWeather, Inc. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 151AMERICAS BEST COMMUNITY DAILY Afternoon storms likelyHigh 88 Low 73$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Ready for my summer road trip! 705252000258Daily Edition $1.50 Thursday, May 31, 2018 Slain Russian journalist turns up alive at news conferenceTo the gasps, whoops and applause of stunned colleagues, Russian journalist Arkady Babchenko walked into a news conference Wednesday, less than a day after police in the Ukrainian capital said he had been assassinated. See The News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ...........8-9 State .....................10 Viewpoint ............6-7OUR TOWN: Calendar ..................3 Classifieds ..........5-10 Outdoor Living .....1-3 Local Sports ........... 4NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................2 Stocks ......................4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.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 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. LOCAL/REGIONAL NEWSENGLEWOOD „ Hurricane Irma changed Sarasota County Emergency Management procedures „ so much so, the annual guides usually printed a month in advance arent ready yet. Im told the hurricane guides wont be available until about June 5,Ž said Sarasota County Emergency Chief Ed McCrane. They will be dropped off at local libraries and other areas in the county.Ž Speaking to a full house at Englewood United Methodist Church fellowship hall at the recent annual hurricane expo, McCrane explained some major changes residents will see in the guide. About half of the crowd lived on the Sarasota side of Englewood and the other half on the Charlotte County side. McCrane told everyone to pay attention to details, no matter where they live. Because Charlotte County and Englewood includes low-lying areas on the coastline, storm surge is an issue. There are no certi“ed shelters. Therefore Englewood and Charlotte County residents are generally encouraged to evacuate before a hurricane „ to either a friend or relatives or a hotel outside the storms predicted path, or plan to go a school in Sarasota County as a last resort. McCrane said to have a hurricane plan including a safe room, emailing important documents and photos of cherished belonging to trusted outof-state family or friends.Shelters vs evacuation centersSarasota County Emergency management isnt using the word shelterŽ anymore as a place to evacuate. Instead, the countywide schools open before the storm are now called evacuation centers. Before the storm, people can go to a evacuation center, and after, if their home is not inhabitable or they dont have electricity, they can go to a shelter at a church or city building,Ž McCrane said. Evacuation centers should really be a last resort for people to go to. You know how your friends and family come visit you during the seasonal months? Well, repay them when theres a hurricane evacuation. And when you are told to go, please go,Ž he said. McCrane said “rst responders cannot operate ambulances, “re trucks or police cars when winds hit reach 45 mph or more. During Hurricane Irma, there were 120 medically driven calls that were unable to be responded to when the person called 911,Ž McCrane said. We had paramedics on the line explaining how to stop the bleeding. We were telling people to use their CPR skills. This is a big reason why if you are told to leave, you must go. We arent real pleased that the national media sent mixed messages to residents.ŽSpecial needs and transportationResidents who are homebound or on oxygen are considered special needs. If they want to evacuate to a special needs shelter, they must register to receive assistance during a disaster. Last year, before Irma, the county transported 418 medically dependent individuals to shelters. This year, anyone who needs help getting to a special needs or regular evacuation center must register to be provided transportation. If you do evacuateAnother change is Sarasota County Emergency Management partnered with the Sarasota County School District to run all evacuation centers. For decades, the American Red Cross operated them. Last year, hundreds of area Red Cross volunteers went to Texas after Hurricane Harvey hit the Houston area. Shortly after, Irma threatened Florida, and the local Red Cross was out of volunteers. The Red Cross only had four people to run the shelters in Sarasota County, so I had to call in the National Guard to help with the shelters,Ž McCrane said. We are now asking the Red Cross to help after the storm. Emergency management has been training with school personnel on how to run evacuation centers at schools.Ž Uncerti“ed shelters are operated by county staff, Changes in place for hurricane evacuations, shelter management By ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR MICROCHIPPING PETS BEFORE A HURRICANE HITSIf a pet gets lost or stolen, pet owners can help find them if the animal has a microchip in it. The cost ranges from $35 to $80. It is really smart to have your cat or dog microchipped,Ž said Judy Skaggs, a Lemon Bay Animal Hospital vet tech. Please dont give the information about your pet to your neighbor, because theres a chance if things get bad enough, your neighbor has left too, leaving no one to call. Use a phone number of someone you trust, maybe out of state, who knows where you are. They can call you if your pet ends up being lost or found after the hurricane. They will have all the information from the microchip to help you recover your pet.Ž KNOW YOUR HURRICANE ZONE/ LEVELSarasota County wants residents to know their level by visiting ags2.scgov.net/ KnowYourZone/ Charlotte County wants residents to know their zone by visiting www.charlottecountyfl. gov/services/emergencymgmt/ Pages/Know-Your-Zone.aspx IF YOU CANNOT DRIVE TO AN EVACUATION CENTERSarasota County will provide bus transportation for you and your pets (along with a limited amount of supplies) to and from a general population evacuation center. This program is activated only when Sarasota County has a declared county emergency, an activation is ordered, and evacuation centers are opened. Transportation will be offered at designated rally points throughout the county. South Sarasota County rally points: € Buchan Airfield, 1390 Old Englewood Road, Englewood. € Englewood Sports Complex, 1300 S. River Road, Englewood. € George Mullen Activity Center, 1602 Kramer Way, North Port € North Port Library, 13800 Tamiami Trail, North Port € Suncoast Technical College, N. Cranberry Blvd., North Port € Garden Elementary School, 700 Center Road, Venice. € Taylor Ranch Elementary, 2500 Taylor Ranch Trail, Venice. € Venice Community Center, 326 Nokomis Ave. S., Venice. Rally points may change depending on weather conditions. Transport will be provided by Sarasota County Area Transit and school district buses. Baggage is limited to two carry-on sized bags per person that can be stored under a seat or held in lap. Pets must be in a crate or carrier, and you must bring all pet supplies. Passengers cannot specify what shelter they will be transported to. All transportation will cease when landfall is expected within eight hours. Register for transportation Pre-registration for this program is encouraged. Information and instructions will be provided via emails and phone calls to those who preregister. Forms are available at all county libraries. Staff will help with online registration for those without a computer. Residents who pre-register will receive an automated telephone message with information about the location of rally points and when they will be picked up. Important note: The online registration process will cease when landfall is expected within 60 hours. To register, visit scgovmedicalneeds.formstack.com/forms/ transportation_dependent_registration „ Source: Sarasota CountyCHANGES | 9 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW JUN 23Even after his passing, Johnny Cash is still one of the most popular entertainers of all-time. This production paints a musical portrait of The Man in Black that promises to be a foot-stompin, crowd-pleasin salute to this remarkable legend! Featuring over 30 Johnny Cash hits including I Walk the Line Ive Been Everywhere A Boy Named Sue and the title track Ring of Fire .SWFLS PREMIER DINNER THEATRENOW JUN 10 SPECIAL ENGAGEMENT CHILDRENS THEATREJUN 1 JUN 22adno=50537206 Friday, June 1st6pm-8pm meet and land an autograph! To nd the nearest Bealls Store visit BeallsFlorida.comBealls Stores & BeallsFlorida.com are operated by Bealls Stores, Inc. and Bealls Westgate Corporation. GE01G ive Back$2 will be donated to Mote Marine Laboratory for each Guy Harvey item purchased in-store! 1441 Tamiami Trail Port Charlotte, FL 941-235-2678BeallsFlorida.com Veterans Blvd. MurdockCircle 776 Tam iami Trail adno=50537068

PAGE 3

The Sun /Thursday, May 31, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda adno=50537012

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 FROM PAGE ONE driving around locally, I have to “ll up a few times a week,Ž said Ryan Coleman, refueling off U.S. 41 despite the early hour and inclement weather. The need for gas and in”exibility of pre-made travel plans, in fact, have people saving any way they can, rather than giving up entirely on vacations. Drivers have the opportunity to cut back in other areas like shopping or dining out. Low unemployment, a strong economy, and rising consumer con“dence means those who are planning a summer road trip most likely have the disposable income to cover the cost of higher gas prices,Ž Carrasco said. Fortunately, motorists may not have to worry about pinching pennies as much moving into the summer months. After a sharp spike in May, gas prices are beginning to taper off, dropping a few cents every day in local areas, according to GasBuddy.com. Punta Gorda, according to AAA, is actually seeing some of the lowest prices in the state right now, at an average of $2.86. As of Wednesday, GasBuddy. com even reported prices as low as $2.77 in some areas of Charlotte County. Sarasota and North Port are seeing similar rates with averages of $2.89 and $2.86, respectively. Sarasota County showed, on average, slightly higher prices than nearby Charlotte, DeSoto and Lee. The decrease in price-pergallon is due to an international decline in crude oil costs after Saudi Arabia and Russia announced an interest in increasing oil supply, according to the AAA press release. The drop in crude should amount to a discount of at least 10 cents at the pump, in the short term. Yet that will not happen overnight. Retailers are usually slow to lower prices, especially those who bought shipments of gasoline when prices were at a premium,Ž said Mark Jenkins, spokesperson for AAA Florida. Charlotte County residents should enjoy the lowering prices and move forward with vacation plans while they can, as Carrasco warns the price-per-gallon ”uctuates constantly and could easily spike again in the coming months. One of the major factors for Florida, as we head into the summer, is hurricane season. If a hurricane were to enter the Gulf and cause re“neries to shut down, that could cause prices to jump in the short-term until re“ning capacity were to return to normal levels,Ž Carrasco said. For now, AAA reports Southwest Florida prices are still on a downward trajectory and advises travelers looking to save some cents to check out sites like gasprices.aaa. com and GasBuddy.com for local lows. Email: kgleason@sun-herald.comGASFROM PAGE 1 GRAPHIC PROVIDED BY AAAIn dark blue, Charlotte County currently has some of the lowest gas prices in the state. GRAPH PROVIDED BY GASBUDDY.COMAfter peaking last week, local gas prices are again on the decline Sarasota (Orange) and Naples (Green) are already 10 cents l ower than the national average. SUN PHOTO BY KAYLA GLEASONPrice-per-gallon varies across Charlotte County gas stations, often leaving travelers to choose between cost and convenience. himself in the past. His wife stated during the time she was married to him, he attempted suicide twice and made statements about wanting to die when he was depressed throughout their marriage. Two different doctors also testi“ed regarding his mental health history, though neither expressed concern indicating Szakalos was an immediate threat to himself, the report states. Szakalos reportedly told the judge since being in jail, he no longer wanted to die. Szakalos stated he does not think of alcohol any longer,Ž the report states. Szakalos said he thinks of the husband he wants to be. Szakalos also stated he thinks of the good man he wants to be.Ž When Szakalos returned to the jail after court, he was evaluated by Corizon Mental Health Counselor Masami Kolbenschlag. According to the report, he told her, Im sentenced for 15 years, I was prepared for it so Im ok.Ž He passed the mental health evaluation and was cleared to return to his pod, with a follow-up appointment scheduled for the following Monday. However, as soon as he left the evaluation, returning to the area of his cell, he climbed up the railing and jumped. Szakalos was not the “rst inmate to die by jumping from the catwalk. In 2013, inmate Victor Akers also dove from the second tier to his death. He had also been evaluated by Kolbenschlag, who completed paperwork to move him into the medical pod under direct observation, but the form was never provided to the housing supervisor or any corrections deputies. Since Szakalos death, a mesh fencing has been installed throughout the jail in order to prevent similar future events. The Sheriffs Of“ce, Corizon, and Charlotte County of“cials all declined to comment on the lawsuit. Florida Department of Corrections Spokesperson Patrick Mander“eld said the department has not been served the lawsuit but will thoroughly review it upon receipt.Ž The Sheriffs Of“ce and Corizon have yet to resolve a federal lawsuit “led by Thomas Ireland regarding the death of his son at the jail in 2015 after an altercation with corrections of“cers. While withdrawing from alcohol, Ireland had a Taser used on him nine times in an attempt to make him comply with orders. Shortly afterward, he lost consciousness and died in the hospital days later.Email: aeasker@sun-herald.comSUITFROM PAGE 1 said. Erhardt said the facility will have enough property to ultimately expand it „ when needed „ to up to 6 million gallons per day. Weve set aside the land, weve designed the well and some other structural pieces of it „ the site plan for it „ for expansion,Ž he said. Its not just a one-time investment. It is set up for years and years to come to be the key processing plant for West Villages.Ž It is a project headed by Garney Construction, which also built the current North Port wastewater treatment plant about a decade ago. Max Glynn, of Garney Construction, said the work constructing the plant will add about 50 additional employees for the firm, hired locally. Much of the product they purchase for the build will also help the area economy, he said. All the lumber, the equipment, the aggregate concrete „ all that stuff is purchased locally,Ž he said. Mike Acosta, of North Port Utilities, said much of the facilitys design was done with a larger purpose in mind. The plants design, basically, is to mimic as closely as possible the existing wastewater treatment plant that we have already,Ž Acosta said. We will be able to shift operators ƒ relatively seamlessly back and forth between the plants.Ž Once the operation is up and running, itll be a 16-hour day and support flows from West Villages instead of the water going all the way to the current North Port wastewater treatment plant about 5 miles away. Dozens of West Villages officials, city of North Port officials and workers and others took part in the event held at the West Villages offices along West Villages Parkway. The project was praised by many people taking part. Its one of the premium growth areas in the country. To me, thats exciting. ... we are plugging along. The Braves stadium is being built at lightning speed; this is going to come along at lightning speed,Ž North Port City Commissioner Chris Hanks said. North Port Vice Mayor Linda Yates concurred in her speech to the crowd. It is a pleasure, really, to see the persistence and the cooperation and collaboration of everybody keeping this project moving. This is a very significant thing for North Port,Ž Yates said. This is key.Ž PLANTFROM PAGE 1 PHOTO PROVIDEDA rendering of a new wastewater treatment plant being built in West Villages. The $43 million project should be opened in January 2020 and will ultimately be run by the city of North Port. The water is ”owing,Ž Public Works project manager Tara Musselman said. Theres standing water in the swales „ as there should be.Ž Even with Alberto, Charlotte received few reports of street ”ooding. Fairway Drive in Punta Gorda was closed Wednesday between Rivera Drive and Sunset Boulevard due to ”ooding, according to a county press release. Public Works is working to increase the drainage in the area. In anticipation of Alberto, the city of North Port prepared for as much as 7 inches of rain. A dry air pocket passing over the city diminished those predictions. However, over the month of May, North Port received more than 15 inches of rain, up to 17 inches in spots, according to Weather Underground at www. wunderground.com. Weve had no issues, no roadway ”ooding,Ž North Port spokesman Joshua Taylor said Wednesday. The Myakkahatchee Creek waters did rise, but those waters started receding in the wake of Alberto. The Myakkahatchee Creek Environmental Park did experience some ”ooding, which is expected periodically during the rainy months, Taylor said. Other environmental parks appeared to be equally susceptible to ”ooding. Charlotte County reported ”ooding Monday at its Prairie Creek Preserve, east of Punta Gorda. Sarasota County also reported spot ”ooding in its parks. The county closed all its athletic “elds. Florida of“cials reported excessive rainfall and spot ”ooding at the Gasparilla Island and Cayo Costa state parks. While less rain is expected in the upcoming week, dont put away umbrellas. June marks the start of the traditional rainy season, Farrell said. The rainy season „ with a predictable pattern of morning or afternoon rain storms „ generally lasts until September. When will the summer pattern of storms start, Farrell could not say. Its not in the cards for the next 10 days,Ž he said.Email: reilly@sun-herald.comRAINYFROM PAGE 1 MONTHLY RAIN TOTALSThe National Weather Service reported Wednesday that monthly rainfall records are broken at its official stations at the airports in Venice and Punta Gorda. In Venice, 12.95 inches of rain fell in May, breaking the previous record of 8.57 set in 1969. In Punta Gorda, 12.94 inches fell, breaking the previous record of 10.13 inches set in 1946. „ Source: Weather Underground

PAGE 5

The Sun /Thursday, May 31, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Frances Virginia LieglFrances Virginia Liegl, 88, passed away peacefully in the presence of family members in her Punta Gorda, Florida, residence on Monday, May 28, 2018. She was the daughter of Doris (nee Frazier) and Walter H. Sutton. Originally from Cleveland, Ohio, GinnyŽ as she was known by friends and family and Richard moved from Fairview Park, Ohio, to Miami, Florida, in the late 1970s when Richard transferred in his management position with Ohio Bell to Southern Bell. They remained in Miami until he retired. They settled in Punta Gorda, Florida, and built a home to enjoy retired life. Ginny then took on a battle with a heart condition that would eventually lead to her passing. She is survived by her spouse of 68 years, Richard; son, Richard Jr.; daughters, Karen, and Diane; son-inlaw, Donald Morris (husband of Diane); one grandson; and two great-grandchildren. In lieu of ”owers the family is requesting donations be made to Peace River Wildlife Center 3400 Ponce de Leon Parkway, Punta Gorda, FL 33950. Royal Palm Memorial Gardens has been entrusted with arrangements.Susan SelleckSusan SusieŽ Selleck, 74, of Port Charlotte, Florida, passed away peacefully at home on Sunday, May 28, 2018, surrounded by her loving family. Susan was born in Willimantic, Connecticut, on Nov. 5, 1943. While in Connecticut Susan worked for Stop & Shop Supermarket for more than 20 years and then went on to purchasing, renovating and ”ipping old homes. In 1989 she came to Port Charlotte for the winter with a girlfriend and loved it so much she decided to make it her home. She obtained her real estate license and lived there until she retired to Hiawassee, Georgia, in 2006. She loved her retirement and living in the mountains. She had a great love for nature, animals and the many friends she had in the area. Susie had a passion for life, a love for others and a contagious smile. She was known for making intricate pine needle baskets and was a member and past president of the Shooting Creek Basket Weavers Guild. She also enjoyed her card and book clubs, although it is believed she liked socializing at the clubs more than reading the books or playing the card games. Susie also loved history and was involved in the creation of the Sunshine Selleck Genealogy Club. She was a member of Unity Church of the Mountains in Blairsville Georgia where she served on the hospitality committee and was known to throw the best church picnics ever. Susie will be sadly missed and lovingly remembered by her daughter, Robin Vazquez and son-in-law Walter of Punta Gorda; grandchildren, Rebecca Dingman, Jason Monroe, Ryan Monroe, Daniel Vazquez, sister Nancy Freeman, nieces, nephews, great grandchildren, many others that she considered family and last but not least her beloved cat Woody Two Shoes. A celebration of Susies life will be held at 1 p.m. on Sunday June 3, 2018 at her daughters home located at 230 Venezia Court in Punta Gorda, Florida. In lieu of ”owers, the family requests memorial donations be made to the Susan Selleck Memorial Fund at the Charlotte Community Foundation, 227 Sullivan St. Punta Gorda FL 33950. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Punta Gorda Chapel.Sally Jean WoolardSally Jean (ne Woods) Woolard of Port Charlotte, Florida, passed away on Thursday, April 26, 2018 after a short, hard battle with cancer. Sally loved her family and her animals, most of whom she rescued. She was very creative and especially loved doing murals and dry ”ower arranging. Sally loved the outdoors, the mountains, the beaches, and in her gardens, being her favorite places to be. Sally was raised in Brook“eld, Connecticut, and lived in Virginia where she met her spouse. They moved to Florida is 1998. Sally was always doing for others, and was caregiver to her dad and stepmom until their passing. Sallys passing has left a hole in our hearts and a void in our lives, though gone, never forgotten. Sallys leaves behind her dedicated husband, Curtis; sons, Robert (Megan), James (Meredith); daughter, Angel; stepson, Nicolas (Erica); grandchildren, Robert, Tatiana, Anastashia, Daniel, Andrew, Jacob, and Jackson; step-grandchildren, Katlyn and Dakota; mom, Marjorie; siblings, John (Jaci), Gary (Debbie), Alice (Boyd). A private memorial service will be held for family and close friends. In lieu of ”owers, donations can be made in Sallys name to a local animal shelter.NORTH PORT Eugene J. HemrichEugene J. Hemrich, 49, of North Port, FL passed away Saturday, May 26, 2018. Eugene was born on Nov. 28, 1968 in Sarasota. Eugene was a graduate of Riverside High School. Eugene is survived by his “ance of 25 years, Carol Bradley; four children, Britt, Nicholas, Christopher and Crystal; six grandchildren, Aurora, Lee, Brittney, Emma, Cleara and Nevaeh; mother, Emily; brothers, Gene and Roy; four nieces, Jennifer, Michaela, Chelsea and Brianna; three nephews, David, James and Thomas; two great-nieces, Dakota and Isabella; and great-nephew, Noah. A graveside service will be held on Saturday, June 2, at 11 a.m. at Sarasota Memorial Park. Toale Brothers Ewing Funeral Home, Venice, Florida.DESOTO Greg A. MoseleyGreg A. Moseley, 48, of Punta Gorda, Florida, passed away suddenly at his residence on Monday, May 28, 2018. Greg was a Sales Representative and Supervisor for Peace River Distributing Company for the last 23 years. He was a member of the Moose Club in Arcadia and enjoyed hunting, fishing, golf and cooking. Greg never met a stranger and was always willing to help anyone in need and was a friend to everyone he met. Most of all he loved his family and spending time with them. He is survived by his mother, Audrey Moseley and his fianc, Morgan Cook both of Punta Gorda, Florida; two sons, Zac Marshall of Fort Campbell, Kentucky and Nic Marshall of Tampa, Florida; a sister, Melissa (Homer) Russell of Port Charlotte, Florida; a nephew, Ryan (Victoria) Moore also of Port Charlotte, Florida; and a great-niece, Rilynn Rose Moore of Port Charlotte, Florida. He is also survived by numerous family members in Lynchburg, Virginia. A memorial service will be held on Saturday, June 2, at 1 p.m. at Mosaic Arena 2450 N.E. Roan St. Arcadia, FL. In lieu of ”owers the family suggest contributions be made in Gregs name to the American Heart Association or Mof“tt Cancer Treatment Center. Ponger-Kays-Grady Funeral and Cremations is entrusted with the arrangements. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. NORTH PORT „ The city will once again host a meet and greet for North Port residents to mingle with the potential new police chief. The “nal four candidates for the position, which has been open since April, will be available to meet at 6 p.m. on June 11 in City Halls Commission Chambers, 4970 City Hall Blvd. Kevin Vespia was the former chief for seven years, retiring on March 30. North Port interim Police Chief Chris Morales is currently “lling in and has stated he does not wish to “ll the position full time. The new candidates are: € Ralph Anthony is the deputy police chief for the Tampa Inter-national Airport Police Department. He previously served 23 years on the Naples Police Department, “nishing as a watch commander. He has a bachelors degree in public safety administration from Edison State College, a masters degree in criminal justice from Florida Gulf Coast University and is a graduate of the FBI National Academy. € Todd Garrison is currently employed as a captain/district commander for the Lee County Sheriffs Of“ce. He has been with the department since 1994. He has a bachelors degree in business management from Hodges University and is a graduate of the FBI National Academy. € Paul Grohowski was most recently the police chief for Allan Hancock Joint Community College District Police Department in California. Previously, he was the police chief for Adams State University Police Department in Colorado. He also served in the Port St. Lucie Police Department from 2002-2015. He has a bachelors degree in professional administration and a masters degree in public administration, both from Barry University. € Frank Kitzerow is the police chief for Jupiter Police Department. He previously served as the police chief for the Ports-mouth Police Department in Virginia. He has a bachelors degree in public administration from the National Louis University, a masters degree in public administration from the University of Phoenix and is a graduate of the FBI National Academy. A meet and greet was previously held on Feb. 26, with four “nal candidates. The search was done by Florida Police Chiefs Education and Research Foundation, who had a $17,500 contract. That search ended when City Manager Pete Lear stated while all of the candidates were good and quali“ed, none of them had all the factors that would work in North Port. While we had four very good candidates, the community deserves better than a good candidate,Ž he said. For a variety of reasons, none of the candidates met the standard that I feel our community deserves. As a result, we will be working to re-post the position and continue our efforts to get the great police chief our community deserves.Ž The new search was done internally by the citys Human Resources Department, starting in April. Email: lcoey@sun-herald.com North Port will host chief meet and greetBy LAUREN COFFEY STAFF WRITER KITZEROW GROHOWSKI ANTHONY GARRISON Guardian Ad Litem child advocate orientationThe Florida Guardian Ad Litem program supports volunteers who advocate for the best interests of children who have been abused, neglected or abandoned by the adults in their life. If you are interested in being a champion for the children in your community, attend a one hour orientation at the GAL of“ce 18500 Murdock Circle, Bldg. B Suite 203, Port Charlotte. Orientations will be held from noon to 1 p.m. on June 4 and from 5 p.m. to 6 p.m. on June 18. Open to all full-time residents at least 21 years of age with 8 to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information or to sign up for orientation call, 941-613-3233.National Doughnut DayFree coffee and donuts will be offered from 9 a.m. to noon on Friday, June 1, at The Salvation Army, 2120 Loveland Blvd., Port Charlotte. The “rst Friday of each June is National Doughnut Day, a day originally created by The Salvation Army in 1938 to honor the women who served doughnuts to soldiers during World War I The Salvation Army is often credited with popularizing the doughnut in the United States through its service to the troops. In honor of those women and the soldiers we would like to invite the public to attend.Rec Center under constructionConstruction crews have begun work at Ann Dever Regional Park, Englewood, to build a 23,000-square-foot recreation center with a gymnasium, additional parking, community garden, multi-purpose rooms, and “tness room. There will also be a brand-new 1,500-squarefoot activity pool with water features added to the public pool. The address is 6791 San Casa Drive. These improvements are part of the 2014 1-percent local sales tax option referendum. Construction on the recreation center has started and is scheduled to be completed in fall 2019. The activity pool will begin construction in June and is scheduled to be completed by fall 2018. During construction please be aware of your surroundings and stay safe. Charlotte County of“cials have announced the Ann Dever Regional Park pool will be closed June 1 for repairs. The pool will reopen June 2. For information, please contact Sean Vitarelli at 941-6813744 or sean.vitarelli@ charlottecounty”.gov.Crew Club open houseLemon 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 Learnto-Row class beginning June 9. For more information, call 941-4732535 or visit www .lbcc. jimdo.com.Charlotte Idol is backThe Charlotte Idol singing competition is back supported by Premier Sponsor Sams Club. Audition night is at 5:30 p.m. on Friday, June 29 at the Charlotte Performing Arts Center (CPAC) in Punta Gorda with emcee Mike Riley. Spectator tickets are just $10. There will be snacks and beverages available for cash purchase the night of the event. Singers that qualify will have the opportunity to compete on “nals night for a chance to win cash prizes. Finals night will be held on Saturday, July 14 at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda and emceed by Jimmy Dean of Harborstyle Magazine. VIP tickets for the “nals are $70 each and doors open at 5 p.m. VIP Tickets include dinner, special seating and pre-show entertainment. General admission tickets are available for $20 and doors for general admission will open at 6 p.m. with cash bar and snacks available for purchase in the concourse. For more information, contact Darcy Woods at Events@ CChomelesscoalition. org or by calling 941-6274313, ext. 134. Singers can register for $20 by emailing CharlotteIdolHC@gmail. com. All proceeds from this event will bene“t the Homeless Coalitions programs and services.Meals on Wheels fundraiserMeals on Wheels will play host to Gala DTuscanyŽ from 2 p.m. to 5 p.m. on Sunday, June 10 at Italia at River City Grill, 127 W. Marion St., Punta Gorda. This festive fundraising event includes a select menu, cash bar, silent auction and raf”es. Tickets are $25 per person. Proceeds will help feed over 150 local residents. For more information or tickets, call Deb Amaral at 941-457-1638. COMMUNITY NEWS BRIEFS A Special Place To honor & visit Your Pet Forever Pre-planning AvailablePET HAVENCemetery & Cremation Services27200 Jones Loop Rd.941-637-0332www.royalpalmmemorial.comadno=50536446CELEBRATING 40 YEARS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, May 31, 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 IEWPOINTHoodwinked by developer Doing service to Honor Flight FBI probe is not spying Giving Challenge a huge successEditor: Well, our county commissioners have again been hoodwinked by a developer. The Charlotte Commons Springs at Port Charlotte on Peachland Boulevard was presented as an answer to needed low income housing.Ž The commissioners fell for that idea and approved it. When “rst pitched, the starting prices would be $850 per month. Now that the building has begun, the developer announced that prices would start at $950 a month for studio apartments and go as high as $1,900 per month. Im sure the number of studio units will just be a token number with the majority of units being offered at the higher prices. All of the expected traf“c congestion and other problems will not solve the basic need. So all of you out there looking for affordable housing, maybe next time. Richard Sajdak Port CharlotteEditor: Thank you for the great article Rusty Pray wrote in the Punta Gorda Herald about the Honor Flight. He captured the essence of what the Honor Flight is and Challenge.Ž It was presented by the Community Foundation of Sarasota County with giving strengthened by the Patterson Foundation, based in Sarasota. The partnership matched a certain percentage of each individual gift made to participating nonpro“t organizations. This years match was one to one. A couple of the organizations that I volunteer with (Boys and Girls Clubs of Charlotte County and the Fred Lang Foundation/Charlotte Behavioral Health Care) were grateful to each receive a $1,000 gift from Charlotte Community Foundation as part of the 2018 Giving Challenge. The Charlotte Community Foundation is a partner to these two organizations, and many others throughout the county. It is their generosity that enables many local organizations to continue to provide the outstanding work that they do.Keith Callaghan Deep Creekoperatives; had slammed U.S. policy toward Russia during a commencement address in Moscow; and had recently met with a Putin con“dant in Moscow. George Papadopoulos had repeated contacts with Russians tied to Russias Foreign Ministry, starting days after being named a Trump adviser and extending for months; had met with a person in Italy who had substantial connections with Russian of“cials and whom he claimed had introduced him to Putins niece and the Russian ambassador in London, and that the purpose was to arrange a meeting between Russian leadership and Trump; had reported those contacts to senior campaign of“cials; and had told an Australian diplomat that Russians had dirt on Hillary Clinton. Papadopoulos pleaded guilty. If these guys had worked for the Obama or Clinton campaigns, Trump would have been raging for an FBI investigation. Since it was his campaign, he called it spying.Ž An honest candidate would have thanked the FBI. Thats not Trump.Johnny Thomas Port Charlottehow it affects those who take the ”ight. It isnt just a free trip to D.C. to see the sights, it is a tribute to what these vets went through and an af“rmation of what they did. Something like this can go a long way in soothing some of the bad experiences on homecoming many of them had. Rusty treated our Eagle Point vets with great respect for their personal experience of the ”ight.Angela Wade Punta GordaEditor: The paranoid Trump administration and its congressional sycophants say that he is a victim of spyingŽ by the FBI. Two campaign operatives were allegedly investigated. Carter Page had been the subject of a FISA warrant in 2014 based on activities with Russians; had described himself as an informal advisor to the Kremlin; had been “red from a consulting group for expressing vehement pro-Russia positions; had close links to Gazprom, the Kremlin-controlled gas company; had long been an outspoken supporter of Putin; had established a private equity business with a Russian partner and Gazprom manager, adjacent to Trump Tower; had been targeted for recruitment by Russian Editor: On May 1, many local organizations participated in an annual fundraising event known as 2018 Giving Let the voters guide decision on PG heightOUR POSITION: The issue of building height in downtown Punta Gorda is too big for a City Council vote without clear citizen guidance.Its too big for a small vote. The decision on whether to ease the building height restriction in downtown Punta Gorda from 50 feet to 84 feet deserves voices „ lots of them „ and in a formal presentation. It is, in essence, a big-picture issue, one warranting an appropriate vetting. The issue has been too divisive in the past. It carries controversy in the present. It speaks to the future of Punta Gorda „ how it will look, how it will feel. Were not talking charettes here, although there surely would be no harm. Were not talking workshops with local businesses. Truth be told, everybody in the business community already knows how they feel. They want development downtown. Were not talking about behind-the-scenes conversations among civic leaders. That will go on anyway. Were talking about letting the voters of Punta Gorda guide the decision in a nonbinding referendum on Novembers ballot. Proponents say raising building height is necessary if Punta Gorda is to shed its reputation as anti-development and attract commercial or mixed-use development. Opponents say it is entirely unnecessary to raise the allowable height of downtown buildings. Punta Gorda is not a place that wants tall buildings to de“ne its character. If its true we already know how local businesspeople and Realtors feel, its also true we already know how the local, vocal minority feels. They want no part of it „ and theyll be the “rst to tell you. What we dont know is how everyone else feels. We should “nd out what the 15,749 registered voters in Punta Gorda think. That number is courtesy of the Supervisor of Elections Of“ce. There should be a question on the ballot asking residents of Punta Gorda how they feel about the height of buildings in downtown. That the issue is bigger than a City Council vote should be obvious. In March, the “ve members voted to direct staff to draft an ordinance changing city code to increase building-height limits from 50 feet to 84 feet. The vote was 3-2, and therein lies the problem. A 3-2 vote doesnt carry enough weight to accurately re”ect the desire of the electorate. Mayor Rachel Keesling, Vice Mayor Gary Wein and Councilman Jaha Cummings voted in favor. Councilwomen Nancy Prafke and Lynne Matthews were opposed. The picture was muddied by a potential con”ict of interest for Keesling. She and her husband, Klint, own property that could be affected by the change. Keesling has been upright and honest about it. She sought a legal opinion from City Attorney David Levin, who said she would not be violating any ethics rules if she voted on the issue. She also sought a legal opinion from the Florida Commission on Ethics. An attorney representing the commission, Caroline Klancke, held that her vote would be a con”ict of interest. Neither opinion is binding, and Keesling has said she would consider taking the matter before the entire commission. The Sun has urged Keesling to follow the advice of the Ethics Commissions attorney. The issue has yet to formally come before the council. If Keesling, appropriately, withdrew and it resulted in a 2-2 tie vote, the matter would be dead, according to city of“cials. If Keesling voted and her vote were legally challenged „ which it almost certainly would be „ well, that could seriously undermine the cause. Theres time to consider the consequences. Theres time to let the voters be the guide in how Punta Gorda proceeds on this issue. Let them. We are trying to imagine the outrage that gripped Paige Stemm when she opened a box of Junior Mints and found that it was not “lled to the brim with the luscious peppermint-“lled dark chocolate buttons. Oh, the soul-crushing disappointment! Did Ms. Stemm complain to the management at Walgreens, where she paid about $1 for the box? Did she “re off an angry tweet or email to the company, shaming its owners with her discovery of the too-empty (in her opinion) box? Did she re”ect that perhaps it was just as well that the box wasnt full, since shed likely wolf down the Junior Mints and imagine how many more calories shed have to regret later? We dont know. What did happen: Stemm took her grievance to court. Her lawyers claim that the Junior Mint box is misleading, deceptive and unlawful conductŽ of the mint-maker, Chicago-based Tootsie Roll Industries. They have created this oversized theater box, and it misleads consumers because consumers believe theyre getting more candy when they purchase a box of Junior Mints than theyre actually getting,Ž says attorney Christopher Moon, who seeks undisclosed damages and an order that Tootsie Roll either “ll the box more or reduce the size of the packaging. The case was scheduled for an initial hearing Thursday. Yes, some lawyers have discovered a tasty line of business. Federal classaction lawsuits related to whats called slack “llŽ in food packaging „ air space in laymans terms „ have surged, according to a post on americanbar.org. And its not just Junior Mints and other candy in the crosshairs. These suits challenge other manufacturers, including pharmaceutical, food and consumer products companies. Many companies respond tartly that allowing air space in packages can protect the product, preventing, for instance, a potato chip demolition derby in a jostled bag. Junior Mints lawyers argue that breathing room in the box protects the candy. Moon asserts that too much space actually can increase the chances that the candies will be damaged because they move around quite a bit inside the hard cardboard box.Ž Well leave the legal merits of these arguments to a judge. But is there anyone in America who doesnt know that their boxes of candy, cereal and other products arent necessarily “lled to the brim? Or that you could jiggle the candy box to determine how much is inside? Or that you could read the contents weight on the label? Or that you could re”ect that youve bought Junior Mints (or whatever your favorite candy) for years now, so wheres the surprise? Beyond that, our sympathies lie squarely with ƒ the mints. As dedicated candy a“cionados, we indignantly oppose any packaging change Please, dont squash our Junior MintsMINTS | 7 Another ViewChicago Tribune Share your thoughts ƒWant to make a comment, say thanks, give a pat on the back, or get something off your chest? Write a letter to the editor. Submit letters via email to letters@sun-herald.com, or mail them to 23170 Harborview Road, Charlotte Harbor, FL 33980

PAGE 7

The Sun /Thursday, May 31, 2018 www.yoursun.com E/N/C Page 7 This years Punta Gorda Block Party had it all. Perfect weather, great food, outstanding entertainment and a big turnout of wellbehaved and festive guests. Though it is impossible to count the number of visitors to a free event, our committee estimates 10,000 to 15,000 revelers enjoyed the areas biggest and best street festival and made our vendors happy, as well as nonpro“ts and schools who received a much-needed infusion of funds. We are especially proud of our enhanced childrens area, which attracted many families with youngsters. Even better, those walking through our entry gates nearly matched last years total of $18,000 in donations. Those gate donations, as well as those from our sponsors, can only mean one thing: See you at next years Block Party. Thanks to the community for all that support. I would like to take this occasion to respond to a recent letter published in the Sun demanding a “nancial accounting to determine if the Block Party is worth the expense and achieves its goals. The author was particularly interested in how much city money was spent, why no city oversight committee existed and other information on attendance, expenses and charity payouts, etc. I would like to inform him the Block Party committee is a 501(c)(3) nonpro“t and follows all the stringent “nancial and accounting rules that designation requires. The city does not spend any tax money to help us; we pay for every hour of any city labor required. We also go through a rigorous Development Review Committee process to ensure we meet all city regulations. Police and “re department personnel regularly attend our meetings, as does City Council member Lynne Matthews, who, after this years event, stated: On behalf of everyone at the city of Punta Gorda, we thank you for your continued dedication to preserving this piece of Punta Gorda history and to keeping it going year after year.Ž The dedication she is referring to is the thousands of hours of labor committee members donate to stage the event. If he doesnt believe Matthews, perhaps he should attend next year and ask the nonpro“ts and school groups how important the Block Party is to them. While hes there, maybe he can count the attendance. Or better yet, come and join our committee and help plan this great event and all your questions will be answered. Brenda Ryan is the president of the Punta Gorda Block Party.PG Block Party thanks the community Guest ColumnBrenda Ryan In America right now, it seems the best thing an unarmed black man like Sterling Brown of the Milwaukee Bucks can do when confronted by aggressive cops is start singing the national anthem. Maybe it would get the of“cers to stand respectfully rather than use a Taser on him for no reason. On the same day the National Football League deemed it sensible to enact rules preventing players from kneeling during the national anthem „ protests aimed at drawing attention to police brutality against black people „ video was released showing Brown being tackled to the ground by a group of Milwaukee police of“cers in January. An of“cer then “red a Taser at the NBA player, who could be heard groaning on the ground. Browns crime was parking illegally at a Walgreens near the Bucks arena. If only hed known the sanctity of the national anthem, perhaps he could have halted the of“cers abhorrent behavior by breaking into song. We must all stand when the national anthem plays, right? Isnt that what those cheering the NFLs decision think? All must stand, with dignity and respect. Unless youre a fan who needs to get a hot dog or grab another beer. Then, you know, whatever. The NFL is a business and it certainly has the right to set up rules for its employees. In this case, the players must now either stand on the sidelines respectfully while the anthem plays, or they can stay in the locker room. If they kneel on the “eld during the song, theyll be “ned. But lets call the NFLs new rule exactly what it is: mandated faux-patriotism. And mandated fauxpatriotism, of course, isnt patriotism at all. Worse yet, the creation of this NFL rule implies that what the players, most of them black, have been doing by kneeling during the anthem is unpatriotic. Its not. Saying that protesting „ that most American of rights „ is unpatriotic is a convenient way to ignore the dif“cult issues the protesters are trying to highlight. Its a distraction from something that really matters. Which takes us back to Sterling Brown, the 23-yearold from Maywood who played at Proviso East High School before making it to the NBA. What happened to Brown matters „ a lot. Its not an indictment of Americas many brave and upstanding police of“cers to call out the few whose behavior is abhorrent. And as badly as Brown was treated by police, he was lucky compared with some unarmed black men who have been killed. While the NFL was caving to political pressure from alleged patriots, the Bucks organization released a strong statement after video of Browns arrest was made public Wednesday: Unfortunately, this isnt an isolated case. It shouldnt require an incident involving a professional athlete to draw attention to the fact that vulnerable people in our communities have experienced similar, and even worse, treatment. We are grateful for the service of many good police of“cers that courageously protect us, our fans and our city, but racial biases and abuses of power must not be ignored.Ž The NFLs decision to hide football players who want to draw attention to racial biases and abuses of powerŽ is one way to ignore the problem. Another is to act like the sight of black men kneeling during the national anthem is such a blow to patriotism that its worthy of hyperventilation and ginned-up outrage by folks who, when theyre not busy telling minorities to pipe down, cant shut up about their fear that white voices are being silenced. You dont have to like the protests. Protests arent meant to be liked. But you should pay attention to whats being protested, because if you dont, people like Sterling Brown will continue to be gang tackled and shot with stun guns just because theyre black. If thats OK with you, then youre putting reverence for a song and a processed-cheese version of Americanism over a persons right to not be brutalized by those we count on to keep us safe. I dont know what to call that kind of thinking, exactly. But it sure isnt patriotism. Rex Huppke is a Chicago Tribune columnist. Readers may send him email at rhuppkechicagotribune. com.Sterling Brown, and NFLs bow to faux patriotism Chicago TribuneRex Huppke Imagine the horror of learning you have a terminal illness for which science has not yet come up with a treatment. Now imagine receiving the same diagnosis, and then learning a promising new treatment exists that could save your life „ but you cant get access to it thanks to governmental obstacles. That is the nightmare that befell Andrea Sloan, an Austin lobbyist who gave up her job at a high-priced law “rm to advocate for victims of domestic violence. In 2007, Sloan was diagnosed with ovarian cancer, and for more than six years tried every Food and Drug Administrationapproved treatment for her disease. All failed. With Sloans health rapidly deteriorating, her doctor at MD Anderson Cancer Center told her she had one last hope: a new drug that inhibits DNA repair in cancer cells, which had shown great promise in clinical trials with patients that had her speci“c genetic mutation. But Sloan did not qualify for a clinical trial. And while the drug had passed safety trials, it was not yet approved by the FDA. She would have to seek compassionate use.Ž After months of lobbying (and being turned down by one manufacturer), she “nally convinced another to grant her access. She was ready to begin treatment, but then she hit a deadly roadblock: Before she could obtain the drug her physician recommended and that a manufacturer was willing to provide, she had to beg the FDA for approval. Her doctor was forced to spend around 100 hours “lling out FDA paperwork (a requirement that has since been streamlined, thanks to public pressure). Then, the FDA took 24 days to review the application. As Sloan waited, her health deteriorated further. In an interview for the book The Right to Try: How the Federal Government Prevents Americans from Getting the Lifesaving Treatments They Need,Ž which I co-wrote, Sloans best friend Michelle Wittenberg told me about Sloans anguish as she waited on the green light from Washington. She would say, Michelle, whats going on? Whats the delay? The drug companys agreed to give it, why is it taking so long?Ž When the FDA “nally relented, the drug worked. Scans showed it beating back her cancer. But it was too late. Shortly after getting the scans, Sloan came down with pneumonia. Thirteen days later, she died. The delay in getting that drug that was working killed her,Ž Wittenberg said, The extra month tacked on because of the FDA process? Too long.Ž Wittenberg formed Andis ArmyŽ to lobby the Texas state Legislature to pass a Right to TryŽ law that would grant those in Texas with terminal illnesses (and who have exhausted all FDA-approved treatments) access to investigational drugs „ so long as they have been proven safe in clinical trials, are part of the FDAs ongoing evaluation process, and the company developing the medication is willing to make it available. In 2015, Gov. Greg Abbott signed the Andrea Sloan Right to Try ActŽ into law. Today, 40 states have passed similar laws. And on Wednesday, President Trump signed a national Right to Try Act into law. In the states, Right to Try has not been a partisan issue. In most instances, it passed without a single dissenting vote. The issue brought together politicians who never worked together on any other issue. In Illinois, for example, the bill was co-sponsored by state Sen. Mike Connelly, a socially conservative Republican, and state Rep. Greg Harris, a liberal Democrat who is HIV-positive. As Connelly told me, This is the “rst bill Ive ever encountered that is both pro-life and pro-choice. It gives people the freedom to choose to “ght for their life.Ž But, sadly, this spirit of bipartisanship did not translate to Washington. Only 22 House Democrats voted for the “nal bill that Trump will sign. In August, a version introduced by Sen. Ron Johnson, R-Wis., passed the Senate by unanimous consent, but stalled in the House, which eventually passed a more limited bill from Rep. Greg Walden, R-Ore. Last week, Senate Republicans tried to accommodate Democratic objections by bringing up the Walden bill for a vote, but Senate Minority Leader Charles Schumer blocked it from coming to the ”oor. So the House passed the Johnson version, with Democrats nearly united in opposition. In other words, Democrats in Washington managed to take an issue that uni“ed thousands of legislators from both parties in 40 states, and turned it into a divisive, party-line vote. Thanks to Trump, Americans facing terminal diagnoses will now have a new chance at life. How tragic „ and pathetic „ that Democrats refused to join him in making that happen. Marc A. Thiessen is a Washington Post columnist.You can thank Republicans for your right to try Marc A. Thiessen that could damage them. So shake the box, candy neophytes, if you feel compelled to determine how full it is. But gently, gently. When the green-andwhite box opens, when the scent of chocolate mingled with mint wafts up, Junior Mint devotees want to pluck out perfect pearls „ not a congealed mass of bruised, squashed disks.MINTSFROM PAGE 6 VIEWPOINT 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50533090 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 € 941-625-0666adno=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=50534052 Where Shopping Makes Cents charlottecountychamber.org adno=50534054 adno=720035

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSThe BB&T Bank located at 2390 Tamiami Trail was robbed by a male suspect around 2 p.m. Wednesday, the Punta Gorda Police Department reported. The white male came into the business and demanded money before ”eeing on foot. According to a press release, a weapon was involved, but it was not discharged and no one was injured. The suspect appeared to be in his 50s with a close-shaved beard, wearing a blue shirt with stripes, shorts, and a baseball cap. Law enforcement were conducting interviews at the scene throughout the afternoon. The Charlotte County Sheriffs Office reported the following arrests: € Antoin Darren Milner, 29, 500 block of Rotonda Circle, Rotonda West. Charges: operating a motor vehicle without a valid license, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $8,000. € Leroy Harvey Hope Jr., 64, 15300 block of Lime Drive, Punta Gorda. Charge: violation of condition of pretrial release. Bond: none. € Douglas Scott Hartt, 48, 1300 block of Frizzel Lane NW, Port Charlotte. Charges: three counts of violation of probation, petty theft 3rd subsequent offense, and resisting law enforcement officer or merchant during retail theft. Bond: $7,000. € Jamar Jarret Valentine Phillibert, 36, 18700 block of Klinger Circle, Port Charlotte. Charges: eight underlying charges and failure of defendant on bail to appear on felony. Bond: none. € Jessica Aleise Brown, 40, 14100 block of Kewanee Lane, Port Charlotte. Charges: DUI, possession of harmful new legend drug without a prescription, and violation of probation. Bond: $3,000. € Betty Andrews, 72, 6600 block of David Blvd., Port Charlotte. Charges: burglary of an unoccupied dwelling unarmed and petty theft 1st degree property $100 to under $300. Bond: $12,000. € Joey John-Medeiros Pinheiro, 23, of North Fort Myers. Charge: violation of probation. Bond: none. € Lee Emerson Ambler, 38, of Lehigh Acres. Charges: violation of probation and nonsupport of dependents. Bond: $922. € Pamela Joan Allenson, 54, of Browerville, Minn. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $20,000. € David Todd Griggs, 54, 3100 block of Ames St., Punta Gorda. Charges: eight counts of cashing or depositing worthless checks with intent to defraud. Bond: $40,000. € Daniel Adam Doran, 29, 22400 block of Catherine Ave., Port Charlotte. Charge: littering over 500 pounds commercial or hazardous waste. Bond: none. € Brandon Deverne Aaron, 34, of Pembroke Pines, Fla. Charges: five counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, and possession of marijuana over 20 grams. Bond: $32,000. € Manuel Henry Placeres, 40, 3600 block of Spinner Ave., North Port. Charges: two counts of battery, burglary with assault or battery, and battery on a person 65 years or older. Bond: $59,000. € Tyric K. Vessel, 37, of North Baldwin, N.Y. Charges: DUI, knowingly driving while license suspended or revoked, and two counts off bond/forfeiture/ revocations. Bond: $3,000. T he Punta Gorda Police Department reported the following arrest: € Daven Lee Mayall, 35, 3200 block of Crestwood Drive, Port Charlotte. Charges: trespass on property other than structure or conveyance and possession of drug paraphernalia. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Ashley Ackerman, 25, 600 block of Purdy St., Englewood. Charges: possession of a controlled substance without a prescription, resisting an officer without violence and two counts of probation violation (original charges: possession of a controlled substance and burglary of an unoccupied conveyance). Bond: none. € Jordan Brown, 25, 100 block of 4th St. East, Nokomis. Charges: three counts of probation violation (original charges: four counts of trafficking stolen property, three counts of giving false information to a pawnbroker and possession of a controlled substance). Bond: none. € Richard Hampson Jr., 36, 100 block of Ruby Ave., Nokomis. Charge: DUI causing disorderly conduct. Bond: $120. € Colleen Harrington, 36, 2000 block of Gasparilla Road, Englewood. Charge: aggravated battery using a deadly weapon. Bond: none. € William Hoatson Jr., 64, 4100 block of Tarpon Road, Venice. Charge: petty theft. Bond: $500. € Joshua Hukill, 28, 3100 block of Perugia Ave., North Port. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Nicholas Jakimer, 31, 21000 block of Halden Ave., Port Charlotte. Charge: contempt of court (original charge: two counts of sell, manufacture or deliver a controlled substance without a prescription). Bond: $30,000. € Andrea Piedisclzo, 31, 2300 block of Bryant St., North Port. Charge: petty theft. Bond: $500. € Anthony Schmidt, 52, 5000 block of Beach Road, Englewood. Charge: contempt of court (original charge: possession or use of narcotics equipment). Bond: $5,000. € Robert Vowell, 28, 12600 block of Feldman Ave., Port Charlotte. Charge: contempt of court (original charge: grand theft). Bond: $15,000. € Ian Wichmann, 42, 200 block of Clemson Road, Venice. Charge: battery by strangulation. Bond: none. € Randall Carter, 57, 100 block of Bay St., Venice. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € Richard Rivers, 41, 500 block of La Gorce Drive, Venice. Charges: two counts of probation violation (original charges: sell, manufacture or deliver cocaine and possession of a controlled substance without a prescription). Bond: none. Man robs Punta Gorda bank 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.ARRESTS | 9Parts of history get lost. To make sure all of American history is being represented, the Buffalo Soldiers of FL, 9th Cavalry, B Troop travel across the state to tell their story. What we are doing is living history,Ž said Sgt. Major John Russell, president of the group. With a trailer of horses in tow, the group stopped by The Smoke House Restaurant in Punta Gorda on its way to a Fort Myers event Wednesday morning. At the invitation of Punta Gorda resident John Lloyd, the group escaped the rainy morning to eat, pray and prepare for the event. We are living historians,Ž said Russell. (We show) the complete American history.Ž The Buffalo Soldiers were dubbed as such by the Native Americans they encountered, according to History. com. The six all-black cavalries and infantry regiments were created after Congress passed the Army Organization Act. Russell said their uniforms represent multiple wars since the Civil War, including that of the early Indian Wars, the late Indian Wars/Spanish American War and into World War I. The moderay-day organization has been around since 1992 and has traveled the country, according to Russell. We present the story and dress of the time,Ž said Russell. We use speech of the period, as much as we know. People will say, nice costumes, but theyre not costumes, theyre uniforms.Ž This Florida troop is made up of several individuals, some U.S. veterans, some not, but all impassioned by the history and unity involved. Lloyd said the organization helps teach kids not only about the history of the Buffalo Soldiers, but also how to be a cowboy and how to be an adult. Hopefully, we can reach kids (with our demonstrations),Ž said Lloyd, so they can grow up and be real men.Ž Lloyd has been a popular “gure in the Charlotte County area for years now. He is noted in the area for being the “rst black supervisor in the city after being promoted in the water-utilities division in 1983 „ and also for being one of the most experienced horsemen and cowboys, working at ranches throughout the county. Its good to be involved in the community ... with the military,Ž said Lloyd. Nobody demonstrates (the western ways) in south Florida. You dont see black cowboys.Ž Not only do they ride horses, but Lloyd said they also break out bullwhips and teach audiences about the western ways. We have the bullwhips ƒ we do a lot of stuff. We also ride in Christmas parades (and other events),Ž Lloyd said. Noone is paid for the living history demonstrations, even though some of the members of the group drive over 150 miles to attend their events. When it all comes down to it, Lloyd said they do it for the kids. So that they know they dont have to be a thief ... all these shootings and killings,Ž Lloyd said. They (the kids) need to see the good (in people).Ž Email: dsutphin@sun-herald.comThe Smoke House hosts The Buffalo Soldiers of FL By DANIEL SUTPHINSTAFF WRITER SUN PHOTO BY DANIEL SUTPHINJohn Lloyd (third on right) with his family and the Bualo Soldiers of 9th Cavalry, B Troop at the Smoke House Restaurant in Punta Gorda, Wednesday.

PAGE 9

The Sun /Thursday, May 31, 2018 www.yoursun.com E/N/C Page 9 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 05/31/2018 N ot i ce i s h ere b y g i ven t h at t h e undersigned pursuant to the Fic titious Name StatuteŽ, Chapter 865.09, Florida Statutes, will reg ister with the Division of Corpora tions, Department of State, State of Florida upon receipt of proof of the publication of this notice, the fictitious name, to-wit: Americans for Religious Freedom, under which the undersigned §501(c)(3) corporation is engaged in opera tions for charitable purposes at 4375 Laura St., Port Charlotte, FL 34288. The party interested in such charitable operations is Americans for Religious Freedom, Inc., acting by and through James B. Jacobson, its President. Dated at Charlotte Harbor, Florida in Charlotte County May 23, 2018. Publish: May 31, 2018 110833 3581826 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of An Extra Hand Property Services located at 11297 Pine trail Road in the County of Char lotte in the City of Punta Gorda, Florida 33955 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, F lorida. Dated at Port Charlotte Florida this 25th day of May 2018 Remus Brown Publish 05/31/18 110833 3581905 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA Case File No. 18-CA-347 Division: Civil Porter TERRY COURTNEY, Plaintiff, v. DEREK C. LEON and CHRISTINA A LFONSO, Defendant(s), NOTICE OF ACTION TO: DEREK C. LEON, 15494 S W 42nd Terrace, Miami, Florida 33185, CHRISTINA ALFONSO, 15494 SW 42nd Terrace, Miami, Florida 33185, and, if alive, or if d ead, their unknown spouses, widows, widowers, heirs, devisees, creditors, grantees, and all parties having or claiming by, through, under, or against them, and an y and all persons claiming any right, title, interest, claim, lien, estate or demand against the D efendant(s) in regards to the following described property in Charlotte County, Florida: LOTS(S) 4, BLOCK 924, FIRST REPLAT IN PORT CHARLOTTE SUBDIV ISION, SECTION 17, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 10, PAGE(S) 11, IN THE PUBLIC RECORDS FOR CHARLOTTE COUNTY, FLORIDA. OF PORT CHARLOTTE SUBDIVISION, SECTION 5, A SUBDIVISION A CCORDING TO THE PLAT THEREOF, RECORDED IN PL A T BOOK 6, PAGE 60A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. Notice is hereby given to each of 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, Cha rlotte County, 350 E. Mario n A venue, Punta Gorda, FL 33950 on or before July 3, 2018 or otherwise a default judgment will be entered against you for the relief 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 29th day of May 2018. ROGER D. EATON Clerk of the Court By: J. Kern Deputy Clerk Bill McFarland 2930 Del Prado Blvd S #A Cape Coral, FL 33904 Fla. Bar No. 195103 Publish: May 31, June 7, 14, 21, 2018 202370 3582367 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. Blayney Trust, 748 Shermer Road, Glen6002O 3116 NOTICE OF ACTION v i ew, Illi no i s 60025 ROBERT DALE BLAYNEY, Trustees under the William R Blayney Trust dated July 18, 1996, 209 W Euclid, Mt. Prospect, Illinois 60056, KATHLEEN MARGARET CARLIN, Trustees un the William R Blayney Trust Dated July 18, 1996, 211 Alder, Libertyville, 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, BLOCK 4598, OF PORT CHARLOTTE SUBDIVISION, SEC TION 5, A SUBDIVISION ACCORD ING TO THE PLAT TH EREOF 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 of 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, 2 018 202370 3580648 NEEDCASH? HaveAGarage Sale! IN THE C IR C UIT CO URT O F 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 been 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 emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to 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 3119 NOTICE OF AUCTION NOTICE OF PUBLIC AUCTION The following vehicle/vessel(s) will be auctioned for unpaid towing & storage charges only, per FS 713.78. Vehicle @ 4439 Melbourne St, Punta Gorda, FL 33980 Make: Dodge Year: 1973 V IN#: WH23G3G136442 A uction Date: 06/15/2018 8:00:00 AM Publish: May 31, 2018 318559 3582351 3119 NOTICE OF AUCTION N ot i ce o f P u bli c A uct i on 6/12/2018 8:00AM at 5136DuncanRd Punta GordaFL 2008 Chevrolet 1GNFC13088R193967 2011 Taio/Taoi L9NTCAPL4B1001340 Publish: May 31, 2018 302790 3579968 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : On 06/15/2018, 8:00 am at 2021 TAMIAMI TRL. PUNTA GORDA, FL 33950-5919, pursuant to subsection 713.78 of the Florida Statutes. A-1 TOW SERV ICE LLC. reserves the right to ac cept or reject any and/or all bids. The vehicles which will be: 1J4GW48SX1C562962 2001 JEEP 1N4AL21E87N465274 2007 NISS 2C3KA43R28H204060 2008CHRY JTDDR32T5Y0052963 2000TOYT JT2STG4L5G7006068 1996TOYT 2C3LA43R47H860277 2007CHRY Publish: May 31, 2018 380480 3582358 N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: JUNE 12 2018 1FTDF15Y2KNB64490 89 FORDF-150 WHITE 1B7HF16Y1VS197146 97 DODGRAM 1500WHITE KL1TD66656B672561 06 CHEVAVEOBLUE 4UZAB2DCX7CY36479 07 FRETPHAETONGOLD Publish: May 31, 2018 103614 3582354 3138 OTHER NOTICES STATE OF FLORIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF INTENT TO ISSUE PERMIT The Department of Environmental Protection gives notice of its intent t o issue a permit to Charlotte County Facilities Construction, David Milligan, Facilities Manage ment Director, 18500 Murdock Circle, Bldg D, Port Charlotte, Florida 33948 to construct and operate a closed-loop recycle sys tem industrial wastewater treatment facility for cleaning trucks and equipment. The facility will consist of: a truck wash pad, a sedimentation pit, and a sump pump. Stormwater overflows on the wash pad flow into a stormwa ter retention pond. The application file number for this facility is FLAB03448-001. The facility will be located at lati t ude 27 1' 2.7" N, longitude 82 9' 4.4" W, on 1800 Paulson Drive, Port Charlotte, FL 33954 in Charlotte County. The intent to issue, draft permit, a nd application file are available online and can be accessed through the Departments Informa tion Portal at: h ttp://prodenv.dep.state.fl.us/De pNexus/public/electronic-docu ments/FLAB03448/facility!search or are available for public inspection during normal business hours, 8:00 a.m. to 5:00 p.m., Monday t hrough Friday, except legal holidays, at the Department's South District Office, 2295 Victoria Ave, Suite 364, Ft. Myers, Florida 33901-3875, Please contact the Department at phone number (239) 344-5600 if you have any questions or are experiencing difficulty viewing the electronic application. The Department will issue the permit as drafted unless a timely petition for an administrative hearing is filed under Sections 120.569 and 120.57, Florida Statutes, within fourteen days of receipt of notice. The procedures for petitioning for a hearing are set forth below. A person whose substantial inter ests are affected by the Department's proposed permitting decision may petition for an administrative proceeding (hearing) under Sections 120.569 and 120.57, Florida Statutes. The petition must contain the information set forth below and must be file d (received by the Clerk) in the Off ice of General Counsel of the Department at 3900 Commonwealth Boulevard, Mail Station 35, Tallahassee, Florida 32399-3000. Under Rule 62-110.106(4), Florida A dministrative Code, a person may request an extension of the t ime for filing a petition for an administrative hearing. The request must be filed (received by the Clerk) in the Office of General Counsel before the end of the time period for filing a petition for an administrative hearing. Petitions filed by any persons other than those entitled to written notice under Section 120.60(3), Florida Statutes, must be filed within fourteen days of publication of the notice or within fourteen days of receipt of the written no tice, whichever occurs first. Sec tion 120.60(3), Florida Statutes, 3138 OTHER NOTICES however, also allows that any per son who has asked the Depart ment in writing for notice of agency action may file a petition within fourteen days of receipt of such notice, regardless of the date of publication. The petitioner shall mail a copy o f the petition to the applicant at the address indicated above at the time of filing. The failure of an y person to file a petition or reques t for an extension of time within fourteen days of receipt of notice shall constitute a waiver of that person's right to request an administrative determination (hearing) under Sections 120.569 and 120.57, Florida Statutes. Any subsequent intervention (in a proceeding initiated by another party) will be only at the discretion of the presiding officer upon the filing of a motion in compliance with Rule 28-106.205, Florida Administrative Code. A petition that disputes the material facts on which the Department's action is based must contain the following information, as indicated in Rule 28-106.201, Florida Administrative Code: (a) The name and address of each agency affected and each agency's file or identification number, if known; (b) The name, address, any e-mail address, any facsimile number, and telephone number of the petitioner, if the petitioner is not rep resented by an attorney or a qualified representative; the name, address, and telephone number of the petitioner's representative, i f any, which shall be the address for service purposes during the course of the proceeding; and an explanation of how the petitioner's substantial interests will be af fected by the determination; (c) A statement of when and ho w the petitioner received notice o f the Department's decision; (d) A statement of all disputed issues of material fact. If there are none, the petition must so indicate; (e) A concise statement of the ulti mate facts alleged, including the specific facts the petitioner con t ends warrant reversal or modifi cation of the Department's proposed action; (f) A statement of the specific rules or statutes the petitioner contends require reversal or mod ification of the Department's proposed action, including an explanation of how the alleged f acts relate to the specific rules or statutes; and (g) A statement of the relief sought by the petitioner, stating precisely the action petitioner wishes the Department to take with respec t to the Department's proposed ac tion. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Department's final action may be diff erent from the position taken by it in this notice. Persons whose substantial interests will be affected by any such final decision of the Department have the right t o petition to become a party to the proceeding, in accordance with the requirements set forth above. Mediation under Section 120.573, Florida Statutes, is not available for this proceeding. Publish: 05/31/18 354848 3582613 NOTICE OF FINAL AGENCY ACTION BY THE SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT Notice is given that the District's Final Agency Action is approval of the application for an Environmental Resource Permit to serve Gov ernment activities on 8.03 acres known as Sherriffs Office District 3 Eastport. The project is located in Charlotte County, section(s) S19 Townsnip T40 South Range R23 East The permit applicant is Charlotte County BOCC whose address is 18500 Murdock Circle, Port Charlotte, FL 33948 The Permit No. is 43001960.011 The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the Southw est Florida Water Management District, 7601 Highway 301 North, Tampa, FL 33637-6759 NOTICE OF RIGHTS Any person whose substantial in terests are affected by the Dis trict's action regarding this matter may request an administrative hearing in accordance with Sections 120.569 and 120.57, Florida Statutes (F.S.), and Chap ter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hearing must (1) explain how the substantial interests of each person requesting the hearing will be affected by the District's action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28-106, F.A.C. A request for hearing must be filed with and received by the Agency Clerk of the District at the Dis trict's Brooksville address, 2379 Broad Street, Brooksville, FL 34604-6899 within 21 days of 3138 OTHER NOTICES pu bli cat i on o f t hi s not i ce ( or w i t hi n 14 days for an Environmental Re source Permit with Proprietary Au thorization for the use o f Sovereign Submerged Lands). Failure to file a request for hearin g within this time period shall consti tute a waiver of any right such per son may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hear ing process is designed to formu late final agency action, the filing of a petition means that the Dis trict's final action may be differen t from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accor dance with the requirements se t forth above. Mediation pursuant to Section 120.573, F.S., to settle an admin istrative dispute regarding the Dis trict's action in this matter is no t available prior to the filing of a re quest for hearing. Publish: May 31, 2018 163352 3582577 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! LOCAL/REGIONAL NEWS€ Holly Woodward, 49, 200 block of Alsace Ave., Venice. Charges: battery and probation violation (original charge: using an anti-shoplifting device). Bond: none. The North Port Police Department reported the following arrests: € Marcos Marroquin, 44, 17200 block of Pklox Drive, Fort Myers. Charge: operating a motor vehicle without a valid license. Bond: none. € Warren Berryman Jr, 8300 block of Shumock Ave., North Port. Charges: aggravated assault without intent to kill and firing a weapon or missile into a vehicle, dwelling or aircraft. Bond: $125,000. The Venice Police Department reported the following arrest: € Gerald Juip, 56, 500 block of Kumquat Court, Sarasota. Charges: two counts of contempt of court (original charges: two counts of possessing an open container on a public right of way), aggravated battery an on officer/firefighter/EMT and escaping while in police custody. Bond: none. The Florida Highway Patrol Venice Unit reported the following arrest: € Louise Elleo, 58, 20800 block of Granlargo Drive, Venice. Charges: DUI and DUI and property damage. Bond: $1,000. „ Compiled by Anne Easker and Lauren CoffeyARRESTSFROM PAGE 8 said Charlotte County Emergency Manager Jerry Mallet. Before Irma, we had to move our special needs shelter operations four times, ending up at Cranberry Elementary School (in North Port),Ž he said. We have to go to the safest area depending upon where the storm is predicted to hit. We have to be ready to move pretty quickly.Ž All evacuation centers in Sarasota County are pet-friendly now. Pet owners must have upto-date shot records and supplies. Another change to avoid confusion is the Know Your Zone has been replaced with a Know Your Level program. What was happening was people in a evacuation zone were told to go, but if that zone didnt include manufactured homes, people in those areas werent leaving when they needed to. We changed it to levels A through E with a color-coded map. This way, when we say a speci“c zone needs to evacuate, they all go. Our goal is to keep everyone as safe as possible,Ž McCrane said.Email: eallen@sun-herald.com CHANGESFROM PAGE 2 El Jobean Municipal Service benefit unit meetingThe Charlotte County Board of County Commissioners will hold a workshop at 12:30 p.m. on Tuesday, June 5, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, to discuss the El Jobean Sewer MSBU Methodology. The public is invited to attend but there will be no public input. For more information, call 941-764-4941.Free marketing seminar plannedBusey Bank and the Port Charlotte Chapter of SCORE invites the public to a free seminar on one of the most critical skills required by small business today „ marketing. The seminar will be held from 11:30 a.m. to 1 p.m. on Tuesday, June 5 at the Busey Bank Building, 1490 Tamiami Trail, Port Charlotte. A complimentary sandwich lunch will be provided. NEWS BRIEFS

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 STATE NEWSVacationers on cruise ship stuck for 2 days in Tampa port Seminole-owned Hard Rock plans expansion in Tampa At least 5 sea turtle nests destroyed by Alberto in Florida Officer charged with threatening woman to get nude photos Teacher gets 5 years for having sex with 17-year-old Man gets life sentence for shooting deputy Teen dies after skateboard accidentTAMPA, Fla. (AP) „ Hundreds of passengers on a Carnival Cruise ship were supposed to be enjoying sun and fun, but instead they were kept in port in Tampa for two days. Passengers and the company say the Carnival Miracle was originally scheduled to depart Sunday and visit Belize, Honduras, Grand Cayman and Mexico. But because of necessary maintenance workŽ it required two extra days in port, the company said in a statement released Tuesday. Guests were noti“ed about the change beginning on May 18, the Carnival statement said. For some passengers, that wasnt enough time to rebook a vacation, especially not over the long Memorial Day weekend. Some passengers were upset about losing two days and two stops „ Belize and Honduras. Carnival offered a twoday pro-rated fare refund, $200 onboard credit to all staterooms, free shuttles to some Tampa Bay attractions and special shows. Passengers could have canceled and received a full refund, or rescheduled without penalty. TAMPA, Fla. (AP) „ The owners of Floridas biggest casino are starting a massive nearly $700 million expansion that will make it even larger. The Seminole Hard Rock Casino and Hotel in Tampa announced on Wednesday that they will have 5,000 slot machines and nearly 200 tables when the expansion is concluded in 2019. The casino is located near Interstate 4 east of downtown Tampa. The expansion includes a new 15-story hotel tower with an additional 564 hotel rooms and suites. The Seminole Tribe of Florida owns the Hard Rock and is also expanding the casino it owns in Hollywood in South Florida. NAPLES, Fla. (AP) „ Subtropical Storm Alberto dealt a blow to sea turtle nests in southwest Florida. Five of Collier Countys 218 sea turtle nests washed away during the weekend storm. Another 26 nests were inundated, which means the eggs were covered with water; it remains to be seen how those nests will fare. The Naples Daily News reports that Lee County is also trying to determine sea turtle nest losses. Sea turtle nesting season runs May 1 to Oct. 1, which is also peak storm season in Florida. In 2017, half of the turtle nests laid on southwest Florida beaches washed out due to hurricanes. ORANGE CITY, Fla. (AP) „ Authorities say a Florida police of“cer threatened and attempted to extort a Georgia woman and her family. A Volusia County Sheriffs Of“ce news release says 25-year-old Joshua David Fancher was arrested Tuesday afternoon at the Orange City Police Department on a Georgia warrant charging him with making terroristic threats. The victim had told the Lowndes County Sheriffs Department in Georgia that she was getting threatening messages from an unknown person demanding nude photos from her. Authorities say the messages included threats to kill and rape her family members if she didnt provide the pictures. Francher resigned from the Orange City Police Department after being confronted with the charges. FORT PIERCE, Fla. (AP) „ A Florida teacher was sentenced to “ve years in prison for having sex with a 17-year-old student. TCPalm reports that 36-year-old Tiffany Geliga was sentenced Tuesday in Fort Pierce after pleading no contest in January to sexually assaulting the boy. The former Port St. Lucie High chemistry teacher was tutoring the boy, who said he had sex with her twice before her arrest last year. Geliga is the mother of four children, ages 4 to 13. PLANTATION KEY, Fla. (AP) „ A robbery suspect who shot a Florida Keys sheriffs deputy in the chest in a videotaped shootout has been sentenced to life in prison. The Miami Herald reports that 27-year-old Timothy Thomas was sentenced Tuesday in Plantation Key for the 2015 shooting of Monroe County Deputy Joshua Gordon, who was saved by his body armor. Gordon had tried to pull him over for driving a car with stolen tags, and NICEVILLE, Fla. (AP) „ A Florida teenager has died after being injured in a skateboard accident. The Florida Highway Patrol announced Tuesday that 17-yearold Kenneth Alan Moss Jr. had died from his injuries. The FHP tells news outlets that Moss was skateboarding when he grabbed the back of a vehicle to gain speed to push himself down a hill. Moss fell from his skateboard onto the pavement. Of“cials say he was not wearing safety equipment at the time. An accident report states that the teenager was brought to Fort Walton Beach Medical Center and listed in critical condition with life-threatening injuries from the fall. MIAMI (AP) „ A Frenchman who arrived in the United States for a world beard-growing championship was arrested and will plead guilty in federal court on drug charges. The Miami Herald reported that Gal Vallerius is charged with drug conspiracy and money laundering in South Florida federal court. Investigators say he moderated online sales of cocaine, methamphetamine and oxycodone. He faces at least 20 years in prison. He had an alias of OxyMonster.Ž According to a DEA af“davit, Vallerius was detained in Atlanta in 2017 and his laptop was seized. He was en route to the World Moustache and Beard Championships in Austin, Texas, where he hoped his red whiskers would win the full beard 30.1-45cmŽ category. The computer contained the Tor browser, which allows users to conceal their true internet addresses on that network; his log-in credential for Dream Market, the eBay-type marketplace for illegal narcotics and drug paraphernalia; and $500,000 worth of the digital currency bitcoin. In connection with his role as a senior moderator, (Vallerius) also sold controlled substances to other members using the website, receiving payment for these sales through the use of a bitcoin tip jar, or electronic depository,Ž according to a magistrate judges summary of the prosecutions case. It was through this tip jar that law enforcement of“cials became aware of Vallerius true identity. After locating the bitcoin depository allegedly belonging to the user OxyMonster, agents tracked several incoming payments and outgoing deposits from the tip jar to various wallets controlled by Vallerius.Ž Last August, DEA special agent Lilita Infante contacted Homeland Security Investigations to “nd out whether Vallerius might be traveling to the United States. That agency said he was ”ying from Paris to Atlanta on Aug. 31, 2017. Infante asked the Homeland Securitys border of“cials to ”ag him and pull him aside for questioning at customs. DEA agents, waiting in a nearby room at customs, used the passwords to gain access to Vallerius computer and search its contents. And that was how they directly linked Vallerius to the Dream Mar ket.OxyMonster vying for beard prize to plead guilty on drug charges didnt know Thomas was wanted for robbery and a probation violation. Thomas drove off after being hit twice in the ensuing gun battle with Gordon and other deputies. He surrendered the next day in Key West after an hours-long standoff.Florida school shooting suspect foretold intention in videosFORT LAUDERDALE, Fla. (AP) „ The suspect in Februarys massacre at a Florida high school made chilling cellphone videos announcing his intention to become the next school shooter, aiming to kill at least 20 people and saying youre all going to die.Ž The three videos released by prosecutors Wednesday were found on the cellphone of suspect Nikolas Cruz after the Feb. 14 shooting at Marjory Stoneman Douglas High School that killed 17 people. Cruz introduces himself in the “rst video and says he is going to be the next school shooter of 2018.Ž He goes on to say that he wants to use an AR-15 to kill at least 20 people and speci“es the high school in Parkland. He laughs and then says, Youre all going to die.Ž C E L E B R A T EYour High School Graduate adno=50536756

PAGE 11

Bicycles have been around for about 200 years „ perhaps not in the format we know today, but an important part of the transportation system around the world nevertheless. The modern safety bikeŽ was invented in 1884 by J. K. Starley, and the world has never been the same. Today we use terms like industry disruptorŽ to describe the impact a new technology has on the existing cultural norms. The bicycle was no less a disruptor than Elon Musk is today. Some of the items of note: In 1880, League of American Wheelmen was founded and began lobbying for better roads. In 1894 fashion designers re-introduced the bloomer costume, freeing women from the restrictive corsets and dress of the time. In 1895, Chicago put its mailmen on bicycles and the price of a good-quality horse reached a new low. In 1972, bicycles outsold cars in the United States „ 13 million to 11 million. Bicycles themselves continue to evolve with new materials, aerodynamics, stronger lighter frames, and new tire compounds to resist punctures. We even have computers to monitor the bike and rider, offering insight to improved performance and maintenance of the bike to keep both in optimum condition. Bicycle ridership has skyrocketed. People ride for all purposes: Commuting, traveling, health, cost, legal reasons and, yes, even fun. Sun columnist Rusty Pray, in a recent piece on bicycles, noted that it costs more than $10,000 a year to own and drive a car, but less than $400 annually to own and ride a bike. Not everyone has the physical capabilities to power a bicycle for any distance. Once again, technology is bridging the gap for those who want to ride but cant. If youre thinking what a joy it would be to be out on two wheels, but a bridge or hill would stop you cold, take heart. Electric-assist pedal bicycles will have you cruising down the streets like a pro. Electric bikes take the sting out of bike riding as you get older, allowing you to go places you couldnt walk to or wouldnt want to drive to. Electric-assist bicycles still require the rider to pedal, but can boost the riders power with a little oomph from an electric motor mounted in the drivetrain. Outside of a little motor assist, everything remains the same as a regular bicycle. Sizing is important. The seat, handlebars and other bits still need to be adjusted to “t you. Bicycle touring companies worldwide will rent you an electric-assist bike instead of a regular bike. This makes a great vacation if one of you is an avid cyclist „ the other can keep up on the electric-assist bike. Bicycle sharing companies are including electric-assist bicycles as part of their offerings. Eighty-seven-year-old William Shatner of Star Trek fame said this about his electric assist bicycle: Its great because I can keep up with the 20-year-olds in our family. In fact, if the truth A little extra zip in the history of bikes CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSCOURT | 10Are you having fun?Ž 16-year-old Sage Offutt asked with a smile as she pulled up next to me on her teal-colored scooter. Her long strawberryblonde hair was loosely tied up in a bun, and she wore a tiedyed T-shirt which read, Just Livin the Dream.Ž Giving her a thumbs up, I nodded yes and focused on the road. A year or so ago, I participated in Berts Black Widow HarleyDavidsons Riding Academy in Port Charlotte. Rest assured, the roads are a safer place because I failed the class. Twice. Failing bruised my ego and since then, the thought of riding anything motorized with two wheels frightens me. But the best way to conquer fear is to face it head on, and thats what I was doing during a trip to Navarre Beach in the Florida Livin the dream: Navarre Beachs teen-owned business Jennifer A.HUBERCOLUMNISTDAY TRIPPERJENNIFER | 10 Hey, shooters! While reading an old copy of Garden & Gun magazine, I ran across a shooting subject that caught my attention. It was titled Skeet on SteroidsŽ and dealt with a type of shooting Id never heard of before called helice (say hellEESŽ). It is a relatively new thing in the United States but has been popular in Europe since the 60s as a replacement for live pigeon shoots. Apparently helice has caught on in Texas, and theres even an organization there specializing in the sport „ the U.S. Helice Association. Now yall are aware that a clay pigeon is a whole lot easier to hit than a wild bird. I love wild quail When clay pigeons are too easy BillyCARLCOLUMNISTAT THE RANGEBILLY | 10 I have promised my daughter a new set of clubs ever since I let her customized Pings fall out of the storage area of the RV while I was rolling down the highway. So I have been doing my due diligence, looking for the best way to get her “tted again and for the best possible clubs that I know she will like. Through this, I ended up doing a little shopping for myself. I called the company that “tted her for clubs the last time we went through this exercise about “ve years ago. He said they could “t her again. He told me to go down to Golf Galaxy and look at what type of clubs she may be interested in. So I took a rainy weekend day to run into Tampa with my friend and gol“ng partner Glyn, a big Englishman, to check out some clubs for her. I know what my daughter likes, so after taking a picture of some of the clubs, I went over to look at clubs for myself. This is the part where its all about me and technology and we forget about the kid. I had always wanted to be “tted for clubs but never took the time. As much as I play, I thought it was about time I do for myself and not just for my daughter. As I perused the clubs on the rack, one of the “tting specialists came over and asked if I would like to hit a few of the clubs to try them out. Why not? After all, it was pouring outside and there was nothing going on anyhow. I have always had my heart set on owning a set of either Titleists or TaylorMade clubs. I started with the Titleists. He handed me a 7-iron and we proceeded to the cage. He asked me how far I hit the ball with that club, he set up his machine, and I started hitting. I started with the AP1, hit the AP2, than ended with the AP3. What I found out along the way is that these clubs, although similar in appearance, were very different. He showed me my hitting chart after each club. While my distance was pretty consistent, my accuracy was much better with the AP3. That club head has the latest and greatest in technology. He explained to me how the sweet spot was made to be a tad bigger on the face of the AP3. The AP2 had the least forgiving sweet spot and therefore was the most dif“cult to hit for accuracy. I did manage to hit the ball slightly further with the AP3, but only by about four yards or so consistently. The AP1 was the “rst of this technology but is more of a blade type head, much like the professionals hit. Once we “gured out which one I hit the best, I thought that was it „ but it wasnt. He then started changing out shafts on the AP3 to see which gave me the best kickŽ to increase my club head speed. Here is where I got a little lesson about clubs. Getting fitted for golf clubs at any age GregBARTZCOLUMNISTTHE BACK NINEGREG | 10 SHUTTERSTOCK PHOTOWould a tted set of clubs really improve your game? SUN PHOTO BY CAPT. JOSH OLIVE This male least tern tried to get his lady friend a gift she would like. Who wouldnt want a tasty bay anchovy? But after she atly rejected it, he couldnt let it go to waste.No, thanks! I hate anchoviesOUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MAY 31, 2018

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 OUR TOWN OUTDOOR LIVING 2 Lemon Bay Crew Club will host its annual Learn-to-Row open house from 8 a.m. to 11 a.m. Saturday at Indian Mound Park, 210 Winson Ave., Englewood. Established in 2001, Lemon Bay Crew Club is a recreational adult rowing club. Each year, we host an open house to introduce the sport of rowing to the community. You will get a tour of our facility, a close-up look at our boats, and an overview of our beloved sport. After an introduction to the proper rowing stroke on a rowing machine, you will join others in an 8-person sweep boat on Lemon Bay. Rowing is a lowimpact aerobic sport that engages all muscle groups, builds strength and endurance, and requires technical skill as well. Because we row in the early morning hours to avoid boat traf“c and wind, we experience daily sunrises over the bay, and often dolphins and manatee swim right up to us. Have you been looking for a sport where you can work out with other people while building friendships in a team atmosphere? Do you want to get in the best shape of your life? Do you enjoy a challenge? Do you enjoy sunrises, early mornings, and nature? If you answered yes to these questions, then rowing may be the sport for you. If you like what you see at the open house, you can sign up for our Learn to Row summer program which will teach you the fundamentals of the sport. Please bring a bottle of water and a pair of socks. You should wear “tted workout shorts or capris, a comfortable shirt, and water shoes. No experience or reservation required. For more information, call 941-473-2535 or visit www.LBCC.jimdo.comLearn to row at crew clubs open houseBy TRISHA BOWLEYLEMON BAY CREW CLUB PHOTO PROVIDEDLemon Bay Crew Club will host a Learn to Row open house from 8 a.m. to 11 a.m. Saturday at Indian Mound Park, 210 Winson Ave., Englewood. For more information, call 941-473-2535 or visit www.LBCC.jimdo.com TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Tidal Wave Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore,PG,637-2606; members & guests Free 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. TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! 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 Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/ intermed. line dances. Public welcome. Nancy 474-6027 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. Acappella singers, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $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 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Dine & Dance, Chef Choice: Liver & Onions & Reg menu 5-7:30pm Music: MC Squared 7-10pm Rotonda Elks, members & guests SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Poker Run, Post #113,Rotonda W..11 am registration..12 noon kickstands up..Kids Needs Shoes for Kids..Post 941-697-3616 for info. TODAY VBS Register Now!, NPCUCC, VBS, Held June 18-22, 3450 S. Biscayne Dr, Ages 5grade 5, all faiths welcome, call 426-5580 no fee. 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 Salisbury Steak @ 4:30-7pm QOH @ 7pm Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Fun Bowling, darts 7:00 Public welcome 7050 Chancellor NP 941-429-5403 Youth Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd North Port. USA Boxing. Work ethic. 239-292-9230. $10. 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. Life After Downton, NP Library, Juliano Room, 10:30-12. Discuss current PBS programs. Join us for a cuppa tea! Ques? 941-423-5003 AMVETS 2000 LAUX, LAUX Executive Board Meeting @ 2:30pm Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 Holy Name Bingo, 5-9pm San Pedro Activity Center Open to all Non-Smoking Up to $1300.00 in cash prizes Refreshments 941-429-6602 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, Entertainment by Irish or Greg @ 7pm come & join the fun 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Trust Seminar & Document Review, Free will vs. trust seminar by Christine Hause, 4-5pm, June 5, Charlotte State Bank & Trust Peachland office, 24163 Peachland Blvd. Complimentary, private review sessions, June 12, 8am-4pm with half-hour appointments. To reserve, contact Susan Getson at 941-624-1911, susangetson@csbtfl.com. 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. We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=50536963

PAGE 13

The Sun /Thursday, May 31, 2018 www.yoursun.com Page OUR TOWN OUTDOOR LIVING 3 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=50534198

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 OUR TOWN OUTDOOR LIVING 4LOCAL SPORTS Its the fastest growing sport in the United States. Pickleballs popularity with players of all ages, affordability and its addicting nature have helped to fuel the paddle sports exponential growth. Area players derive a variety of bene“ts by participating. Its not unusual to “nd more players than courts available, but the sports participants “nd value through waiting their turn, evolving while observing and growing their relationships with other players, many who have a common interests. Ted Kegeris relocated to Punta Gorda from Indiana, where he had run his own business. A golfer, he spent his time on the links, but found it wasnt providing him with the cardio-workout he had hoped for, so he directed his energies toward another sport, and with amazing results. The sport is addicting,Ž said Kegeris, PicklePlex president. I started playing and lost 42 pounds in six months. The camaraderie and the social aspect of the sport are great.Ž However, you do have to possess a skill set to be successful, but its a sport that if you practice and take some lessons, you can evolve into a pro“cient player in a matter of months as opposed to years, said Pat Reilly, Punta Gorda. Interestingly enough, Pickleball was the reason Reilly and his wife relocated to Punta Gorda from St. Louis. However, it was a sojourn to visit relatives in Surprise, Arizona, home of the United States Pickleball Association; that provided him with his initial exposure to the sport. I got hooked the “rst day,Ž said Reilly, who took his interest in the sport back home with him to St. Louis, Googling places to play pickleball in the area. The Salvation Army there had some indoor play. We met some people and started playing more. During the summer months we began playing outdoors, found some tennis courts, marked them off and began competing.Ž The Reillys new found passion saw them actively participating in organized events. However, it was an invitation from friends in Punta Gorda, to take part in a tournament ; that would be a life-altering decision. We came down and just loved it here,Ž said Reilly. We came down for four days for the tournament, and on the fourth day, we put money down on a new home. We went back St. Louis ƒ sold our house and moved down here.Ž And although athleticism plays a role in the outcome of every match, theres a mental approach thats just as important, said Kegeris. The real part of the game is played at the net,Ž said Kegeris. Theyre called dink shots when you drop them, and thats where the game is played. You dont have the running like you do in tennis, with the larger court. Its all about placement. Its not about hitting the ball hard.Ž Dave Fox has been playing pickleball for the past three years, and saw the value of the sport from a “tness level. Youre moving around and youre actively involved with a sport,Ž said Fox, PicklePlex planning director. Its a lot better to be playing a game while getting “t, then running on a tread mill.Ž The area of play is similar in size to a doubles badminton court, making it easier to maneuver, said Reilly. The transition if youve played any racquet sport at all is quick,Ž said Reilly. The shots arent real long and hard. Youre closer together when you play the shots, especially in doubles.Ž The ball is made out of plastic, and differs for indoor play from outdoor play. The indoor ball has larger holes and doesnt ”y as fast, but theres no wind to affect the ”ight of the ball. The outdoor ball has smaller holes. The paddles themselves are composed of composite materials, including aluminum and graphite, according to the USAPA. Pickleball provides a platform where all levels and ages of its participants can be competitive. The sports growth is a testament to its wide appeal. The future of the sport is the kids,Ž said Kegeris. Were bringing it to the schools now. Were taking the sport to the kids.ŽA sport anyone can playBy BEN BAUGHSPORTS WRITER PHOTO BY BEN BAUGH Pat Reilly is an avid pickleball player. He relocated to Punta Gorda after playing in a tournament locally. Bryce Thayer is preparing for the USA Fencing National Championships in St. Louis. The Port Charlotte resident will compete in the youth 14 mens epee July 4 and youth 12 mens epee July 6, the schedule on the USA Fencing online site indicates. The 13-year-old is coming off wins Sunday in the youth 12 mixed foil, youth 12 mixed epee and youth 14 mixed foil during the Central Florida Division Championship at University of South Florida. His results there have been indicative of his performance since January. He has won seven epee and foil events featuring “elds of at least seven, according to the Fencing Results and Events Database. Thayer won the gold medal among 16 in the youth 12 mens epee and won the silver among 19 in the youth 14 mens epee at an Atlanta tournament during April. He said he was especially happy with his performance in the youth 14 group, which he said had a lot of rated fencers.Ž Thayer isnt rated yet but said, The new season starts in August. Ill be able to do open events and get my rating.Ž He has been training with Mario Jelev of the South Florida Fencing Club in Boca Raton. Jelev approached him at the Atlanta tournament, where he shared suggestions that helped Thayer come back in a “nals bout. Thayer trailed 10-5 but was able to get “ve touches in a row before eventually losing 15-12. He said to take my attack up slower,Ž Thayer said. I was more of like a bouncer. Im staying lower to the ground and being more calm.Ž When Im older, hell teach me the right way to bounce,Ž he said. He has been competing mostly in epee and foil this year, though Jelev wants him to specialize in epee. Thayer said epee is the slowest of the three blades. Its smarter to fence,Ž he said. You can have a lot of think time and set up actions.Ž He has been practicing four days a week. He travels the three hours to Boca on Fr idays and practices three hours. His family returns home with him in the wee hours of Saturday.Local fencer preparing for NationalsBy BARBARA BOXLIETNERSUN CORRESPONDENT FENCING LOCAL PICKLEBALL SPORTS CAMPS FOOTBALLThe CHS football team is hosting its annual 2-man golf scramble Saturday, June 2 at Port Charlotte Golf Club. Start time is 8:30 am. The cost is $75 per golfer. There must be a minimum 15 handicap per team. Lunch and beverages will be provided. For more info, call Scott Harvey at 941-204-5691. 2018 North Port High School Basketball Summer Camp June 4-8 and June 11-15 Boys and Girls in Grades K-9; $80 per week or $150 for both weeks 8:30am-Noon; Campers may be dropped off starting at 8am. Campers will develop skills for the next level from the NPHS basketball coaches and players. Awards given daily for daily competition; Final competition and games on the main court on Friday! ll Campers will receive a camp t-shirt. Questions Contact: Coach Ryan Power: 772-4865628 ryan.power@sarasotacountyschools.net or Coach Dale Huffman: 941-586-3435 dale.huffman@ sarasotacoutyschools.net. 2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May 30-June 1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8 a.m. noon each day. An optional afternoon session is available from 12-3 on those days. Cost for the camp is $60 for the morning session and $40 for the afternoon session. A discounted family plan is also available. Each Participant will receive a camp t-shirt. For more information or to register, contact Kim Pinkham 474-7702 ext. 3112 or Mike Young ext. 3112.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8 and June 18-22, 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.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.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, 10a.m. to 3p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802. LOCAL SPORTS CALENDAR adno=54535097 adno=720041

PAGE 15

The Sun /Thursday, May 31, 2018 www.yoursun.com E/N/C Page 15 5CLASSIFIEDS 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 1010 OPEN HOUSE 05/31/18 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 GETRESULTS USECLASSIFIED! 23222 Brad Ave PORT CHARLOTTE Open by appointment! 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 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 1010 OPEN HOUSE 68 OAKLAND HILLS CT ROTONDA WEST 33947 $20K REDUCTION OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. turnkey furnished Offered @ $199,900 byFLA GOLF PROPERTIES INC 941-698-4653 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ Seizethe s ale s withCla ss ified! OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 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! 1020 HOUSES FOR SALE 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 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 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 PORT CHARLOTTE $217,450 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty 1020 HOUSES FOR SALE PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 PUNTA GORDA COURTYARD POOL HOME PLUS EXTRA LOT. 3/2.5/1CG, IMMACULATE. NEEDSNOTHING. PARKLIKE SETTING. BEAUTIFULLYLAND-SCAPED. VERYQUIET. $219,000 941-661-2667 NEEDAJOB? CHECKTHE CLASSIFIEDS! SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 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 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 DEEP CREEK (3) 2/2 Condos. All on first floor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 or 941-661-3207 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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. F i n d i t i n t h e C l a s s i f i e d s 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 VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 1060 TOWNHOUSES FOR SALE PORT CHARLOTTE Beautiful 2 story Townhouse, 1252 SF, 2/2.5 New Paint, New Carpet, Tile, All Appliances, 7 Closets, Large outside storage, Covered Parking, 2 Lanais, Upstairs has glass sliders, Elevator to access 2nd Level. $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 1095 MANUFACTURED HOMES FOR SALE 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 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 GreatDealsin theClassifieds! NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 3/2/2 Screened Lanai, Fenced Yard, Nice, Quiet, Safe. $1,450/mo Avail. 7/1. 941-378-1182 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 3/2/2 13370 SW Pembroke Cir N, Lake Suzy Gorgeous 3/2 with Granite, SS, Tile, CM, Fla Shutters. Cori, Employment, Credit. No Animals or Smoking. Annual. $1,450. 508-974-5084 V ENICE VENETIAN FALLS 2/2/2 Villa 55+, Pool Club house, No Smoke/pets. $1500/mo + util 941-497-3974 1320 APARTMENTS FOR RENT P O RT C HARL O TTE 1 bdroom apartment w/Lanai. Totally Renovated. No Pets or Smoking $850mo incls Elec, Water, Yard. F/L/S 941-916-6543 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 6CLASSIFIEDS 1350 EFFICIENCIES FOR RENT MURDOCK Beautiful Efficency Apartment. Close to Shopping & Beach. Furnd, Everything incl.d $600/mo 941-883-8083 T urnyou r trashinto cash! Advertise youryard sa l e! 1360 ROOMS FOR RENT P O RT C HARL O TTE Furnished, Private Bath, kitchen Priviledge, incls utilities, Cable, Wifi, Laun dry rm. No Pets, Outside Smok ing, Working, Clean 55+ with Transportation $600/mo plus sec dep. Jeff 941-875-9814 1390 VACATION/ SEASONAL RENTALS PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2010 PROFESSIONAL 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 2030 MEDICAL FLORIDA CANCER SPECIALISTSHas Immediate Openings!ENGLEWOOD OFFICE Head Nurse Sign On Bonus Available! Medical Assistant with Phlebotomy Skills Registered Nurse PRNVENICE OFFICE Office Manager Medical Assistant with Phlebotomy Skills Patient Services Specialist Team Lead Registered Nurse FT and PRN For complete details and to apply please refer to our Career Section at www.flcancer.com 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 06/26LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL DELI HELP, Early Morning, 5:30AM-1:30PM Full-Time. Some Exp. Reqd. 941-661-5913 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 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 CUSTOM HOME BUILDER looking for experienced CARPENTERS for Englewood area. 941-697-6648 MAINTENANCE POSITION Full-Time, available with Property Management Co. near Placida. General building and grounds maintenance. Pool experience a plus. Benefits available. Pay based on experience. Call 941-697-4500 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 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 CROWN ORCHARD COMPANY, LP, LLP in Covesville, VA is accepting referrals through the State Workforce Agencies for 55 farmworkers. The job includes duties associated with the planting, cultivation, and harvesting of fruits and vegetables. This work can require standing, walking, stooping, bending, and lifting up to 75 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 6/18/18 to 11/11/18. Three-fourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applic ants. Wage rate $11.46/hr and/or piece rate. Apply for this job at the Virginia Employment Commission 703 E. Main Street, Richmond, VA 23219 job order#1331331. 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 LAWN C ARE AND MHP Maintenance help needed in S. Venice area. No experience necessary. Start @ $12/00 hr (941)-493-6300 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 941-268-5731 MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. 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! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 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 AdvertiseToday! 3010 ANNOUNCEMENTS 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 FEMALE HAIRSTYLIST SEEKS SINGLE MALE 45-65for companionship/friendship.941-201-9853 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 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 BUILDERS 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! 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 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. GETRESULTS USECLASSIFIED! 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 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND 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 YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 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.

PAGE 17

The Sun /Thursday, May 31, 2018 www.yoursun.com E/N/C Page 17 7CLASSIFIEDS 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 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 PR O PATH CO N C RETE 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 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 5060 CLEANING SERVICES **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! 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 B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. 5100 HOME & COMMERCIAL IMPROVEMENT 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 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 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 A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE 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 EXPERIENCED LANDSCAPER Specializing in Weeding, Pruning & Transplanting 941-876-3097 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 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 WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NURSERY PINEAPPLE 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 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 S KIP S M O VIN G 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 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 8CLASSIFIEDS 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 6004 PORT CHARLOTTE GARAGE SALES S AT.S UN 8 ? 2 4 2 4 6 Harborview Rd. Huge Estate S ale Inside. Rain or Shine. Tools furn, houseware, antiques, etc. 6005 PUNTA GORDA AREA GARAGE SALES S AT. 9 AM3 PM 1 0 1 00 Burnt Store Rd. Unit 10, River Haven Park. Furniture, Household, & LOTS of Misc!! SAT., 8-12. Charlotte County Public Schools, Surplus Store, 1025 Carmalita St, School District, Surplus Property Special Saturday Sale ST. VINCENTRUMMAGE SALE 25200 Airport Rd & Taylor Rd Sat. June 2nd 8am-11am Household, Furniture, Linens, Clothing, Shoes, Purses, Jewelry, Books & Toys. Rain Date: Sat., 6/9, 8am-11am THURS.-SAT8:00-2:00 1921 West Marion Ave Punta Gorda Isles ESTATE SALE! Living Room, Bedroom, Dining Room, Patio Furniture, Kitchen Items, Wall Art, Holiday Decor, & MUCH MORE!! Credit Cards Welcome. CLASSIFIED WORKS! 6006 NORTH PORT AREA GARAGE SALES FRI &SAT 8-2 5160 Hablow Lane Depression glass, Lots of tools, Flat Scr. TVs, Furniture. etc... FRI 6 /1 &S UN 6 / 3 9 -5 5011 GREENWAY DR. TV w/DVD, Bike, Clothing, Microwave, Electronics, Fishing poles. 6009 GULF COVE AREA GARAGE SALES FRI & SAT 8AM-2PM 6375 FACET LANE, 33981COMPLETE CONTENTS OF TWO BEDROOM HOME. THIS HOUSE IS FULL! BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS F O LK ART large G rouper Fish Handmade lg Copper Bdl sided $200, OBO 941-629-6429 S EW S TEADY BA G f or ART or SEWING Like new. $69 239-410-5717 6026 SEWING S EW S TEADYEXTEN S I O N TABLE FOR PFAFF 7570 Like new $99 239-410-5717 6027 DOLLS VINTAGE WICKER C arr i age pristine white Dolls or Display $$ value $95 941-286-8082 6030 HOUSEHOLD GOODS BEDDIN G S ET Q ueen Q uilt C us tom Gold print w/Dustruffle & Shams $79 941-286-8082 B OO K S HELF 6 shelves, 18Žwide and 6 high, good condition $20 941-780-3977 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ARPET & PAD 3 rooms plush beige carpet & pad $300, OBO 941-347-8426 C HAIR REPLACEMENTCUSHIONSNEW 21X21X4 for sale (12) $10 239-849-9815 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COO KIN G UTEN S IL S Rachel Ray solid wood in tortise pitcher NEW $30 941-276-1881 CRYSTAL 40PC 12 water 12 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 DEEP FRYER S unbeam Fry R ight 6 cup capacity, like new $20 941-624-3091 DI G ITAL DEEP Fryer Wol f gang Puck, 4.0 liter stainless steel $30 941-235-3193 END TABLE S S ALEseveral, brown and white, etc. $20 941-445-5619 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 FL O RIDA DE CO R PI C TURE S 29W X 35H PR PUR @ BACON FURN $175 941-202-9172 F OO D PR OC E SSO R Kitchen Aid, 13 cup w/acc. Used once $100, OBO 941-235-3193 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 H OS TE SS PLATTERMIKA SA 12 1/2Ž, new in box, made in Germany $15 941-639-1517 KABOB SET 9 PIECE SET ; EX COND $10 941-347-8426 LA CQ UER MIRR O R C hinese Black Dimension: 26 x 42 $150 941-460-9540 LADDER 6  all alum $2 5 941-743-0582 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O IL PAINTIN G 54X4 2 Beauti f ul framed art-REDUCED! COME SEE! $165 941-639-1517 ORIENTAL RUGS p i n k/b e i ge, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PI C TURE FRAME Room Divider Light wood Holds 15 photos $75 941-613-2854 PULLIN G C ART wood & steel Play cart on 4 wheels pulling handle $29 941-697-0794 SHOPPING BAGS 7 co l or f u l fabric, reusable bags NEW skip the plastic! $5 941-276-1881 TABLE LAMP S 2 DK/Brn Hammered Metal Brn Shade 3/w 28ŽH 18ŽW $50 941-460-8338 TILE/RU G SC RUBBER/VA C HOOVER FLOORMATE like new $30 239-410-5717 TRAY VINTA G E C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 VA C UUM Bissell BAG or bagless, like new eacg $25 239-410-5717 V A C UUM BI SS ELL BA G -TYPE like new $25 239-410-5717 6035 FURNITURE BAMBOO ENDTABLE BROWN GLASS TOP $5 941-255-9152 6035 FURNITURE BAR S T OO L S pair o f quality wrought iron,pineapple designed backs. nice $75 941-380-1311 BAR S T OO L S S wivel cherry w/arms fabric seat (2) like new $100 941-202-9172 BED FRAME S(3) steel one twin one full one queen size each $25 941-275-5837 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TOMMYBAHAMAwhite wiker,3pc,x cond $250 941-661-2667 BEDR OO M S ET Twin white b/s matt dresser w/mirror clean $295 941-202-9172 BEDR OO M S UITE 6 Piece Great Condition $499 941-585-6278 BI S TR O S ET iron solid top w/glass 4 wicker seat chairs $125 941-391-6334 B OO K S HELF 6 shelves f or books or storage, good condition $20 941-780-3977 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $200 941-275-5837 CHINA CABINET B rown $5 OBO 941-255-9152 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE & 2 END TABLE S NICE! 50by28 & 24by26 $80, OBO 941-235-1006 CO FFEE TABLE & 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO U C H leather S erta S leeper Color: aqua $75 941-258-7259 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $125 941-202-3696 COUCH W/CHAISE l ounge en d beige like new $250 941-3916334 C YPRE SS WALL C lock Beautiful Natural 24Žx26Žirreg shaped $65 941-286-8082 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINING ROOM g l ass ta bl e 69x40 4 upholstered chairs. $175, OBO 941-743-6688 DININ G S ET 4 8 Ž mahogany 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 DRESSER W/ m i rror 6 d rawers $40, OBO 941-830-2583 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 KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 KIT C HEN TABLE 45Ž w/1 8 Ž ex tension. Blk fabric chairs on castors. $165 941-276-2510 LA-Z-B O Y RE C LINER G ood condition. Brown fabric. $150 941-276-2510 LIFT C HAIR Brown Fabric Good Condition $100 941-235-3834 MATTRE SS Q UEEN BEAUTYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRE SS & B O X $100 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6035 FURNITURE SOFA BASSET mo d ern fl ora l beige/green/mauve, 3 cushion, xlnt cond $180 941-740-0357 SO FA L O VE S EAT & Tables Off-White Leather Sofa & Love Seat; Rattan Tables (Side Tables and Coffee Table) $325, OBO 731-234-7309 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 41ŽX5 8 Ž w/lea f Hitchcock design like new,beautiful $45 941-488-5595 TABLE 41Žx5 8 Ž w/lea f Hitchcock design, like new beautiful $45 941-588-5595 TABLE AND 4 chairs G lass top wicker table and chairs with cushions $75 941-258-7259 TV S TAND C hinese Black Lac quer or Storage cabinet 35 x 23 x 34 $350 941-460-9540 W IND SO R R OC KER nichols & stone.solid maple.ex.cond $75 941-235-2203 6038 ELECTRONICS DI G ITAL PH O T O FRAME Phillips 10.4Ž EX COND $35, OBO 941-347-8426 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 ELE C TRI C FIRE PLACE LOGS LIKE NEW $15, OBO 941-255-9152 G P S &C HAR G ER W O RK S FINE. EXCELLENT COND. $35, OBO 941-347-8426 PANASONIC RX 4920 B oom box 1985 Radio works! $40 941-258-4771 6040 TV/STEREO/RADIO 8 TRA C K/RADI O & many tapes.All sports,nascar & music. $100 941-743-6688 PANA SO NI C RX-4 920 Boom box 1985 Radio works! $40 941-258-4771 TV 32 Ž w/built in DVD, Toshiba Wall mount included. $40, OBO 941-347-8426 TV CONSOLE f or 48Ž tv. Dark wood, glass doors. New $75 941-235-2203 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV S AM S UN G like new $28 OBO 941-914-4465 TV S TAND Folding 3 shel f 16x42x21 Built in USB charger $100 941-613-2854 6060 COMPUTER EQUIPMENT 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 S M O KEY Q UARTZ and white topaz mens ring tcw 7.4 cts size 9 $60 941-554-2140 VINTAGE BROACHES (2) Wedgwood & Sarah Coventrymint-EA $30 941-639-1517 W AT C H LADIE S like new each $10 239-410-5717 WO RKPANT S Mens 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 6070 ANTIQUES COLLECTIBLES 1 9 4 0  S C UBA Maraccas handmade from gourds & carved. $30 941-258-4771 A IRLINE COC KTAIL G lasses asst airlines call ea $5, OBO 941-426-4151 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BIRD S INY O UR G ARDEN COL. PLATES (8) boxes/authenticity cert. $25 941-639-1517 B OO K S PRIN C E SS DIANA 17 hardcover 7 coff table 7 mags ex cond. $20 941-391-6334 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO IN CO LLE C TI O N beginner set $100 781-956-8891 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 COINS P roo f an d m i nt sets $7 781-956-8891 CO MI CS A great vintage selection from the 1970s 80s & beyond ea $2 941-474-1776 EARNHARDT S R. diecast cars w/display cases in original boxes $45 941-624-3091 LEN O X PR OC ELAINP CS great gifts, mint, must see! $10 to $15 941-639-1517 MARILYN M O NR O E playing cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 M O DEL AIRPLANE Kit #15 8 Midwest Aero-Star .20 1987 MIB $89 941-286-8082 PLATE S S P O DE 200 Anniversary Reticulated Cabinet floral print (2) ea $10 941-830-0524 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 S ILVER CO IN S u.s.silver coins $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 W I C KER BABYBU GG Y 100 years old good condition $200 941-697-4942 WOO DEN BABY crib 88 years old good condition ready for refinishing $50 941-697-4942 6090 MUSICAL REEL T O REEL Teac Nice unit With take-up reel $450 941-249-3922 6095 MEDICAL KNEE SCOOTER F at Ti res Heavy Duty with Basket $100, OBO 941-769-3475 W HEELCHAIR RAMP 20L, By Easy Access, excellent condition $1,500 OBO 941-661-3670 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg.like new.nice size. $25 941-235-2203 6110 TREES & PLANTS A L O E A G AVE begonia crepe m yrtle fern devils backbone staghorn $5 941-202-3696 BEAUTY BERRY S now, Tamarind, Banana, 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 BUTTERFLY NE C TAR TREAT S 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 FLORIDA AVOCADO/CIT RUS/ROYAL Poinciana/Jatropha $10 941-202-3696 FOXTAIL PALM SEED A BUCKET FULL OF MATURE SEED $10 941-255-9152 FRAN G IPANI JATR O PHA oyst er pineapple pothos snake spider lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 MAN GO TREE P O TTED 5 FT. TALL $25 941-255-9152 NI G HT BL OO MIN G C EREU S healthy & happy 3-4 in 8 gal pot $12 941-258-2016 PLUMERIA/FRAN G IPANI in 3 gallon pot. 4 Ft. tall. Also Papaya plant $10 941-697-0794 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of pockets & room $150 941-740-0357 GO LF C LUB S Ladies Woods and irons in golf bag good con dition $99 941-697-4942 GOLF CLUBS Pi ng i rons bertha woods pro bag good condition $199 941-697-4942 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.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 O RBITREK ELLIPTI C AL with recumbent cycle. Sit or Stand. New. $100 941-889-9839 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 W ANTED: S TATI O NARY EXERCISE BIKE 941-474-0970 6130 SPORTING GOODS BAMB OO FLYR O D pre 5 0 s no id 2 tips in canvas rod holder $50 941-380-1311 C AT C HER S MITT/ RAWLIN GS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 H O R S E S H O E S ET regulation steel $25 941-743-0582 RADI O CO NTR O L C essna 170A Model Airplane 1978 orig in box $125 941-286-8082 W IL SO N PR O FILE TENNI S Racket, excellent condition, with cover $25 941-473-4828 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. RUGER 7722, Satin SS, Spe cial Order, Full Stock. Never Fired. $550. (717)-875-0265 S& W M O DEL 6 5 9 9 mm S emi auto, SS/AS, (2) 13 rnd mags. Excellent $475 (941)-497-7366

PAGE 19

The Sun /Thursday, May 31, 2018 www.yoursun.com E/N/C Page 19 9CLASSIFIEDS 6133 HUNTING & FISHING SUPPLIES OKUMA TITUSTL90 reel@Penn3160 troller rod $185 941-625-1569 PENN75 00SS REEL on Fenwick SeaHawk $85 941-6251569 6135 BICYCLES/ TRICYCLES 2 WHEEL Expensive Bike Many features and gears $95 941580-4460 BI C Y C LE Mens 26 Ž Avalon 7 Speed Cruiser Like New $75 941-662-8936 BICYCLE M en  s 26Ž H u ff y 10 Speed Good working condition $35 941-662-8936 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE M en  s 26Ž N ee d s Ti res $15 941-624-3091 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $145 941-257-5500 C ANN O NDALE 54 C M ultegra.mens.red.like new cond $450 941-235-2203 ELE C TRI C BIKE S edona 36V A-1 Condition. w/ step thru frame. $850 941-488-3579 HIITCH BIKE RACK Hollywood,Fits 2 to 4 bikes. $250 941-460-9540 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 6138 TOYS/GAMES MONOPOLY/CLUE + 6 D e l uxe Wooden cabinet chess checkers & more $125 941-613-2854 6140 PHOTOGRAPHY/ VIDEO C AMERA w/case & ASSESS. EX COND $35, OBO 941-347-8426 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 C HL O RINE TABLET S 3 Ž, 20 lbs (40-50 tabs), all fresh & sealed $40 941-740-0357 POOL 15X3 P oo l pump l a d der skimmer vacuum chemicals $175 941-626-3265 POOL PUMP 1h p runs goo d $75 941-743-0582 POOL VOLLYBALL game b ase and net. good condition $30 941-380-1311 6160 LAWN & GARDEN CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G RILL WEBER G as, portable w ith cover. Like new $150 941-249-3084 Pt. Charlotte J D Ridi ng M ower T w i n touc h 15hp For parts. Runs/no deck. $150, OBO 941-485-0681 LAWN M O WER 2 1Ž C ut Yardman 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWN MOWER Y ar d M ac hi ne Riding 638 RL 15.5hp B&S $250, OBO 941-485-0681 LAWNM O WER HU SQ VARN A mdl 700f self prop. very good cond. $170 315-380-7296 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRESSURE WASHER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER L awn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 RIDING MOWER CRAFTS MAN Good cond! 48 inch cut w / cart $499 941-473-6644 WATER PONDS good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING HAMMOCK &STAND w/pad easy transport sturdy $65 941-345-7743 PATIO SET 38Ž Table 4 Chairs w/cushions $125 615-585-7436 PATIO SET 45Ž roun d ( g l ass ) +Chairs with Cushions Good cond $79 841-697-0794 PATIO SET 5 p i ece w i c k er round glass table top Great condition $150 941-473-0077 6170 BUILDING SUPPLIES HURRI C ANE S HUTTER S $2 $3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 WELL PUMP motor su b mersable Franklin 4Ž 2 wire 230v 1 h p $75 941-380-1311 6190 TOOLS/ MACHINERY 21Ž CUT Y ar d man l awn mower 6.5 HP B&S Engine trim bag included only $65 941-474-1776 MITER SAW C ra f tsman, older, works good $30 941-380-1311 TABLE S AW B & D 8 Ž Used once Good Condition $60, OBO 941-882-3797 WET VACUUM Carpet Cleaner Good condition $35 941-460-9540 6195 FARM EQUIPMENT EQUIPMENT 4TILLER w i t h 3pt Hitch or call for more. $400 941-380-6341 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES D OG C ARRIER med $ 1 0 941-743-0582 KITTY BED O VAL plush, pink, unused $8 941-276-1881 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 DRYER Whi r l poo l L arge C apacity $100 941-257-8921 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MI C R O WAVE Magic C he f over range black, new in box $125 941-766-0995 MICROWAVE SUNBEAM White. 7 cu ft Like new $25 941-613-2854 REFRIGERATOR WHIRLPOOL 14.3 cu. ft. white newer $350 734-787-0285 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 W INE ENTHU S IA S T 29 Bottle Dual-Zone Cellar Brand new. $420 941-284-7044 WINE FRIG E nt h us i ast S 29 Bottle Dual-Zone new. Fits in space $400 941-284-7044 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A REA RU G 8 x11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $135 941-202-9172 B OO T S white rubber size 11, new $12 941-496-9252 BRAKE BUDDY f or tow car $250, OBO 941-766-1712 CHAPTER CANOPY 13 x 13 beautiful out door Canopy Like new $50 941-661-0972 CHARCOAL GRILL W e b er 18Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 COUCH TOMMY BAHAMA wicker Excellent con. light wicker $150 941-661-2667 DRY VAC Ri g id 12 ga l D ry V ac attachments Like new $30 941 661-0972 6260 MISCELLANEOUS FOR SALE FAN MAXX Air Pro 30 Ž Portable Air Circulator Fan w/wheels Like New $75 941-661-0972 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HAND TOOLS Table full of tools assorted level $25 941-391-6377 KAYAK BLUE DAGGET ZYDECO KAYAK $150 941-629-7933 LADDER W erner 8 P o di um l a d der 12 reach 300 lb load Like new $125 941-661-0972 LASER DISC Vid eo $15 941-496-9252 LIFTMA S TER 9 7 3 LM G arage Door Remotes 2 Car; 1 Wall $20 941-624-3091 ORIOLES BATTING h e l met-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 STORM PANELS 9 pane l s var i ous sizes price includes all 9 $100 615-585-7436 STORM PANELS 9 pane l s var i ous sizes price includes all 9 $100 615-585-7436 SURGE GUARD 50A f or RV $50, OBO 941-766-1712 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 WEBER GRILL CHARCOAL LIGHTER FLUID,BAG OF COLE EX.COND $75 941-391-6377 W INE B O TTLE S 60 bottles. Ready for your wine. $60 941-235-2203 W INE C RATE S O ld G ood shape $100 941-624-0928 6265 FREE MERCHANDISE SWING FREE O ut d oor W oo d Swing. Good condition. You haul. $0 941-639-5899 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,981 MI. 855-280-4707 DLR 7030 CADILLAC 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2011 CHEVY CRUZE $10,477 RED METALLIC, 17K MI 855-481-2060 DLR 2014 CHEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 2005 CHEVY CORVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 7050 CHRYSLER 2005 CHRYSLER PT-CRUISER $2,850 Convertible, GT, TURBO, Auto, 109K Miles 941-408-5898 2005 CHRYSLER PT CRUISER $3,995 Convertible 941-204-7881 2011 CHRYSLER 300M LTD $11,900.obo Runs Like Brand New! $5K in Recent Maintenance. 863-558-2222 7070 FORD 2015 FORD MUSTANG $30,990 RED, GT CONV., 15K MI 855-280-4707 DLR 7070 FORD 2012 FORD FUSION $10,000 SEL model. Blue Metallic. Fully loaded. Leather, cruise, phone sync, power windows and doors, etc. Only 37,800 original miles. Garage kept. 941-456-1256 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 2011 JEEP LIBERTY $13,877. CHARCOAL PEARL, 59K MI 855-481-2060 DLR 20 17 JEEP WRAN G LER $33,990. GRAY, SAHARA, 3,825 MI 855-280-4707 DLR 7090 LINCOLN 20 17 LIN CO LN CO NTINENTAL$36,990. TAN, SELECT, 11K MI. 855-280-4707 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 7145 ACURA 2011 ACURA MDX $18 987 WHITE PEARL, TECH PKG., 81K MI 855-481-2060 DLR 2014 ACURA MDX $24,990. BURGANDY, NAV, 64K MI. 855-280-4707 DLR 7148 BMW 2016 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 2009 BMW X330SS WHITE 76K MI. 855-280-4707 DLR 7160 HONDA 2011 HONDA FIT $9 877 SILVER METALLIC, SPORT 95K MI 855-481-2060 DLR 2012 HONDA FIT $9,977 BLACK PEARL, SPORT, 87K MI 855-481-2060 DLR 2011 HONDA ACCORD $10,477 BLUE PEARL, LX 83K MI 855-481-2060 DLR 20 1 3 H O NDA C IVI C $11,877 BLACK PEARL, EX, 56K MI 855-481-2060 DLR 2011 CR V $11 987 SILVER METALLIC, EX-L, 95K MI 855-481-2060 DLR 2011 CR V $11 987 POLISHED METAL METALLIC, LX 106K MI 855-481-2060 DLR 2013 HONDA CR V $15 950 BASQUERED PEARL II, EX-L 63K MI 855-481-2060 DLR 20 1 3 H O NDA A CCO RD $15,950 BASQUERED PEARL II, 80K MI 855-481-2060 DLR 2014 HONDA CR V $15,990 SILVER, LX. 40K MI 855-280-4707 DLR 2012 HONDA CR V $16 677 WHITE DIAMOND PEARL, EXL 42K MI 855-481-2060 DLR 2013 HONDA CR V $18 477 SILVER METALLIC, EX-L 28K MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2012 HYUNDAI TUCSON $10,911. BLUE, 44K MI 855-280-4707 DLR 7163 HYUNDAI 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2013 HYUNDAI GENESIS $16,897 BLACK PEARL, 3.8L 73K MI 855-481-2060 DLR 2013 HYUNDAI SANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $17,439 Sport 2.4L 27,202 mi 844-467-9558 dlr 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2014 INFINITI Q50 $17,911. SILVER, NAV, 84K MI 855-280-4707 DLR 7177 KIA 20 1 3 KIA SO UL $9,987 PEARL METALLIC, BASE, 55K MI 855-481-2060 DLR 20 11 KIA SO RENT O $9,987 DARK CHERRY, EX, 138K MI 855-481-2060 DLR 2013 KIA SOUL $11,900 Beige, 4 Dr., 29K, Nitro Tires. A1 941-822-7077/941-966-4682 7178 LEXUS 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,877. SATIN METALLIC 50K MI 855-481-2060 DLR 2013 LEXUS ES 350 $20,990. WHITE, CERT, NAV 63K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $25,911. GRAY, CERT, 22K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $29,911. WHITE, CERT, 33K MI. 855-280-4707 DLR 2015 LEXUS RX 450H $34,990. SILVER, CERT, NAV, 38K MI. 855-280-4707 DLR 2015 LEXUS GX 460 $39,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 2015 LEXUS LS 460 $47,990. SILVER, NAV, CERT, 36K MI. 855-280-4707 DLR 20 15 LEXU S LX-57 0 $78,990. SATIN, NAV, CERT, 25K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $13,990. RED, NAV, 46K MI. 855-280-4707 DLR 7190 MERCEDES 20 11 MERCEDES-BENZ S 55 0 4M $28,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 2014 MERCEDES-BENZ S550 $53,990. WHITE, NAV, 43K MI. 855-280-4707 DLR 7200 NISSAN 20 14 NI SS AN R OG UE $13,990. WHITE, SV, NAV, 72K MI. 855-280-4707 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 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 20 1 2 T O Y O TA C AMRY $11,987. ATTITUDE BLACK, SE 112K MI 855-481-2060 DLR 2012 TOYOTA PRIUS $12,000 4 Door, Only 31K Miles! (941)-639-1843 2012 TOYOTA PRIUS $12,987. SEA GLASS PEARL, 58K MI 855-481-2060 DLR 2013 TOYOTA CAMRY $14,990. WHITE, XLE, V6, 51K MI. 855-280-4707 DLR 2012 TOYOTA HIGHLANDER $15,987. BLACK, 95K MI 855-481-2060 DLR 20 1 2 T O Y O TA HI G HLANDER $17,877 GRAY METALLIC, LTD, 108K MI 855-481-2060 DLR 2015 TOYOTA RAV4 $19,990.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 2015 TOYOTA SIENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 7210 TOYOTA 2015 TOYOTA HIGHLANDER $32,990. WHITE, XLE, AWD, 30K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2012 VW GOLF $8 977 TORNADO RED, CONV. 76K MI 855-481-2060 DLR 20 1 3 VW CC $ 1 2 98 7 REFLEX SILVER METALLIC SPORT, 51K MI 855-481-2060 DLR 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1973 BUICK RIVIER A $29,500 Midnight Gray w / White Vinyl Top. Orig Owner, Man y Trophies. 53K. 941-624-3218 1986 BUICK GRANNATIONAL Rust free, S. CA Car. $25k spent on restoration. 941-697-2196 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES TIRE S 4 Tires 1 9 5/ 6 5 R15 $150 941-626-3265 TIRES 4 185/65 R14 $150 941-626-3265 LEBRA : LIKE new fi ts B u i c k Luc. or like sedan. $70 941-496-7983 C LA SS C M/H CO VER 23-26 used 2 winters $125 941-496-7983 C AR CO VER New C overMaster 100% H2O Proof for Buick Luc. $125 941-496-7983 1997 NISSAN 6f t b e dli ner 1997 nissan d21 pick_up bed liner $40 954-612-1148 7290 VANS 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1997 CHEVROLET 3500 $5,000 1 ton Dually 5th wheel, runs good! 863-558-2171 2012 DODGE 1500 $12,987 SUNRISE PEARL, 65K MI 855-481-2060 DLR 2013 CHEVY AVALANCHE LT $28,200 Silver, Leather, Sun Roof, Rack 28,500 Miles. 941-258-5811 2017 TOYOTA TACOMA SR5, $30,000 4 Door, Desert Sand, 3K miles. 941-627-3698 2016 TOYOTA 4 RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 2016 TOYOTA 4 RUNNER $35,990. WHITE, PREMIUM, 8,354 MI. 855-280-4707 DLR 2011 CHEVY COLORADO SILVER, LT W/ 1LT 107K MI 855-481-2060 DLR

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, May 31, 2018 10CLASSIFIEDS 7305 SPORT UTILITY/ VEHICLES 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 941-276-8430 2010 GMC TERRAIN SLT $10,500 (loaded) 1 owner, 71k mi, V6, tow Pkg, leather, navi, moon roof, all power, new tires, auto., cold A/C. Justin 941-350-7544 Dlr 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 15 NEW 1542 T rac k er T opper Cont. Trailer with spare, 55lb thrust Saltwater trolling motor, seats, oars,canchor system & new battery Ready to fish $3,600 937-308-3658 7334 OUTBOARD/ MARINE ENGINES O /B M O T O R 1 9 54 B O AT M O T O R Johnson 2 hp ex cond low hr 325 941 743 0582 1 9 54 O RI G INAL Johnson S eahorse 5 1/2hp. Freshwater OB w/can. $450 330-312-1433 7338 MARINE SUPPLY & EQUIP. G A S TANK Plastic 1 2 gal. Clean $45 941-268-0934 PROP 133/4 x 13 f or Evinrude/Johnson SS Prop $100 941-676-2019 BOAT COVER 16ŽCC T r i ton cover fits 90Ž wide $100 941-356-6305 B O AT CO VER 1 6  CC Triton Cover fits 90Ž wide $100 941-356-6305 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 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 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7370 CAMPERS/ TRAVEL TRAILERS Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 NEEDCASH? BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 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 30` 2017 KEYSTONE272 1 Slide, Leather Couch, Wall Vac, Almost Perfect Condition! Sleeps 6. Used 3 Nights. $17,500. obo 941-764-7909 T urnyou r trashinto cash! Advertise youryard sa l e! 7382 RV/CAMPER PARTS S UR G E G UARD 5 0 Amp. f or R V $50, OBO 941-766-1712 BRAKE BUDDY f or tow car $250, OBO 941-766-1712be known „ I go a little faster!Ž I know the purist riders out there will feel that an electric-assist bicycle is cheating somehow. But we all have our little helps no matter what we do. If an EAB gets you out of the house and moving, then I say go for it. 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 Panhandle. I hopped on a scooter and rode like the wind. Topping speeds of 20 mph while driving along gorgeous beachfront on my way to the powder-soft white sand beach of the Santa Rosa Area of Gulf Islands National Seashore, I felt as though I was racing on Germanys Autobahn. The ride was a success, and a piece of my con“dence was restored. The scooter rental was from Sage Paddle Company in Navarre Beach, a company launched in 2013 by then 11-year-old Sage. She and her family relocated to Santa Rosa Island from Colorado and her father, Austin, told her she needed to “nd something to do. She and her family paddleboarded in the Gulf of Mexico and noticed there wasnt a place for vacationers to rent them. Ill give you $5,000 to buy six paddleboards,Ž Sage said of the conversation with her father, and if you can pay us back for half of it by the end of the summer, we will call that a good deal and a good lesson.Ž Seventeen days later, the young entrepreneur paid back her father in full. Two weeks later, she purchased a golf cart to haul the equipment to renters. The “rst year, I walked up and down the three miles of beach every single day and passed out cards to everybody. People werent nice. People were rude,Ž the young CEO said about launching her paddleboard company and how she marketed it the “rst year, But my dad told me, If you do this every single day, you will see it hit autopilot and it will be worth it. So I did.Ž Listening to her fathers advice paid off. Each year, Sage added to her rental ”eet. The second year, she added more paddleboards and kayaks. The third and fourth years, she added beach cruiser bicycles. This year, the “fth year, she added scooters. She also moved into an of“ce and opened Sages Snack Shack, a casual place to tame the beach munchies with ice cream, smoothies, and hot dogs. Theres even a mascot „ a French bulldog named Oliver. Sage is not old enough to vote, purchase alcohol „ nor own a business. She co-owns the company with her mother, Linda Joy. Both parents work for Sage, along with about a half-dozen friends from as far as Colorado during the summer season. The teen joked, Mom gets “red usually on a daily basis,Ž and, Dad doesnt get “red but he quits sometimes.Ž Florida Gov. Rick Scott honored Sage in 2016 with the Young Entrepreneur Award, an award created in 2015 to recognize entrepreneurs under the age of 35. In 2017, the governor recognized Sage and her company in his annual State of the State Address when he stressed how tourism supports jobs in Florida. Sage will graduate high school in 2019 and plans to double major in pre-medical and entrepreneurship, with a goal to attend medical school. As for the future of Sage Paddle Company, she has a plan to keep it running while away at school and will return to work the summers. In many ways, Sage is the typical teenager „ but rather than building sandcastles on the beach, she has built a successful business. Sage Paddle Company is where she and her customers can live the dream. 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 Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 or snipe hunting, and this sport is reputed to be the next closest thing to shooting at wild birds. The actual target is called a ZZ bird. When its “red from the launcher, it comes out at great speed and swoops, ”utters, and zings off in totally unexpected directions just like a live bird would do. One of the shooters interviewed described it as shooting at the illegitimate child of a mourning dove and a wild bobwhite quail. A ZZ bird is composed of a round plastic cap af“xed to a two-winged propeller. On the target launcher itself an oscillating motor spins the ZZ birds at an incredible 5,000 revolutions per minute as they are launched. Apparently the spinning disk will pick up every little breath of wind and change direction, moving left, right, up and down at random. It is very, very fast „ you only have about a second to make a shot, and you can forget about follow-up shots. The course is arranged in a similar way to what we used to call box bird shooting, with the launchers in boxes arranged in a semi-circle in front of the shooting position. Of course, the distance can be changed to offer different degrees of dif“culty. The launchers are voice activated, and they go off in random order so the shooter has no idea where the next bird will ”y. Each round consists of 30 birds. When struck by shotgun pellets, the cap separates from the propeller signaling a scoring hit. To score, the shooter has to knock the cap loose and it must land within a fence 21 meters beyond the launchers. Im beginning to see an extreme degree of dif“culty here „ this could be really challengin.! Even extremely good shooters will tell you it can be a humbling endeavor. Most of the highly successful shooters shoot over-and-under shotguns due to their fast cycling rates when “ring both barrels in the blink of an eye. The Long Straw Ranch shooting preserve in Texas claimed that over the course of a year, the number of perfect scores on a helice course can usually be counted on one hand. As you can well imagine, the type of equipment necessary here doesnt come cheap. A single round can cost $100 plus your shells. Well, that certainly lets me out, but apparently its becoming very popular around the Dallas area and several of the gun clubs have installed or are installing the equipment. A growing number of wealthy landowners are also setting up launchers on their own property. When you consider the cost of these types of launchers „ setting up a course, from what Ive been able to “nd out, could run $20,000 or even higher „ it sure doesnt sound like a pastime for the average working class man like me. But it sure would be fun to try it once. I did some calling to some of the ranges familiar to me around our state, and most of them had never even heard of it. I dont think youll see the state install a helice course out of Babcock Webb anytime soon. Ha, ha. It was just something new to me and I thought it might be of interest to some of you clay bird shooters out there who hadnt heard about it yet. One fellow I interviewed said the best way to describe it is Žyou see a ”ash and a blur and pull the trigger. If you have to stop and think about it for even a second, youre done.Ž Enjoy all the shooting sports, and as always, safe shooting. Billy Carl is an NRA-certi“ed “rearms instructor and is available for individual instruction in “rearms safety and concealed carry classes. Contact him at 941-769-0767 or through J&J One Stop Gun Shop at 2324 Tamiami Trail, Port Charlotte, or 941-979-5008.BILLYFROM PAGE 1 You can have a swing speed with a standard shaft, whether it be steel or graphite. But once you match up the proper shaft to your swing, you can actually see your swing speed increase. That increase was giving me extra distance and extra height on my ball ”ight. As he swapped shafts around, we found that the graphite standard shaft with a lower kick point in the shaft actually was the best for me. My accuracy was awesome and my distance went up. I got all of this information in about an hours time of being in the store „ and that included looking at clubs for my daughter. While these places charge for “ttings, it can be worthwhile to have this done if you are looking to improve your score by a few strokes. As Glyn and I made our way to the front of the store, he was on the phone with someone. Turns out he knows (through getting his own “tting of clubs) the professional at the TPC in Tampa. He was willing to do the “tting for free as long as we bought the clubs through them, and they would match any price we found. So now the goal is to get with Glyn and his guy get “ttings done for not only my daughter, but for me as well. Its time I treat myself to a custom set of clubs and see if it makes a difference in my score. After all, it surely cant hurt. When I told the guy in the store what I was playing with, he compared that to modern technology in cars, but I was still running with a carburetor. I can “x that, though. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.GREGFROM PAGE 1 PHOTO PROVIDED PHOTO BY JENNIFER A. HUBER16-year-old Sage Outt in front of her paddleboard rental business.

PAGE 21

The News Wire Thursday, May 31, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Maker of Ambien says that racism is not a known side effectŽSee page 3 Pronouncer Brian Sietsema, right, speaks during the 3rd Round of the ScrippsNational Spelling Bee in Oxon Hill, Md., Wednesday.OXON HILL, Md. „ For 15 years, the Rev. Brian Sietsema sat quietly next to Scripps National Spelling Bee pronouncer Jacques Bailly, just in case the indefatigable Bailly was somehow unable to ful“ll his duties. Bailly never missed a word. But this year, the bee nearly doubled in size thanks to a new wild-card program, and Bailly knew he could wreck his voice if he didnt take some breaks over three full days of spelling. I could run myself into the ground doing this, because I just love doing it,Ž Bailly said. I dont really want to take a break, but ... Ive got to do some pacing.Ž That meant Sietsema, the bees longtime associate pronouncer, handled Baillys duties Wednesday for two of the “ve groups of spellers „ about 180 kids total. It was very exciting,Ž Sietsema said. It was a thrill.Ž Sietsema, a Greek Orthodox priest from Lansing, Michigan, cuts a striking “gure among bee of“cials with his dark suit and white collar. Despite his religious vocation, he has a resume that suits the bee. A former linguistics professor, he worked for years as the pronunciation editor for Merriam-Webster. Like Bailly, a classics professor and a former Scripps bee champion, Sietsema derives tremendous satisfaction from working with young spellers. Its wonderful to be part of a program that rewards young people who focus on scholastic and educational endeavors,Ž Sietsema said. To see their enthusiasm about literacy, about linguistics, just feeds my soul in a way that I cant quite describe.Ž More than 500 spellers tested their skill in front of Bailly and Sietsema over two days of preliminary rounds, and nearly 200 misspelled words onstage. The 41 semi“nalists were determined by results of a written spelling and vocabulary test.After 16 years, backup spelling bee pronouncer is thrilled to get his shotBy BEN NUCKOLSASSOCIATED PRESSKIEV, Ukraine „ To the gasps, whoops and applause of stunned colleagues, Russian journalist Arkady Babchenko walked into a news conference Wednesday, less than a day after police in the Ukrainian capital said he had been assassinated. Authorities said his death had been staged to foil a plot on his life by Moscows security services and one arrest was made. Russia denounced the faked killing as an outlandish attempt at defamation by its neighbor and foe. Even Babchenkos wife was unaware of the deception, and the 41-year-old Kremlin critic who ”ed to Ukraine 15 months ago apologized to her for the hell she had to go through in the past two days. There was no choice there, either.Ž Neither Babchenko nor Ukrainian Security Service chief Vasyl Gritsak gave details of the sting operation or how they made his wife believe he was dead. Kiev Police Chief Andriy Krishchenko had announced Babchenkos death Tuesday, saying the journalists wife found him bleeding at their apartment building in Kiev but that he died en route to the hospital. Lawmaker Anton Gerashchenko, an adviser to the interior minister, said the assailant had waited on a staircase in the building and shot Babchenko in the back as he was going to buy bread. Just hours before the shooting was reported, Babchenko wrote on Facebook that he considered the day a second birthdayŽ because it was the fourth anniversary of his missing a ”ight on a Ukrainian military Slain Russian journalist turns up alive at news conferenceBy DMYTRO VLASOV and NATALIYA VASILYEVAASSOCIATED PRESS ALIVE | 3 INMATE | 3 Ukrainian President Petro Poroshenko, left, Russian journalist Arkady Babchenko, center, and Vasily Gritsak, head of the Ukrainian Security Service speak during their meeting in Kiev, Ukraine, Wednesday. WASHINGTON „ President Donald Trump signed legislation Wednesday aimed at helping people with deadly diseases try experimental treatments, calling it a fundamental freedomŽ that will offer hope and save lives. Joined by families dealing with amyotrophic lateral sclerosis, also called Lou Gehrigs disease, and other diseases, Trump signed the socalled Right to Try bill and said he never understood why the issue had lagged for years and Congress hadnt acted sooner. There were no options. But now you have hope „ you really have hope,Ž Trump said. He noted that for many years, patients, advocates and lawmakers have fought for this fundamental freedom.Ž The bill cleared the House last week following an emotional debate in which Republicans said it would help thousands of people in search of hope. Many Democrats said the measure was dangerous and would give patients false hope. As he distributed pens after signing the bill at a small table, 8-year-old Jordan McLinn of Indianapolis, who suffers from muscular dystrophy, waited to embrace the president, drawing laughter in the auditorium when he put his elbow on the table and held up his chin. Trump hugged McLinn and kissed him on the forehead. The president was joined by Health and Human Services Secretary Alex Azar, Food and Drug Administration Commissioner Scott Gottlieb and some of the bills allies in Congress, including Sens. Ron Johnson, R-Wis., and Joe Donnelly, D-Ind. Trump had supported efforts to gain access to the treatments during his 2016 campaign. In his State of the Union address, the president said people who are terminally ill shouldnt have to travel from country to country to seek a cure.Ž The measure would give people diagnosed with lifethreatening conditions who have exhausted treatment options the ability to gain access to unproven drugs without “rst getting permission from the FDA. BRUSSELS „ A Belgian prison inmate who killed four people while on furlough committed terrorist murderŽ and likely intended to cause more harm, prosecutors said Wednesday as authorities searched for possible accomplices and the Islamic State group claimed responsibility for the bloodshed. The convict who stabbed two police of“cers in the city of Liege and used their handguns to kill them and a bystander was a soldier of the caliphate,Ž IS said in a brief statement on the site of its Aamaq news agency. Such wording is typical of the claims IS makes even when slaying suspects have not been linked directly to the terror group. Belgian authorities have not said if they have evidence the inmate had vowed allegiance to IS or was acting on its orders. Interior Minister Jan Jambon noted that Benjamin Herman, the Belgian national named as the Liege killer, killed a fourth person on Monday night away from the eastern industrial town. Herman, 31, a convert to Islam, was known to local authorities as a repeat offender involved in petty crime and drugs. He spent most of his time in prison since 2003 and was on a two-day leave when he launched his attack. Police shot him dead not long after. Of“cials said Wednesday that the death toll from the attack outside a Liege cafe might have been higher if the bar owner and a cleaning lady had acted with less skill and courage. Herman “rst stabbed the of“cers repeatedly from behind with a knife, stole their handguns and shot them as they lay on the ground. The cafe owner quickly hustled patrons out of sight as the gunman went in and out of the establishment. Crossing the road, Herman shot a 22-year old passenger in a car and shouted Allahu akbar,Ž the Arabic phrase for God is great,Ž several times, authorities said.President Trump signs bill for terminal patients to try unproven drugsKillings by Belgian inmate treated as terror; IS claims roleBy KEN THOMASASSOCIATED PRESSBy RAF CASERT and LORNE COOKASSOCIATED PRESSAP PHOTO Kendal Win, 13, from Fayetteville, N.C. Tanay Nandan, 11, from Short Hills, N.J. Natalia Lutz, 13, from Huntington Station, N.Y. Immanuel Soh, 13, from Omaha, Neb. Seunga Hong, 14, from Seoul, South Korea Jasper Ralph, 11, from Aquinnah, Mass. Saisurya Lakkimsetti, 9, from Tulsa, Okla. Tobi Shorunke, 14, from Fargo, N.D. Aiden Clerico, 14, from West Jeerson, Ohio Brian Kenny, 14, from Syracuse, N.Y. Jordi De Jong, 13, from Malvern, Pa. Hanna Closs, 12, from Durham, N.C.AP PHOTOS

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, May 31, 2018 TODAY / TONIGHTA p.m. t-storm in spots Partly cloudy and humidHIGH 88 LOW 7355% chance of rain 25% chance of rainTurning cloudy, a t-storm in the afternoon86 / 7455% chance of rain FRIDAY GULF WATER TEMPERATURESome sun with a shower or thunderstorm88 / 7455% chance of rain SATURDAYPartly sunny and humid88 / 7625% chance of rain SUNDAYSome sun with a t-storm possible; humid89 / 7330% chance of rain TUESDAYHumid with times of clouds and sun87 / 7625% chance of rain MONDAY 1 4 10 10 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 430-50 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 VENICE8491981009289Air 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. 2.71Ž Month to date 15.64Ž Normal month to date 2.37Ž Year to date 19.96Ž Normal year to date 11.91Ž Record 1.19Ž (1999) 24 hours through 2 p.m. Wed. 0.19Ž 24 hours through 2 p.m. Wed. 0.04Ž Month to date 7.75Ž Normal month to date 2.16Ž Year to date 10.26Ž Normal year to date 13.13Ž Record 1.19Ž (1962) High/Low 85/73 Normal High/Low 91/69 Record High 96 (2001) Record Low 57 (1971) High/Low 82/75 High/Low 81/75 Normal High/Low 88/71 Record High 97 (2004) Record Low 61 (1968)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 15.64 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 19.96 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 85 75 t 86 77 pc Bradenton 87 75 pc 85 75 t Clearwater 87 75 pc 86 76 t Coral Springs 86 75 pc 88 72 pc Daytona Beach 86 71 pc 87 71 t Fort Lauderdale 85 73 pc 85 71 pc Fort Myers 89 73 pc 89 74 t Gainesville 86 72 pc 89 73 t Jacksonville 86 70 t 90 73 t Key Largo 83 78 pc 84 74 pc Key West 83 79 pc 84 78 pc Lakeland 87 72 pc 88 72 t Melbourne 86 75 pc 86 73 t Miami 84 74 pc 86 71 pc Naples 87 75 pc 87 75 pc Ocala 87 71 pc 89 73 t Okeechobee 86 71 pc 86 70 t Orlando 89 72 pc 89 72 t Panama City 86 76 t 86 76 pc Pensacola 89 76 t 90 76 pc Pompano Beach 85 75 pc 86 72 pc St. Augustine 85 71 pc 87 73 t St. Petersburg 88 74 pc 88 75 t Sarasota 87 74 pc 85 75 t Tallahassee 88 73 pc 90 75 pc Tampa 88 75 pc 88 77 t Vero Beach 86 73 pc 86 72 t West Palm Beach 84 73 pc 87 72 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:25a 9:48a 3:53p --Fri. 7:09a 12:16a 4:27p 10:16a Today 5:02a 8:04a 2:30p 10:32p Fri. 5:46a 8:32a 3:04p 11:11p Today 4:11a 6:50a 1:08p 9:19p Fri. 5:07a 7:10a 1:31p 10:01p Today 6:57a 12:08a 4:25p 10:17a Fri. 7:41a 12:45a 4:59p 10:45a Today 3:17a 6:43a 12:45p 9:11p Fri. 4:01a 7:11a 1:19p 9:50p S 6-12 1-2 Light S 7-14 1-3 LightFt. Myers 89/73 part cldy afternoon Punta Gorda 89/73 part cldy afternoon Sarasota 87/74 part cldy afternoon 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. 2018Last Jun 6 New Jun 13 First Jun 20 Full Jun 28 Today 10:11 p.m. 8:15 a.m. Friday 10:59 p.m. 9:03 a.m. Today 6:35 a.m. 8:18 p.m. Friday 6:34 a.m. 8:18 p.m. Today 7:38a 1:26a 8:02p 1:50p Fri. 8:31a 2:19a 8:55p 2:43p Sat. 9:24a 3:12a 9:48p 3:36p ALBERTO Monterrey 99/68 Chihuahua 102/71 Los Angeles 70/56 Washington 85/73 New York 68/63 Miami 84/74 Atlanta 87/72 Detroit 87/67 Houston 95/76 Kansas City 89/65 Chicago 91/66 Minneapolis 84/63 El Paso 100/72 Denver 88/55 Billings 75/55 San Francisco 64/53 Seattle 65/49 Toronto 84/69 Montreal 86/66 Winnipeg 74/51 Ottawa 83/67 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: 05/31/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 92 61 s 93 60 s Anchorage 57 44 pc 59 46 s Atlanta 87 72 t 89 72 t Baltimore 82 70 t 89 70 t Billings 75 55 t 67 47 sh Birmingham 87 72 t 89 70 pc Boise 72 48 sh 72 50 s Boston 75 61 pc 77 66 c Buffalo 84 70 t 81 61 t Burlington, VT 84 69 c 83 60 c Charleston, WV 85 69 t 82 65 t Charlotte 85 71 t 91 71 t Chicago 91 66 pc 74 56 pc Cincinnati 90 69 t 85 62 t Cleveland 86 68 t 83 61 t Columbia, SC 87 74 t 94 75 t Columbus, OH 87 69 t 83 59 t Concord, NH 83 62 pc 84 60 c Dallas 96 74 s 98 76 s Denver 88 55 s 91 52 s Des Moines 92 68 pc 93 68 s Detroit 87 67 t 80 57 t Duluth 80 45 t 55 42 c Fairbanks 64 43 c 69 43 sh Fargo 82 58 pc 84 61 t Hartford 73 62 c 83 65 c Helena 64 47 t 66 43 sh Honolulu 85 72 pc 85 73 sh Houston 95 76 pc 96 75 s Indianapolis 92 70 t 88 64 t Jackson, MS 93 72 s 93 74 pc Kansas City 89 65 pc 93 72 s Knoxville 86 71 t 84 69 t Las Vegas 93 67 s 92 73 s Los Angeles 70 56 sh 73 58 pc Louisville 90 71 t 88 69 t Memphis 92 77 pc 91 76 pc Milwaukee 87 60 t 64 56 pc Minneapolis 84 63 s 81 62 pc Montgomery 90 72 t 91 74 pc Nashville 89 72 t 87 70 t New Orleans 92 74 pc 92 76 pc New York City 68 63 sh 80 68 t Norfolk, VA 86 72 t 91 71 t Oklahoma City 93 73 s 95 76 s Omaha 94 68 pc 95 67 s Philadelphia 77 68 sh 87 71 t Phoenix 101 74 s 99 76 s Pittsburgh 83 70 t 82 64 t Portland, ME 72 60 pc 74 60 sh Portland, OR 64 50 c 72 53 r Providence 72 60 pc 76 62 pc Raleigh 84 72 t 91 70 t Salt Lake City 86 58 pc 73 54 sh St. Louis 89 70 t 92 68 s San Antonio 98 75 s 99 73 s San Diego 68 59 sh 69 60 pc San Francisco 64 53 pc 72 55 pc Seattle 65 49 c 64 55 r Washington, DC 85 73 t 90 73 t Amsterdam 79 61 t 73 58 r Baghdad 104 78 s 106 78 s Beijing 95 64 s 98 69 s Berlin 88 65 t 89 64 t Buenos Aires 57 42 c 54 40 r Cairo 90 73 s 91 70 s Calgary 56 44 r 60 43 r Cancun 88 77 t 87 76 pc Dublin 70 53 t 68 54 t Edmonton 60 43 r 57 39 r Halifax 72 52 pc 69 53 c Kiev 85 50 pc 72 50 s London 74 59 t 71 56 t Madrid 74 54 pc 76 56 pc Mexico City 88 55 pc 83 54 pc Montreal 86 66 pc 83 59 t Ottawa 83 67 c 77 54 c Paris 73 58 t 71 54 t Regina 72 52 sh 67 46 r Rio de Janeiro 80 67 pc 85 68 s Rome 79 62 pc 80 61 s St. Johns 45 36 c 48 36 c San Juan 88 76 sh 87 75 pc Sydney 65 53 pc 62 56 sh Tokyo 73 65 c 78 65 pc Toronto 84 69 t 79 60 t Vancouver 64 51 pc 62 52 r Winnipeg 74 51 c 68 57 cHigh ......................... 103 at Wink, TXLow .................. 25 at Angel Fire, NM(For the 48 contiguous states yesterday)79On May 31, 1889, the 90-foot-high Conemaugh Dam collapsed, causing the Great Johnstown Flood that destroyed the city. Q: At any given moment how many thunderstorms are in progress worldwide?A: An estimated 1,800 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 88/73 88/72 87/72 87/72 89/72 88/73 87/72 87/71 87/72 88/75 87/75 85/75 85/74 89/73 89/73 89/73 87/72 89/72 89/73 88/72 89/73 88/72 88/72 88/74 88/72 84/75 85/73 86/74 89/72 87/73 85/74 87/71 87/74 87/75 84/75 87/73 88/73 88/73 Grinchy law denies prize to Christmas glitch lottery winners 3 days in jail for YouTube stunt at a Disney resort $84 million repair of fertilizer plant sinkhole complete Bear cubs rescued after mother is euthanizedCOLUMBIA, S.C. (AP) „ South Carolina lottery of“cials say they will not pay $35 million in prizes won by players when a Christmas Day glitch in a game brie”y made everyone a winner. The South Carolina Education Lottery Commission voted Wednesday to reimburse players only the $1 paid for Holiday Cash Add-A-Play tickets. Of“cials say a coding glitch made each of the 71,000 tickets bought for about two hours last Dec. 25 a winner. The game generated trees on a tic-tac-toe grid, paying up to $500 when someone got three in a line. Lottery of“cials say trees were printed in all nine slots. A statement from the lottery cited a South Carolina law that prizes resulting from a ticket printed in error must not be paid. ORLANDO, Fla. (AP) „ A media outlet reports an Arizona man has been sentenced to three days in jail after deputies say he falsely told guests at a Walt Disney World resort there was an active shooter on the property as part of a YouTube stunt. Orlando television station WKMG reports that authorities found 22-yearold Dillion Burch was telling that lie to guests at the Contemporary Resort so he could get their reactions for his YouTube channel. Online court records show that Burch was facing disturbing the peace and disorderly intoxication charges. The television station says Burch pleaded no contest to the charges Tuesday and drew the three-day sentence. MULBERRY, Fla. (AP) „ A fertilizer company announced it had completed an $84 million repair of a sinkhole below a gypsum stack at its manufacturing plant nearly two years after it led to the release of about 215 million gallons of contaminated water into the Floridian Aquifer. The Lakeland Ledger reports that the sinkhole became a minor environmental problem for the Mosaic company but a major public relations disaster. The sinkhole opened in September 2016 at the plant in central Florida, but the company did not make a public announcement of the accident until 10 days later after questioning from the media. The announcement led to a backlash from hundreds of nearby residents, concerned about contamination of drinking water. WILLIAMS, Ariz. (AP) „ Two orphaned bear cubs have been placed in the care of a wildlife rescue park near the Grand Canyon after their mother was euthanized. The wildlife park Bearizona in Williams said Wednesday the 4-monthold black bears were rescued from a treetop in Arizonas White Mountains. The cubs were so small a climber was able to lower them to safety in a backpack. The park says the Arizona Game and Fish Department was forced to euthanize the cubs mother after twice removing her from a residential area. Bearizona says the animal had been drawn to the neighborhood after a woman there began feeding it daily. A crane toppled on two houses in a Florida neighborhood, smashing through the roof of one of the homes and injuring at least two people Wednesday, authorities said. The crane was being used to put up Florida Power & Light electric poles when it fell on the houses, Lauderhill Fire Rescue Assistant Fire Chief Jeff Levy said at a news conference at the scene. Theres signi“cant roof and structural damage to the one house and some roof damage to the second house,Ž Levy said. Power also was knocked out in the surrounding area. No fatalities or serious injuries were reported. The cranes operator was treated for minor injuries at the scene, Levy said, while a man who had been inside the home with the collapsed roof was taken to a nearby hospital. The resident had been alert and walking around before his trip to the hospital. A Broward Sheriff Fire Rescue dog searched area homes for other victims, but none were found, Levy added.Crane collapses in Florida neighborhood, 2 injuredBy DAVID FISCHERASSOCIATED PRESS EVERETT, Wash. (AP) „ A man was convicted Wednesday of killing his former neighbors and hiding their bodies in the woods northeast of Seattle after one of them told authorities he was squatting at the house he sold following a devastating landslide. A jury found John Reed, 55, guilty of “rst-degree murder in the death of Patrick Shunn, 45, and second-degree murder in the death Monique Patenaude, 46, the Daily Herald reported. He faces life in prison. Prosecutors said Reed killed Patenaude and then fatally shot Shunn several hours later as he arrived home on April 11, 2016, near Oso, a small community that was the site of the nations worst landslide in 2014. Reed had an ongoing feud with the couple and threatened to shoot them after they cut brush next to his property in 2013, according to prosecutors. Deputies described Reed as an aggressive neighbor. After the landslide, Reed sold his property to the county under a ”oodmitigation program. Several weeks before Patenaude was killed, she reported that Reed had been illegally squatting, according to charging documents. Reed testi“ed last week that he shot Patenaude and Shunn in self-defense after the couple confronted him at his former property. He claimed he panickedŽ and had his brother, Tony Reed, help him bury the couples bodies and stash the couples vehicles. The brothers ”ed to Mexico after the slayings. Mexican authorities arrested John Reed more than two months later. Tony Reed had already turned himself in and led detectives to the couples gravesite. He was sentenced to 14 months in jail after pleading guilty to rendering criminal assistance.Man guilty of killing ex-neighbors who reported himA young boy, clad in a suit and tie, just wanted to know what the Trump administration is doing to prevent school shootings. White House press secretary Sarah Huckabee Sanders couldnt give him an answer. I think as a kid and certainly as a parent, theres nothing that could be more terrifying for a kid to go to school and not feel safe,Ž she said, her voice trembling with emotion, on Wednesday. Im sorry that you feel that way.Ž Despite getting choked up as she responded, Sanders couldnt provide any speci“c details as to what President Donald Trump has lined up to curb gun violence. At my school we recently had a lock down drill. One thing that affects my and other students mental health is the worry about the fact that me or my friends could get shot at school,Ž said 13-year-old Benje Choucroun, a student at Marin Country Day School in Corte Madera, Calif. Speci“cally, can you tell me what the administration has done and will do to prevent these senseless tragedies?Ž The student journalist, covering an event for Time for KidsŽ magazine, diligently grasped his pen awaiting a response from Sanders that never came. This administration takes it seriously and the school safety commission that the president convened is meeting this week again,Ž she said. An of“cial meeting to discuss the best ways forward and how we can do every single thing within our power to protect kids in our schools and to make them feel safe and make their parents feel good about dropping them off.Ž Trump, who recently spoke at the National Ri”e Associations annual gathering, has done little on the federal front to rein in guns laws or improve school safety following a spate of school shootings. Following the Parkland, Fla., shooting in February, Trump said he backs enhanced gun background checks, promised to raise the minimum age requirement to purchase a “rearm from 18 to 21 and vowed to ban bump stocks. He has also talked about arming teachers, a controversial proposal backed by the gun lobby. Trump will be meeting with the families of the victims of a Texas school shooting during a visit to the state on Thursday, Sanders said. Eight students and two substitute teachers were killed during the shooting at Santa Fe High School on May 18.Sarah Huckabee Sanders struggles to answer childs question on plan to fight school shootingsBy DENIS SLATTERYNEW YORK DAILY NEWS

PAGE 23

The Sun /Thursday, May 31, 2018 www.yoursun.com Page 3 ALMANACToday is Thursday, May 31 the 151st day of 2018. There are 214 days left in the year. Today in history On May 31, 1921 a race riot erupted in Tulsa, Oklahoma, as white mobs began looting and leveling the affluent black district of Greenwood over reports a black man had assaulted a white woman in an elevator; hundreds are believed to have died. On this date In 1790 President George Washington signed into law the first U.S. copyright act. In 1889 some 2,200 people in Johnstown, Pennsylvania, perished when the South Fork Dam collapsed, sending 20million tons of water rushing through the town. In 1977 the Trans-Alaska oil pipeline, three years in the making despite objections from environmentalists and Alaska Natives, was completed. (The first oil began flowing through the pipeline 20 days later.) In 1994 the United States announced it was no longer aiming long-range nuclear missiles at targets in the former Soviet Union. In 2005 breaking a silence of 30 years, former FBI official W. Mark Felt stepped forward as Deep Throat,Ž the secret Washington Post source during the Watergate scandal. Todays birthdays Actor-director Clint Eastwood is 88. Singer Peter Yarrow is 80. Humanitarian Terry Waite is 79. Singermusician Augie Meyers is 78. Actress Sharon Gless is 75. Football Hall of Famer Joe Namath is 75. Actor Tom Berenger is 68. Actor Gregory Harrison is 68. Actor Kyle Secor is 61. Actress Roma Maffia is 60. Comedian Chris Elliott is 58. Actress Lea Thompson is 57. Singer Corey Hart is 56. Actor Hugh Dillon is 55. Actress Brooke Shields is 53. Country musician Ed Adkins is 51. TV host Phil Keoghan is 51. Jazz musician Christian McBride is 46. Actress Archie Panjabi is 46. Actress Merle Dandridge is 43. Actor Colin Farrell is 42. Actor Eric Christian Olsen is 41. Rock musician Andy Hurley is 38. Country singer Casey James is 36. Actor Jonathan Tucker is 36. Rapper Waka Flocka Flame is 32. Actor Curtis Williams Jr. is 31. Bible verse For he that soweth to his flesh shall of the flesh reap corruption; but he that soweth to the Spirit shall of the Spirit reap life everlasting values.Ž „ Galatians 6:8. If we sow sin we reap destruction. If we trust and obey the Lord we reap life abundant and life eternal. The choice is ours to make. OLD ORCHARD BEACH, Maine (AP) „ Police say a hungry burglar helped himself to three frozen pizzas and some ice cream at a church before vandalizing the building. Pastor Michael Gray said in an email the unidentified burglar ate food and broke the door to the churchs food pantry along with a vase and some other objects. The Journal Tribune reports the suspect got into the Old Orchard Beach United Methodist Church through a door that was left open. Church officials say they will be more careful with building security. The church asks members in a Facebook post to pray for the person or personsŽ involved in the crime.ODD NEWS Burglar eats 3 pizzas, ice cream during church break-inALBUQUERQUE, N.M. (AP) „ The death of a transgender woman while in the custody of U.S. Immigration and Customs Enforcement has prompted advocates to demand that LGBTQ migrant detainees be freed until their cases are heard. The outcry came even as President Donald Trump and others increasingly criticize the practice known as catch and releaseŽ in which migrants are freed while subject to deportation. Federal of“cials are awaiting the results of an autopsy to determine what caused the death of the 33-year-old Honduran migrant Friday at an Albuquerque hospital. The woman was admitted after showing symptoms of pneumonia, dehydration and complications associated with HIV. Activists identi“ed the migrant as Roxana Hernandez and said she was part of a highly publicized caravan of Central American asylum seekers who traveled through Mexico to the U.S. border at San Diego last month. The effort drew the attention of Trump, who tweeted that they shouldnt be allowed to enter the U.S. Authorities listed the womans name as Jeffry Hernandez when she was taken into custody in San Diego. She was later transferred to El Paso, Texas, and then to a detention center in New Mexico where she was housed in the transgender unit. She was the sixth detainee to die in ICE custody since October 2017. Nineteen members of Congress on Wednesday sent a letter to Secretary of Homeland Security Kirstjen Nielsen, expressing concerns about how LBGTQ migrants are housed and whether they are protected from abuse. These individuals, particularly transgender women, are extremely vulnerable to abuse, including sexual assault, while in custody,Ž said the letter signed by U.S. Rep. Kathleen M. Rice, a Democrat from New York, and 18 other U.S. lawmakers. The letter asked the federal agency to use its discretion to release migrants considered at high risk for abuse so they are safe throughout their immigration proceedings. The California-based Transgender Law Center and other groups also issued statements demanding that transgender people not be detained by immigration authorities while their cases are being reviewed. Immigration and Customs Enforcement clearly cannot detain transgender women safely, and therefore should not detain transgender women at all,Ž said Aaron C. Morris, executive director of New York-based Immigration Equality, a national LGBTQ migrant rights group. NEW YORK (AP) „ The maker of Ambien said Wednesday that racism is not a known side effectŽ after Roseanne Barr cited the insomnia drug in explaining the tweet that led ABC to cancel her show. Hours after ABC pulled the plug on RoseanneŽ because of her offensive tweet about former Obama adviser Valerie Jarrett „ and quickly breaking a promise to stay off Twitter „ the comedian was busy posting on the social media platform. Barr tweeted that what she did was unforgiveable and urged supporters not to defend her. She said of the Jarrett tweet, It was 2 in the morning and I was ambien tweeting.Ž The drug maker Sano“ took to social media to say that while all pharmaceutical treatments have side effects, racism is not a known side effect of any Sano“ medication.Ž Barr later tweeted that she has had odd experiences while taking the drug late at night. I blame myself, not Ambien,Ž she tweeted. After not mentioning Barrs “ring in a campaignstyle rally in Tennessee Tuesday night, President Donald Trump broke his silence on Twitter. He noted that Robert Iger, chief executive of ABC parent Walt Disney Co., called Jarrett to tell her that ABC did not tolerate Barrs comments. Gee, he never called President Donald J. Trump to apologize for the HORRIBLE statements made and said about me on ABC,Ž Trump wrote. Maybe I just didnt get the call?Ž Trump reveled in the success of RoseanneŽ after Barrs character in the show came out as a supporter of his presidency. RoseanneŽ was an instant hit when it returned this spring after a twodecade hiatus. But after Barrs tweet that likened Jarrett, who is black, to a cross between the Muslim Brotherhood and the Planet of the Apes,Ž ABC canceled the show in a onesentence statement from network entertainment president Channing Dungey. She called it abhorrent, repugnant and inconsistent with our values.Ž Barrs agent also dropped her and several services pulled RoseanneŽ reruns. Jarrett, who said she was “neŽ after the slur, urged in an MSNBC special Tuesday about racism that the incident become a teaching moment.Transgender migrant dies while in US custodyAmbien maker to Rosanne: Racism is not a side-effect of drug RALEIGH, N.C. (AP) „ The worlds largest pork producer put its best case before jurors Wednesday to debunk claims that its waste is responsible for stenches so foul and attracts so many ”ies that life for rural neighbors is miserable. Its the second lawsuit to come to trial in a series of what could be dozens of similar nuisance complaints on behalf of more than 500 neighbors. As many as 10 lawsuits “led by the same attorneys could go to trials this year. Smith“eld Foods lawyers picked the case, involving the two plaintiffs and the neighboring 4,700-hog operation, after plaintiffs lawyers picked the “rst case and won a nearly $51 million jury verdict last month. That was cut to about $3 million because the countrys No. 2 hog-growing state has a law that limits punitive damages punishing corporate misdeeds. The verdict nonetheless rocked the industry in a place where local and state politicians have either supported pork producers or backed down in the face of their clout since the 1980s. If the lawsuits succeed, Smith“eld Foods CEO Ken Sullivan told the Wall Street Journal in a story published Wednesday, we will have to revisit whether we can continue doing business in North Carolina.Ž Sullivan was not immediately available for an interview with The Associated Press, a company spokeswoman said.Pork giant makes case that penned hogs are good neighbors AP FILE PHOTOYoung hogs owned by Smitheld Foods gather around a water source at a farm in Farmville, N.C. NASHVILLE, Tenn. (AP) „ A Tennessee sheriffs deputy was fatally shot during a traf“c stop early Wednesday and police were offering a $7,500 reward to help them “nd the suspect, a man charged the day before with hitting a woman and stealing her car. Authorities identi“ed the suspect as Steven Joshua Wiggins, 31, a white male with balding brown hair who they believe is armed and dangerous. State, federal and local authorities have launched a manhunt for him in the area near where the Dickson County deputy was shot and killed. The deputy responded to a call about a suspicious car Wednesday, then couldnt be contacted for some time, Tennessee Bureau of Investigation spokeswoman Susan Niland said at a news conference. The deputys car was tracked by GPS to a location 2 or 3 miles away, and the deputy was found dead inside of it. Wiggins was already wanted on charges that he assaulted a woman and stole her car when he was pulled over Wednesday, according to a report from the Kingston Springs Police Department. The report says a woman told police early Tuesday that Wiggins had slapped her in the face and pulled out some of her hair, then put a gun to her head and threatened to kill her if she called police. She said he then grabbed her keys and took her car without her permission. At the time of the report, the woman, 38, told police Wiggins was doing meth all night and smoking marijuana.Ž She told police she planned to press charges, the report said.Armed and dangerous suspect sought in Tennessee deputys killing Steven Joshua Wiggins, left in an undated photo, and, right, in a 2017 booking photo BAT CAVE, N.C. (The Charlotte Observer) „ Gov. Roy Cooper declared a state of emergency for North Carolinas mountain counties Wednesday after heavy rains triggered mudslides and landslides that closed Interstate 40 east of Asheville and forced evacuations downstream of a McDowell County dam that was thought to be near collapse. By the end of the day, the Lake Tahoma dam near Marion had been declared safe and I-40 reopened. But rivers across the mountains surged with record-high water levels for the day and ”ooding was reported on the French Broad River, affecting Asheville and the nearby communities of Fletcher and Marshall. Four to 7 inches of rain fell in the 24-hour period ending Wednesday morning, adding to ground saturated by two weeks of rain that totaled 10 to 20 inches in parts of the mountains. Transportation of“cials closed 50 roads in 13 counties, including Gaston, Catawba and Iredell near Charlotte. The emergency declaration was intended to help coordinate storm response and prepare for further events, Coopers of“ce said. More rain was expected Wednesday night and Thursday, but not on the scale of the earlier deluge. People in North Carolina need to continue to take these conditions seriously, because they are proving deadly,Ž the governor said at a news brie“ng Wednesday afternoon.N.C. declares state of emergency as rivers hit record-high levelshelicopter that later was shot down in the con”ict between Ukraine and Moscow-backed separatists in the eastern part of the country. At the start of Wednesdays news conference, Gritsak announced the journalists murder had been solved and called the day Babchenkos third birthday.Ž Babchenko, clad in a black sweatshirt, walked into the room as other reporters gasped and exclaimed their surprise, then broke into applause. Im still alive,Ž an uneasy-looking Babchenko said with a straight face. Then he apologized for the deception. I know that sickening feeling when you bury a colleague,Ž he added. The news conference produced mixed emotions. I was shocked. But then a feeling of happiness rose up,Ž said Serhii Nuzhnenko, a freelance journalist. Babchenko said he was not allowed to go into the details of his false death. He said Ukraines law enforcement had been aware of a contract on his head for two months. He said he was approached by the Ukrainian Security Service, or SBU, a month ago. The important thing is my life has been saved and other, bigger terrorist attacks have been thwarted,Ž he said. It also was unclear why authorities decided to go to such lengths to make it look as if Babchenko was dead. Gritsak said investigators had identi“ed a Ukrainian citizen who allegedly was paid $40,000 by the Russian security service to organize and carry out the hit. The unidenti“ed Ukrainian man in turn allegedly hired an acquaintance to be the gunman, he added. The suspected organizer of the alleged hit plot was detained Wednesday, Gritsak said, suggesting the bogus killing was aimed at ”ushing him out, and he showed a video of the arrest. Killing Babchenko was part of a larger alleged plot by Russian security services, Gritsak said. The Ukrainian man also was supposed to procure large quantities of weapons and explosives, including 300 AK-47 ri”es and hundreds of kilos of explosives,Ž to perpetrate acts of terror in Ukraine, he said.ALIVEFROM PAGE 1 Herman then took a cleaning woman hostage at a nearby school. Imaankaf Darifa, the hostage, told The Associated Press she tried to keep him away from the children. I told him: You are in a school here, you cannot come in a school, it is not right what you are doing,Ž Darifa recalled. Her captor asked if she were Muslim and she told him she was. He then asked if she were observing the holy month of Ramadan. I answered yes. So he told me, I wont harm you,Ž Darifa said. She said Herman directed her to ask the police stationed outside the school to leave. When the of“cers refused to do so, the gunman threw out his identity card. Then, Darifa said, he walked out, and I left. Then there was the guns and they killed him.Ž The attack has shaken Belgium. The countrys police and members of the military have worked overtime to guard public buildings since coordinated suicide attacks on the Brussels airport and subway system killed 32 people and injured hundreds on March 22, 2016. The police of“cers have been identi“ed as Soraya Belkacemi, 44, and Lucile Garcia, 54. The passenger in the car was named as Cyril Vangriecken, 22, who was preparing to become a primary school teacher.INMATEFROM PAGE 1

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, May 31, 2018 CNSL ConsolCom 11.38 +.09 ED ConEd 76.33 +.34 STZ ConstellA 224.84 +5.10 CLR ContlRescs 67.93 +2.53 CTB CooperTire 25.85 +.60 CPRT Copart s 56.16 +.74 CRMD CorMedix .23 +.04 CSOD CorOnDem 49.92 +1.10 GLW Corning 26.35 -.21 OFC CorpOffP 28.02 +.47 CZZ Cosan Ltd 8.92 -.14 COST Costco 199.64 +2.90 COTY Coty 13.59 +.27 CUZ CousPrp 9.39 +.19 CBRL CrackerB 159.99 +3.10 CREE Cree Inc 47.21 -.11 CEQP CrestEq rs 33.45 +1. 30 CROX Crocs 17.84 +.49 CRON CronosGp n 6.38 +.36 CCK CrownHold 44.16 -.36 CMI Cummins 145.48 +.98 CYBE CybrOpt 16.45 +.05 CY CypSemi 16.62 +.18 D-E-FDCT DCT IndlTr 65.81 +.71 DDR DDR Corp rs15.16 +.35 DNP DNP Selct 11.11 +.09 DHI DR Horton 42.39 -.64 DSW DSW Inc 24.61 -1.46 DTE DTE 102.45 +.35 DXC DXC Tch n 92.67 +2.68 DAN DanaInc 22.53 -.02 DRI Darden 88.97 +.89 DF DeanFoods 10.00 +.27 DE Deere 155.08 +.07 DK Delek 55.46 +1.86 DVMT DellTch n 81.04 +.49 DAL DeltaAir 54.31 +.08 DNR DenburyR 4.29 +.24 XRAY Dentsply 45.45 -.36 DERM Dermira 8.70 ... DB Deutsc hBk 11.57 +.27 DVN DevonE 41.93 +1.04 DEO Diageo 146.06 +.34 DO DiamOffsh 18.35 +.61 DRH DiamRk 12.82 +.22 FANG DiambkEn 122.80 +1.80 DSX DianaShip 4.41 +.17 DKS DicksSptg 38.35 +7.87 DBD Diebold 11.85 +.10 DGII DigiIntl 11.90 -.25 DLR DigitalRlt 108.02 +1.00 DDS Dillards 82.61 +1.37 DFS Discover 73.98 +1.17 DISCA DiscIncA 21.40 -.50 DISCK DiscIncC 19.94 -.47 DISH DishNetw h 29.93 -.33 DIS Disney 99.98 +.29 DG Dol larGen 96.52 +.28 DLTR DollarTree 96.35 +1.45 D DomEngy 64.52 +.18 DPZ Dominos 251.70 +5.90 UFS Domtar g 49.42 +.60 DCI Donaldson 47.62 +.74 DWDP DowDuPnt 64.79 +1.23 LEO DryStrt 7.69 +.03 DUC DufPUC 8.47 +.01 DUK DukeEngy 76.98 +.38 DRE DukeRlty 28.32 +.33 ETFC E-Trade 63.63 +1.36 EBAY eBay s 37.85 +.32 EOG EOG Rescs119.76+3.55 EQT EQT Corp 51.23 +1.76 ETN Eaton 77.91 +.97 EOS EV EEq2 17.45 +.09 EXG EVTxMGlo 9.30 +.09 ECL Ecolab 144.03 +2.28 EIX EdisonInt 62.27 -.02 EW EdwLfSci s137.45 +1.52 EGO EldorGld g 1.14 +.02 LLY EliLilly 83.86 +1.42 ELLI EllieMae 109.37 +2.40 ESBK ElmiraSB 20.45 -.05 EMES EmergeES 8.14 +.15 EMR EmersonEl 71.65 +.88 EEP EnbrdgEPt 9.66 +.07 ENB Enbridge 31.13 +.53 ECA EnCana g 12.97 +.48 ENDP Endo Intl 6.45 +.12 ETE EgyTrEq s 17.39 +.59 ETP EngyTrfPt 19.14 +.67 ERF Enerpls g 12.34 +.71 ENLC EnLinkLL C 17.00 +.55 EBF Ennis Inc 18.70 +.20 ENPH Enphase 6.23 +.38 ESV ENSCO 6.53 +.32 ETM Entercom 7.10 ... ETR Entergy 80.32 +.70 EPD EntProdPt 28.63 +.45 EVHC EnvisnHl n 43.55 -.13 EQR EqtyRsd 63.82 +1.96 EL EsteeLdr 151.19 +1.44 ETSY Etsy n 31.71 +1.30 ES EversrceE 57.14 +.33 EVLV EvineLive 1.11 ... EXAS ExactSci h 58.58 +5.86 XAN ExantasCap 10.21 +.19 EXEL Exelixis 20.81 +.50 EXC Exelon 41.22 +.51 EXPE Expedia 118. 01 +.75 EXPD ExpdIntl 75.38 +2.01 EXPR Express 9.16 +.32 ESRX ExpScripts 76.21 +.12 XOG ExtrOilGs n17.25 +1.04 EXTR ExtrmNet 8.64 -.41 XOM ExxonMbl 81.50 +3.08 FNB FNBCp PA 13.50 +.21 FSIC FS Invest 7.65 -.05 FB Facebook 187.67 +1.93 FMSA FairmSant 5.76 +.20FAST Fastenal 52.68 +.18 FDX FedExCp 253.08 +5.47 FRT FedRlty 119.38 +2.33 FNHC FedNatHld 23.41 +.64 RACE Ferrari n 130.25 +3.23 FGP Ferrellgs 3.73 +.06 FCAU FiatChrys 22.21 +1.29 FNF FidlNatFn 37.96 +.17 FDUS FidusInvst 14.43 +.06 FITB FifthThird 30.60 +.31 FNSR Finisar 16.27 -.44 FINL FinLine 13.59 +.05 FEYE FireEye 16.65 +.25 FBP FstBcpPR 7.67 -.05 FDC FstData n 19.17 +.15 FHN FstHorizon 18.68 +.33 AG FMajSilv g 7.15 +.07 FSLR FstSolar 69.04 -.17 FE FirstEngy 34.23 +.17 FISV Fiserv s 72.75 +1.12 FIT Fitbit n 5.39 -.01 FLC FlrtyTotR 19.36 +.01 FLEX Flex Ltd 14.11 .. FLO FlowrsFds 20.75 +.74 FLR Fluor 49.56 +1.17 FL FootLockr 54.56 ... F FordM 11.55 +.11 FBHS FBHmSec 57.42 +.62 BEN FrankRes 33.69 +.86 FCX FrptMcM 17.12 +.47 FTR Frontr rs 7.74 +.06 G-H-IGDS GDS Hld n 38.93 -2.09 GGP GGP Inc 20.64 +.14 GNC GNC 3.26 -.01 GWPH GW Pharm162.01 -.15 GDV GabDvInc 22.36 +.13 GGT GabMultT 9.42 -.06 GUT GabUtil 5.86 +.02 GME GameStop 13.42 +.37 GLPI Gam&Lsr n 35.25 +.23 GPS Gap 28.88 +.59 GRMN Garmin 60.90 +.46 GST GastarExp .69 +.02 GAM GAInv 34.49 +.42 GD GenDynam204.04 +2.23 GE GenElec 14.17 -.01 GIS GenMills 42.90 +.42 GM GenMotors 37.83 +.45 GEL GenesisEn 22.13 + .70 GNTX Gentex 23.51 +.29 GPC GenuPrt 91.69 +1.33 GNW Genworth 3.66 +.13 GERN GeronCp 4.36 -.17 GILD GileadSci 67.69 +.36 GSK GlaxoSKln 40.67 +.88 GSAT Globalstar .61 +.04 GMED GlobusMed 55.93 +1.31 GDDY GoDaddy n 72.13 +1.04 GOGO Gogo 4.88 -.37 GLNG GolLNGLtd 34.68 +1.23 GG Goldcrp g 14.34 +.17 GS GoldmanS 229.16 +2.93 GT Goodyear 24.61 +.02 GPRO GoPro 5.62 +.02 GOV GovPrpIT 14.53 ... GRA vjGrace 70.88 -.12 GPT G rmPrTr rs 27.67 +.16 GTE GranTrra g 3.30 +.16 GPK GraphPkg 14.84 -.01 GXP GtPlainEn 34.10 +.44 GSKY Greensky n 25.73 +.78 GEF Greif A 59.37 +.76 GRIF Griffin 41.81 -.59 GRPN Groupon 4.79 +.07 GRUB GrubHub 107.54 +6.41 GSH GuangRy 28.58 -.92 GES Guess 24.33 -.26 GPOR GulfportE 11.16 +.63 HEES H&E Eqp 35.32 +.07 HCA HCA Hldg 104.90 +1.62 HCP HCP Inc 23.97 +.27 HPQ HP Inc 22.16 +.86 HRG HRG Grp 13.28 +.36 HSBC HSBC 4 8.64 +.48 HAIN HainCels lf 26.13 +.50 HK HalconRs n 5.09 +.33 HAL Hallibrtn 50.41 +.65 HBI Hanesbds s 18.60 +.28 THG HanoverIns122.49 +3.23 HOG HarleyD 41.99 ... HLIT Harmonic 3.90 +.05 HRS HarrisCorp 152.75 +1.89 HSC Harsco 24.85 +1.25 HIG HartfdFn 53.21 +1.36 HE HawaiiEl 34.24 +.34 HCSG HlthCSvc 36.93 +.44 HTA HlthcreTr 25.60 +.48 HTBX HeatBio rs 2.34 +.04 HL HeclaM 3.89 ... HMNY HeliMAn h .46 -.01 HSIC HSchein s 71.60 +1.60 HT Hersha rs 21.01 +.35 HSY Hershey 91.60 +.01 HTZ HertzGl 15.33 -.05 HES Hess 60.96 +1.53 HPE HP Ent n 15.57 +.19 HPR HighPtRs 7.05 +.19 HTH HilltopH 23.76 +.23 HLT Hilton 81.73 +1.40 HIMX HimaxTch 7.46 +.08 HFC HollyFront 77.59 +2.74 HD HomeDp 187.09 +3.12 HMC Honda 31.53 -.20 HON HonwllIntl 150.44 +2.24 HZNP HorizPhm 16.40 +.07 HRL Hormel s 37.17 +.66 HPT HospPT 29.04 +.28 HST HostHotls 21.82 +.30 HNP HuanPwr 29.50 -.50 HUBB Hubbell 110.12 +2.31 HUM Humana 296.38 +4.02 HBAN HuntBncsh 14.86 +.42 HII HuntgtnIng 222.69 +3.25 HUN Huntsmn 32.74 +.42 HUYA Huya n 25.87 +2.60 IAG IAMGld g 6.29 +.10 IDXX IdexxLab s 209.08 +3.83 INFO IHS Mark 49.41 +.03ILG ILG Inc 34.60 +.70 ING ING 14.76 +.37 IQ IQIYI n 25.71 +2.63 DVY iShSelDiv 98.36 +1.26 IBB iShNsdBio s108.51+1.43 HDV iShCorHiDv 85.40 +1.29 PFF iShUSPfd 37.25 + .03 IDA Idacorp 92.84 +1.55 IDRA IderaPhm 2.01 +.08 ITW ITW 145.73 +1.71 IMGN ImunoGn 10.47 +.18 IMMU Imunmd 21.65 -.28 INCY Incyte 67.87 +.81 IBCP IndBkMI 25.80 +.50 IR IngerRd 89.66 +.82 INGR Ingredion 114.06 +.31 IDTI IntgDv 33.96 +.41 INTC Intel 55.68 +.36 I Intelsat 16.07 +.34 ICPT InterceptP 73.56 +2.81 ICE IntcntlExc s 71.66 +1.84 IBM IBM 142.62 +1.40 IGT IntlGmeT n 26.26 +.62 IP IntPap 53.89 +.95 IPG Interpu blic 22.61 -.03 INTX Intersectns 2.32 +.02 INTU Intuit 201.10 +4.40 ISRG IntSurg s 459.66 +5.03 IVZ Invesco 27.48 +.40 ISBC InvestBncp 13.44 +.16 INVH InvitHm n 22.42 +.54 IONS IonisPhm 47.05 +.97 IRDM IridiumCm 14.95 +1.45 IRM IronMtn 33.50 +.24 J-K-LJPM JPMorgCh 108.35 +2.42 JEC JacobsEng 64.84 +1.54 JAG JaggedPk n 12.37 +.54 JAGX JaguarHlth .14 -.01 JAKK JkksPac 2.75 -.25 LUK JeffrFn 22.21 +.02 JBLU JetBlue 18.98 -.22 JNJ JohnJn 120.97 +1.57 JCI JohnContl n 34.41 +.35 JNPR JnprNtwk 27.00 -.12 KBR KBR Inc 18.76 +1.14 KKR KKR 22.15 +.24 KLAC KLA Tnc 114.01 +.36 KSU KC Southn 110.67 +.77 K Kellogg 65.97 +1.39 KEM Kemet 19.83 +.63 KERX KeryxBio 5.26 -.05 KE Y Keycorp 19.65 +.45 KEYS Keysight 52.99 -.04 KMB KimbClk 105.42 +.59 KIM Kimco 15.39 +.27 KMI KindMorg 16.56 +.52 KGC Kinross g 3.63 +.06 KNX KnSwftT rs 41.10 +1.29 KSS Kohls 67.91 +1.22 KOS KosmosEn 7.79 +.36 KHC KraftHnz n 58.84 +1.44 KTOS KratosDef 11.28 +.32 KR Kroger s 24.98 +.48 KLIC Kulicke 22.91 +.02 LB L Brands 36.18 +.82 LLL L-3 Tch 199.03 +3.15 LKQ LKQ Corp 31.21 +.63 LTC LTC Prp 41.25 +.59 LQ LaQuinta 21.62 +1.05 LRCX LamResrch201.83 +1.55 LW LambWst n 65.00 +.44 LSTR Landstar 115.25 +1.90 LPI LaredoPet 9.26 +.44 LVS LVSands 80.26 +.68 LHO LaSalleH 34.34 +.46 LGCY LegacyRes 5.98 +1.13 LEG LeggPlat 42.02 +.53 LC LendingClb 3.33 +.01 LEN LennarA 52.50 -.79 USA LbtyASE 6.36 +.04 LBTYA LibtyGlobA 28.71 +.24 LBTYK LibtyGlobC 27.90 +.43 LPT LibtProp 43.79 +.65 LECO LincElec 90.73 +3.42 LMT LockhdM 321.04 +3.84 LOW L owes 97.42 +1.64 LULU lululemn gs105.63 -.05 LITE Lumentm n 59.90 -3.05 LYB LyonBas A 113.88 +2.43 M-N-0MTB M&T Bk 174.13 +2.39 MBI MBIA 8.33 -.17 MDC MDC 31.81 -.29 MDU MDU Res 28.04 +.28 MFA MFA Fncl 7.82 +.05 MTG MGIC Inv 10.57 -.04 MGM MGM Rsts 31.89 +.59 MVC MVC Cap 10.09 +.01 MIC Macquarie 38.82 +.63 M Macys 35.58 +.75 MGA Magna g s 64.48 +1.19 MNK Mallinckdt 17.12 +.47 MNKD MannKd rs 1.99 +.03 MFC Manulife g 18.91 +.35 MRO MarathnO 21.53 +.85 MPC MarathPt s 79.55 +1.94 MAR MAR 136.27 +1.72 MMC MarshM 80.7 7 +1.68 MMLP MartinMid 14.95 +.25 MRVL MarvellTch 21.99 +.05 MAS Masco 38.16 +.61 MA MasterCrd 191.76 +2.23 MTDR MatadorRs 29.06 +.58 MTCH Match n 41.77 +.93 MAT Mattel 15.35 +.15 MXIM MaximIntg 58.70 +.25 MNI McClatch rs 10.10 -.26 MKC McCorm 104.02 +1.07 MCD McDnlds 161.82 +1.20 MCK McKesson 144.43 +3.21 MPW MedProp 13.55 +.11 MCC MedleyCap 3.56 ... MDT Medtrnic 85.89 +.50 MRK Merck 59.72 +1.32 MCY MercGn 48.02 +.61 MDP Meredith 50.30 +2.50 MTOR Meritor 21.17 +.41 MET MetLife 46.25 +1.09 KORS MKors 60.41 -7.81 MCHP Microchp 97.51 +2.28 MU MicronT 62.57 -.05 MSFT Microsoft 98.95 +.94 MVIS Microvisn 1.66 +.02 MIDD Middleby 101.58 -.39 MSEX MdsxWatr 44.29 +.82 HIE MHowHiInc 11.87 +.21 MDXG MiMedx 8.33 -.02 MITL MitelNet g 11.00 +.01 MUFG MitsuUFJ 6.09 -.01 TAP MolsCoorB 62.35 +.79 MDLZ Mondelez 39.68 +.35 MON Monsanto 127.5 1 +.10 MNST MonstrBv s51.96 +2.67 MOG/AMoog A 83.43 +1.87 MS MorgStan 50.97 +1.01 MOS Mosaic 28.04 +.21 MSI MotrlaSolu 109.47 -.21 MUR MurphO 30.90 +1.38 MYSZ MySize n 1.10 -.05 MYL Mylan NV 39.48 +.80 NCR NCR Corp 30.22 +.69 NRG NRG Egy 34.41 +.69 NYLD NRG Yld C 17.95 ... NVT nVent El n 26.73 +.13 NXPI NXP Semi 115.58 -.70 NBR Nabors 7.66 +.36 NFG NatFuGas 52.56 +1.09 NGG NatGrid 58.59 +.12 NHI NtHlthInv 73.78 +. 65 NOV NOilVarco 41.87 +.56 NPK NatPresto 113.70 +3.45 NAVI Navient 14.17 +.25 NKTR NektarTh 80.60 +2.77 NEOG Neogen s 76.13 +2.24 NVCN Neovasc g .04 ... NTAP NetApp 68.23 +1.27 NFLX Netflix s 353.54 +3.81 NGD NwGold g 2.36 -.01 NJR NJ Rscs s 44.75 +.65 NEWM NewMedia 16.76 -.10 EDU NewOriEd 97.63 -.64 NRZ NewResid 18.09 -.04 NYCB NY CmtyB 11.68 +.11 NYMT NYMtgTr 6.21 +.04 NYT NY Times 22.80 -.05 NWL NewellRub 24.7 8 +.18 NFX NewfldExp 29.39 +1.49 NEM NewmtM 39.19 +.26 NWSA NewsCpA 15.40 +.32 NEE NextEraEn 165.27 +1.54 NI NiSource s 25.31 +.24 NLSN Nielsen plc 30.09 +.35 NKE NikeB s 72.23 +1.31 NE NobleCorp 5.78 +.35 NBL NobleEngy 36.49 +1.17 NOK NokiaCp 5.97 +.02NAT NordicAm 2.34 +.16 JWN Nordstrm 49.00 +.04 NSC NorflkSo 154.84 +3.20 NAK NDynMn g .48 +.03 NOG NthnO&G 2.82 +.14 NOC NorthropG 331.57 +5.09 NWBI NwstBcsh 17.38 +.26 NWN NwstNG 60.25 +.50 NCLH NorwCruis 52.77 -.04 NVS Novartis 75.73 +.77 NVAX Novavax 1.67 +.01 NVO NovoNord 47.56 +.76 NUS NuSkin 82.36 +1.05 NUAN NuanceCm 13.62 -.18 NUE Nucor 64.10 +1.38 NTNX Nutanix n 54.39 +2.46 NAD NuvDivA 13.24 +.03 NUW Nv AMT-Fr 15.83 +.03 JPC NvPfdInco 9.83 +.01 BXMX NuvEqtP 14.21 +.21 NVDA Nvidia 252.99 +4.40 NXTM NxStageMd 27.77 +.22 OGE OGE Engy 35.09 +.62 OCSL OaktrSpL 5.00 +.06 O CSI OaktStInco 8.30 -.08 OAS OasisPet 13.04 +.70 OXY OcciPet 84.07 +2.24 OCFC OceanFst 29.55 +.56 OCLR Oclaro 8.53 -.51 ODP OfficeDpt 2.36 -.01 OKTA Okta n 55.36 +1.70 ONB OldNBcp 18.30 +.45 ORI OldRepub 21.20 +.14 OLN Olin 32.99 +.20 OHI OmegaHlt 30.79 +.43 OMC Omnicom 71.25 +1.03 ON OnSmcnd 25.58 +.11 ONTX Onconva rs .41 -.00 OKE ONEOK 68.23 +1.93 OPK OpkoHlth 3.86 +.14 ORCL Oracle 47.05 +.79 ORBK Orbotch 63.84 -.11 ONVO Organovo 1.93 +.10 OFIX Orthofix 54.91 +.32 OSK OshkoshCp 76.42 +.87 OTTR OtterTail 48.10 +.85 OMI OwensMin 16.36 +.23 OI OwensIll 18.64 +.06 P-Q-RPBF PBF Engy 47.65 +2.18 PCG PG&E Cp 43.09 +.75 PGTI PGT Inc 20.70 ... PNC PNC 144.31 +3.06 PNM PNM Res 40.45 +.70 PKX POSCO 80.71 +1.71 PPG PPG s 101.43 +.39 PPL PPL Corp 27.34 +.31 PRAH PRA Hlth 88.66 +3.38 PVH PVH Corp 155.50 +.39 PCAR Paccar 64.27 +.76 PAGS Pagsegur n33.67 +1.85 PANW PaloAltNet 209.67 +1.82 P Pandora 7.20 +.21 PGRE ParamtGp 15.01 +.12 PKD ParkDrl .47 +.01 PH ParkerHan 175.20 +2.47 PE Pars leyEn 30.06 +.96 PTEN PattUTI 21.36 +.58 PAYX Paychex 65.96 +.35 PYPL PayPal n 81.60 +.87 PBA Pembina g 34.97 +1.12 PGH PengthE g .76 +.03 PENN PnnNtGm 34.35 +.09 PNNT PennantPk 7.29 +.04 JCP Penney 2.41 +.04 PAG Penske 48.43 +.45 PNR Pentair 44.72 +.55 PBCT PeopUtdF 18.61 +.29 PEP PepsiCo 101.83 +.73 PKI PerkElm 74.40 +.74 PRGO Perrigo 75.94 +1.74 PFE Pfizer 36.05 +.35 PM PhilipMor 80.32 +1.05 PHG PhilipsNV 41.70 +.46 PSX Phillips66 119.18 +2.37 DOC PhysRltTr 15.32 +.16 PFN PimIncStr2 10.71 +.05 PF PinnaclFds 64.16 +.46 PNW PinWst 79.82 +.93 PXD PioNtrl 196.62 +5.74 PBI PitnyBw 8.82 +.03 PAA PlainsAAP 23.52 +.52 PAH PlatfmSpc 11.80 +.40 PLUG PlugPowr h 1.95 ... PII Polaris 113.14 -1.74 POL PolyOne 42.77 +.19 PX Praxair 156.49 +3.18 PRPO Precipio n .47 -.04 PFG PrinFncl 56.36 +1.12 PRA ProAssur 39.45 +.10 PLD ProLogis 64.8 0 +.49 PG ProctGam 74.89 +.84 PGR ProgsvCp 63.00 +1.29 PSEC ProspctCap 6.77 -.03 PRU Prudentl 97.85 +2.88 PEG PSEG 52.69 +.06 PSA PubStrg 212.23 +2.38 PHM PulteGrp 30.25 -.43 PSTG PureStrg n 21.46 +1.00 PMM PMMI 7.08 +.03 QEP QEP Res 12.52 +.23 QCOM Qualcom 58.39 +.16 QD Qudian n 8.15 +.11 DGX QstDiag 108.36 +2.01 QRTEAQuratRet A 20.61 -.26 RCM R1 RCM n 8.01 +.05 RPXC RPX Corp 10.46 +.02 RDN RadianGrp 16.18 -.05 RL RLauren 136.31 +1.05 RMBS Rambus 13.53 +.02 RRC RangeRs 15.69 +.59 RAVN RavenInds 38.65 +.40 RJF RJamesFn 97.73 +2.00 RYN Rayonier 39.03 +.66 RTN Raytheon 212.32 +3.29 RLGY Realogy 23.98 +.28 O RltyInco 53.73 +.41 RHT RedHat 164.38 +1.45 RWT RedwdTr 16.47 +.05 REGN Regenrn 300.89 +4.39 RF RegionsFn 18.42 +.31 RS RelStlAl 94.45 +1.81 RGEN Replgn 43.39 +.12 QSR RestBrnds 59.56 +2.21 ROIC RetailOpp 18.12 +.21 RPAI Re tailProp 12.09 +.16 RIGL RigelPh 3.32 -.36 RAD RiteAid 1.64 ... RRTS RoadrnTrn 1.81 -.02 ROK RockwlAut 177.98 +1.56 COL RockColl 137.97 +.28 ROG Rogers 116.80 -.71 ROKU Roku n 38.45 -.15 ROP Roper 278.68 +4.42 ROST RossStrs s 78.90 +1.66RDC Rowan 15.45 +.42 RY RoyalBk g 75.23 +.80 RCL RylCarb 106.05 +.27 RDS/B RoyDShllB 72.48 +2.22 RDS/A RoyDShllA 69.55 +2.23 BMO BkMont g 77.48 +.93 BK BkNYMel 55.40 +.21 BNS BkNo va g 60.43 +1.30 BKS BarnesNob 5.65 +.30 ABX BarrickG 13.38 +.08 XYZ BasicEnS .45 ... BAX Baxter s 71.87 +.14 BTE BaytexE g 4.34 +.21 BECN BeacnRfg 42.05 +.55 BZH BeazerHm 15.36 -.29 BDX BectDck 223.52 +3.61 BBBY BedBath 18.16 +.20 BMS Bemis 42.88 -.41 BRK/B BerkH B 194.10 +4.23 BERY BerryPlas 49.45 +1.01 BBY BestBuy 69.60 +1.42 BIG BigLots 42.33 +.83 BCRX Biocryst 6.52 +.23 BIIB Biogen 294.40 +7.31 BPMX BioPhrmX .25 +.01 BKH BlkHillsCp 58.58 +1.06 BB BlackBerry 11.90 +.17 BME BlkHlthSci 36.65 +.40 MUA BlkMuniast 13.19 -.03 BX Blackstone 31.73 +.31 BLNK BlinkCh n 7.25 +.22 APRN BlueAprn n 3.03 +.09 BA Boeing 358.19 +5.71BKNG BookingHl 2098.00+21.97BAH BoozAllnH 45.04 +1.02 BWA BorgWarn 49.47 +.99 SAM BostBeer 256.00 +7.25 BSX BostonSci 30.51 +.31 BOX Box Inc n 27.78 +.53 BYD BoydGm 37.90 +.57 BDN Brandyw 16.35 +.41 BGG B rigStrat 18.72 +.07 EAT Brinker 44.04 +1.50 BMY BrMySq 53.02 +.75 BRS BristowGp 11.77 -.77 BTI BritATob s 50.83 +.53 BRX BrixmorP 15.68 +.29 AVGO BroadcInc 249.40 -.29 BKD Brookdale 8.00 +.33 BIP BrkfInfra s 38.07 +.86 BC Brunswick 64.51 +1.87 BPL Buckeye 36.21 +.17 BURL BurlStrs 136.53 +.91 CA CA Inc 35.56 +.28 CBL CBL Asc 5.26 +.41 CBOE CBOE Glb 99.02 -2.97 CBRE CBRE Grp 47.08 +.49 CBS CBS B 51.23 +.96 CF CF Ind s s 41.54 +.37 CIT CIT Grp 50.42 -.38 CME CME Grp 165.49 +6.81 CMS CMS Eng 46.15 +.32 CNHI CNH Indl 11.81 +.11 CNO CNO Fincl 19.93 +.34 CNX CNX Resc 16.30 +.40 CRSP CRISPR n 73.59 +4.68 CSX CSX 65.64 +1.64 CVRR CVR Rfng 23.40 -.55 CVS CVS Health 65.99 +1.19 CYS CYS Invest 7.43 +.07 COG CabotO&G 22.69 +.74 CADE CadencB n 29.14 -.06 CDNS Cadence 42.16 +.15 CZR CaesarsEnt 12.35 +.05 CALM Cal-Maine 48.40 +.55 CHY Cala CvHi 12.30 +.01 CAMP CalAmp 21.37 +.10 CRC CalifRes rs 35.26 +2.49 CWT CalifWtr 41.30 +.05 CPE CallonPet 12.08 +.33 CLMT CalumetSp 7.60 +.35 CPT CamdenPT 87.55 +1.92 CPB CampSp 34.53 +.28 CM CIBC g 87.72 +1.04 CNI CdnNR gs 84.61 +1.59 CNQ CdnNRs gs 35.19 +.92 COF CapOne 93.21 +1.55 CSU CapSenL 10.98 +.32 CMO CapsteadM 9.35 +.04 CPST CpstnTur rs 1.62 -.03 CARG CarGurus n 33.45 +1.32 CAH CardnlHlth 52.46 +.71 KMX Ca rMax 69.25 +.98 CCL Carnival 62.88 +.33 CRS CarpTech 60.43 +2.12 CRZO Carrizo 25.28 +1.31 CARS Cars.cm 26.59 +2.15 CPRX CatalystPh 3.83 +.29 CAT Caterpillar 155.46 +1.84 CAVM Cavium 84.18 -.67 FUN CedarF 66.66 +.60 CELG Celgene 77.97 +.14 CLDX CelldexTh .62 -.01 CVE CenovusE 10.55 +.19 CDEV CntRsDvA 18.58 +.89 CNP CenterPnt 26.12 +.28 CTL CntryLink 18.31 +.09 CERS CerusCp 6.73 +.19 CHGG Chegg 27.65 +.36 CHFC ChemF inl 57.25 +1.49 CC Chemours n49.94 +.16 LNG CheniereEn66.98 +3.67 CHK ChesEng 4.51 +.23 CVX Chevron 125.16 +3.77 CHS Chicos 8.17 -1.82 HTHT ChinaLdg s 44.02 +1.93 ZNH ChinaSoAir 48.77 -.47 CMG Chipotle 436.61 +3.60 CHD ChurchDwt s48.13 +.52 CIEN CienaCorp 24.06 -.46 CI Cigna 173.32 +.74 CINF CinnFin 70.10 +1.59 CRUS Cirrus 38.18 -.19 CSCO Cisco 42.85 -.12 C Citigroup 66.68 +.97 CFG CitizFincl 40.44 +1.03 CTXS Citri xSy s 106.61 +.62 CLNE CleanEngy 3.11 +.24 CLF ClevCliffs 8.31 +.03CLX Clorox 126.09 +1.95 CLD CloudPeak 4.00 +.72 CLDR Cloudera n 16.03 +.17 CODX CoDiagn n 3.34 -.20 KO CocaCola 43.13 +.45 CCE CocaCEur n38.11 +.14 CDE Coeur 8.12 -.02 CTSH CognizTch 75.69 +1.28 RQI CohStQIR 11.66 +.09 PSF CohStSelPf 25.97 +.11 CL ColgPalm 64.39 +.83 CLNS ColNrthS n 5.95 -.02CMCSAComcast s 31.48 -.03CMA Comerica 95.00 +1.24 CYH CmtyHlt 4.50 +.20 CTG CmpTask 7.25 +.02 CMTL Comtech 31.16 +.13 CAG ConAgra 37.75 +.39 CTWS ConnWtrSv 64.66 -.26 COP ConocoPhil 68.05 +2.34 A-B-CAAON AAON 30.60 +.25 ADT ADT Inc n 7.67 +.21 AES AES Corp 12.67 +.26 AFL AFLAC s 45.56 +.99 AGNC AGNC Inv 19.26 +.27 AKS AK Steel 4.58 +.16 T AT&T Inc 32.57 +.24 AVHI AV Homes 18.80 +.30 EQH AXA EqH n 21.44 +.70 ABT AbbottLab 62.07 +.77 ABBV AbbVie 103.01 +3.54 ANF AberFitc 25.74 +.36 ABMD Abiomed 388.57 +1.17 AXAS Abraxas 2.77 +.04 AXDX AccelrDiag 20.85 +.65 ACN Accenture 156.03 +2.49 A RAY Accuray 4.50 +.20 ACOR AcordaTh 26.30 +1.00 ATVI ActivsBliz 70.69 +.05 ADNT Adient n 53.07 +.13 ADBE AdobeSy 247.40 +5.21 ADOM Adomani n 1.61 -.13 AEIS AdvEnId 66.53 +.65 AMD AMD 13.82 +.46 ACM Aecom 33.45 +.78 AEG Aegon 6.25 +.12 AVAV AeroViron 57.97 -.06 AET Aetna 177.87 +1.09 GNMX AeviGeno 1.53 ... A Agilent 62.69 +.84 AYR Aircastle 21.40 +.16 A KAM AkamaiT 76.08 +.26 A KER AkersBios .33 -.07 A KRX Akorn Inc 14.34 +.01 A LK AlaskaAi r 60.28 -.29 ALSK AlaskCom 1.66 -.04 ALB Albemarle 93.59 +.56 AA Alcoa Cp 48.54 +1.24 ALXN Alexion lf 116.48 +.75 BABA Alibaba 197.98 -.02 ATI AllegTch 28.17 +1.20 ALGT AllegiantT 154.30 +.35 AGN Allergan 151.52 +.49 ALE Allete 77.76 +1.01 ARLP AllnceRes 19.30 +.35 AB AlliBern 28.40 +.45 LNT AlliantEg s 41.44 +.44 ALSN AllisonTrn 42.15 +.03 MDRX AllscriptH 12.84 +.08 A LL Allstate 94.37 +.59 A LLY AllyFincl 25.75 .31 ALNY AlnylamP 100.46 +.40 GOOG Alphabet C1067.80+7.48GOOGLAlphabet A 1077.47 +9.40AOD AlpTotDiv 8.97 ... AMR AltaMesa n 6.70 -.24 AABA Altaba 77.03 +.23 ATUS Altice n 19.35 +.38 MO Altria 56.59 +.86 AFSI AmTrstFn 13.27 -.06AMZN Amazon 1624.89+12.02AMBA Ambarella 49.81 +.01 AEE Ameren 59.39 +.56 ATAX AFMulti 6.33 +.03 AMX AMovilL 15.61 -.05 AAL AmAirlines 43.30 -.29 AXL AmAxle 15.71 +.05 AEO AEagleOut 22.61 -.02 AEP AEP 68.00 +.38 AXP AmExp 98.99 +1.27 AIG AmIntlGrp 53.07 +.89 AWR AmStsWtr 57.50 +.48 AMT AmTower 137.83 +1.86 AWK AmWtrWks 84.21 +.29 APU Amerigas 40.87 +.08 AMP Ameriprise 139.51 +3.24 ABC AmeriBrgn 84.13 +1.56 AME Ametek 74.71 +1.10 AMGN Amgen 180.24 +2.80 FOLD AmicusTh 17.02 +1.25 AMKR AmkorTch 9.23 +.05 APH Amphenol 87.57 +.59 A PC Anadarko 70.49 +3.19 A DI AnalogDev 94.98 +.59 A NDV Andeavor 145.85 +3 .93 AU AnglogldA 8.59 +.13 BUD ABInBev 94.15 +1.81 NLY Annaly 10.62 +.07 AM AnteroMid 29.76 +1.05 AR AnteroRes 19.04 +.45 ANTM Anthem 231.58 +2.29 ANH Anworth 5.14 -.01 APA Apache 40.71 +1.71 AINV ApolloInv 5.74 -.02 AAPL Apple Inc 187.50 -.40 AMAT ApldMatl 51.59 -.43 AAOI ApldOptoel 40.62 +4.90 WTR AquaAm 35.69 +.52 A RQL ArQule 4.73 -.27 A RCB ArcBest 47.10 -.25 MT ArcelorM rs 32.23 +.63 A DM ArchDan 44.28 +.49 A ROC Archrock 11.90 +.60 ARNC Arconic 18.12 +.19 ARCC AresCap 16.81 +.07 ARES AresMgmt 21.55 +.25 ANET AristaNetw 251.65 -4.21 ARRY ArrayBio 16.04 +.20 ARW ArrowEl 75.36 +1.00 ARWR ArrowPhm 10.89 +.59 ASNA AscenaRtl 3.30 -.05 ASH Ashland 78.35 +.45 ASB AsscdBanc 27.85 +.65 AZN AstraZen s 36.86 +.48 HOME AtHomGr n 35.35 +.42 A TH Athene n 45.42 +.58 A TO ATMOS 89.98 +1.59 A DSK Autodesk 129.37 -.25 A DP AutoData 130.63 +.70 AVY AveryD 106.89 +.71 AVGR Avingr nrs 1.76 -.17 CAR AvisBudg 39.68 -.67 AVA Avista 52.49 +.09 AVP Avon 1.84 ... AXTA Axalta 31.19 -.44 AXON Axovant n 1.45 -.04 BGS B&G Foods 28.35 +.45 BTG B2gold g 2.75 +.07 BBT BB&T Cp 53.09 +.62 BCE BCE g 42.09 +.33 BGCP BGC Ptrs 11.62 +.05 BBL BHPBil plc 45.32 +1.25 BP BP PLC 45.71 +1.17 BPT BP Pru 29.05 +1.45 BW B&W Ent n 2.57 -.02 BIDU Baidu 241.63 -.42 BHGE BakHuGE n 35.6 9 +.82 BCPC Balchem 98.30 +1.18 BLL BallCorp s 37.67 +.08 BLDP BallardPw 3.03 +.03 BAC BkofAm 29.49 +.53Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 M DJFMA 2,640 2,700 2,760 S&P 500Close: 2,724.01 Change: 34.15 (1.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 M DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,462.45 Change: 65.86 (0.9%) 10 DAYSAdvanced 2326 Declined 537 New Highs 152 New Lows 39 Vol. (in mil.) 3,532 Pvs. Volume 3,691 2,025 2,050 1931 901 206 35 NYSE NASDDOW 24714.48 24459.09 24667.78 +306.33 +1.26% t s t -0.21% DOW Trans. 10966.79 10770.95 10918.72 +163.39 +1.52% s s s +2.89% DOW Util. 696.37 686.92 694.67 +4.60 +0.67% s t s -3.97% NYSE Comp. 12647.92 12514.33 12625.87 +183.18 +1.47% t s t -1.43% NASDAQ 7473.81 7423.67 7462. 45 +65.86 +0.89% s s s +8.10% S&P 500 2729.34 2702.43 2724.01 +34.15 +1.27% t s s +1.89% S&P 400 1973.93 1948.21 1967.96 +28.72 +1.48% s s s +3.55% Russell 2000 1651.11 1624.03 1647.99 +24.34 +1.50% s s s +7.33% Toronto TSX 16048.93 15938.59 16048.66 +126.05 +0.79% t s s -0.99%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.85 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 1.92 1.91 +0.01 .97 6-month T-bill 2.07 2.05 +0.02 1.07 52-wk T-bill 2.20 2.16 +0.04 1.15 2-year T-note 2.42 2.33 +0.09 1.29 5-year T-note 2.68 2.58 +0.10 1.78 7-year T-note 2.80 2.70 +0.10 2.02 10-year T-note 2.85 2.79 +0.06 2.21 30-year T-bond 3.02 2.98 +0.04 2.88 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.95 1.99 -0.04 1.55 Barclays USAggregate 3.15 3.29 -0.14 2.50 Barclays US Corp 3.81 3.94 -0.13 3.19 Barclays US High Yield 6.46 6.39 +0.07 5.49 Moodys AAA Corp Idx 3.85 3.93 -0.08 3.81 10-Yr. TIPS .79 0.74 +0.05 .39Commodities U.S. crude oil prices rose more than 2 percent, and natural gas prices fell 0.6 percent. Gold rose slightly and silver added 1 percent.Crude Oil (bbl) 68.21 66.73 +2.22 +12.9 Ethanol (gal) 1.46 1.49 -1.82 +9.9 Heating Oil (gal) 2.23 2.19 +2.10 +7.5 Natural Gas (mm btu) 2.89 2.87 -0.63 -2.3 Unleaded Gas (gal) 2.18 2.14 +1.87 +21.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1301.50 1299.00 +0.19 -0.4 Silver (oz) 16.48 16.40 +1.02 -3.4 Platinum (oz) 908.50 905.90 +0.29 -2.8 Copper (lb) 3.06 3.06 +0.25 -6.7 Palladium (oz) 976.00 972.30 +0.38 -9.1 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.06 1.03 +2.91 -13.7 Coffee (lb) 1.23 1.22 +0.08 -2.9 Corn (bu) 3.94 4.00 -1.63 +12.2 Cotton (lb) 0.92 0.93 -0.77 +17.6 Lumber (1,000 bd ft) 599.10 609.10 -1.64 +33.7 Orange Juice (lb) 1.63 1.70 -4.24 +19.6 Soybeans (bu) 10.23 10.31 -0.73 +7.5 Wheat ( bu ) 5.22 5.37 -2.70 +22.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3280 +.0032 +.24% 1.2858 Canadian Dollar 1.2877 -.0146 -1.13% 1.3465 USD per Euro 1.1654 +.0123 +1.06% 1.1188 Japanese Yen 108.85 +.61 +.56% 110.78 Mexican Peso 19.8020 -.0708 -.36% 18.6966 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5756 +.0016 +.57% 3.5436 Norwegian Krone 8.1927 +.0015 +1.23% 8.4312 South African Rand 12.5266 +.0010 +1.25% 13.1387 Swedish Krona 8.8172 +.0019 +1.68% 8.7198 Swiss Franc .9892 -.0010 -.10% .9743 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3202 -.0129 -.98% 1.3396 Chinese Yuan 6.4072 -.0119 -.19% 6.8610 Hong Kong Dollar 7.8478 +.0019 +.02% 7.7929 Indian Rupee 67.476 -.367 -.54% 64.544 Singapore Dollar 1.3392 -.0067 -.50% 1.3846 South Korean Won 1078.63 -6.79 -.63% 1123.98 Taiwan Dollar 29.94 -.16 -.53% 30.11 ASIA/PACIFICForeign Exchange The dollar fell against the British pound and euro but rose against the Japanese yen. The dollar fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO R Ryder 69.33 +.91 S-T-USTBA S&T Bcp 45.58 +.79 SCG SCANA 35.88 +.24 SLG SLGreen 97.25 +1.63 SLM SLM Cp 11.47 +.21 SM SM Energy 26.60 +1.32 SRCI SRC Eng 13.04 +.59 SSNC SS&C Tch s49.81 -.22 SBR SabnR 49.15 -.05 SABR SabreCorp 24.44 +.28 SAIA Saia Inc 84.05 +2.05 SAIL SailptTch n 25.05 -.02 JOE StJoe 17.80 -.20 CRM Salesforce 129.30 +2.42 SBH SallyBty 15.24 +.23 SJT SJuanB 6.60 +.18 SN SanchezEn 3.88 +.32 SGMO SangTher 15.95 +.50 SNY Sanofi 38.59 +.74 SC SantCUSA 17.85 -1.24 SLB Schlmbrg 69.48 +1.41 SCHW Schwab 56.01 +.87 STNG ScorpioTk 2.89 +.06 SDRL SeadrillLtd .46 +.02 STX SeagateT 58.03 +.78 SEE SealAir 44.80 +.26 SHLD SearsHldgs 3.21 -.23 SSW Seaspan 8.80 +.35 SRE SempraEn 106.24 +.45 SNES SenesTc n 1.41 +.14 SNH SenHous 17.66 +.29 NOW ServcNow 178.47 +2.17 SESN SesenBio 1.80 +.15 SHAK ShakeShk n61.63 +3.30 SHW Sherwin 385.25 -2.72 SFL S hipFin 14.40 +.25 SGLB SigmaL hn 1.96 +.64 SPG SimonProp161.59 +1.84 SIRI SiriusXM 7.12 +.14 SKX Skechers s 29.85 +.05 SWKS SkywksSol 99.78 +.34 SMBK SmartFn rs 23.95 -.61 SJM Smucker 108.59 -.09 SNAP SnapInc A n10.97 +.42 SNA SnapOn 150.31 +.95 SODA SodaStrm 86.17 +.57 SLRC SolarCap 21.46 -.06 SEDG SolarEdg n 58.65 -1.55 SON SonocoP 51.97 +.61 SNE SonyCp 47.21 +.61 SRNE SorrentoTh 8.00 +.10 SOR SourcC 40.00 +.48 SJI SoJerInd s 33.40 +.22 SO SouthnCo 44.74 +.44 LUV SwstAirl 51.33 -.16 SWN SwstnEngy 4.68 +.22 SPTN SprtnNash 22.92 +4.04 SEP SpectraEP 30.28 +.24 SPPI SpectPh 18.93 +.84 ANY Sphr3D grs .65 +.19 SRC SpiritRltC 8.73 +.10 SPLK Splunk 111.50 +3.08 S Sprint 5.22 +.09 SFM Sprouts 21.89 +.32 SQ Square n 57.91 +.99 STAG STAG Indl 26.73 +.19 SWK StanBlkDk 144.02 +1.66 SGU StarGas 9.41 +.05 SBUX Starbucks s 57.48 +.25 ST WD StarwdPT 21.87 ... STT StateStr 97.42 +2.34 STLD StlDynam 49.89 +1.23 SMRT SteinMart s 3.00 -.19 STL SterlingBc 25.00 +.60 SYK Stryker 175.07 +2.73 SPH SubPpne 23.30 +.06 SUMR SummerInf 1.18 +.19 SUI SunCmts 96.71 +1.65 SNHY SunHydrl 50.80 +.53 SU Suncor g 40.13 +1.15 SPWR SunPower 8.59 -.24 RUN Sunrun n 11.50 +.50 SHO SunstnHtl 17.42 +.30 STI SunTrst 67.61 +1.74 SPN SupEnrgy 11.38 +.30 SGC SupGpCos s22.96 -.9 6 SYMC Symantec 21.05 +.03 SYF Synchrony 35.02 +.55 SGYP SynrgyPh 1.61 -.01 SNV SynovusFn 54.50 +1.08 SYY Sysco 66.05 +.90 TMUS T-MobileUS 56.33 -.29 TAL TAL Educ s 42.45 -.21 TCP TC PpLn 23.28 +.12 TCF TCF Fncl 26.46 +.47 AMTD TD Ameritr 59.55 +1.25 TJX TJX 89.78 +1.41 TOPS TOP Shi rs .88 -.14TPGE TPG Pace n10.42 +.10 TAHO TahoeRes 5.15 +.15 TNDM TandmD rs 14.25 +1.22 TPR Tapestry 43.96 +.17 TPIV Tapimmu n 5.09 +.99 TRGP TargaRes 48.35 +1.74 TGT Target 73.47 +1.77 TCO Taubmn 54.75 +.85 TECD TechData h 82.40 +1.23 FTI Technip 31.92 +1.21 TECK TeckRes g 27.27 +1.06 TNK TeekayTnk 1.11 +.10 TGNA Tegna 10.55 +.02 TDOC Teladoc n 51.20 +.40 THC TenetHlth 36.71 +1.37 TEN Tenneco 44.42 +.18 TDC Teradata 39.65 +.98 TER Teradyn 38.57 +.11 TNH TerraNitro 83.96 ... TERP TerrFmP lf 11.33 +.46 TSRO Tesaro 44.46 -5.17 TSLA Tesla Inc 291 .72 +7.96 TXN TexInst 111.85 +.91 TXRH TexRdhse 62.82 +2.06 TGH Textainer 17.60 +.20 TXT Textron 66.91 +1.08 TXMD TherapMD 6.06 -.37 TMO ThermoFis 210.95 +1.98 TRI ThomsonR 39.10 +1.07 DDD 3D Sys 12.48 +.37 MMM 3M Co 198.68 +2.94 TIF Tiffany 130.70 +1.57 TWX TimeWarn 94.10 +.74 TKR Timken 48.75 -.15 TNTR Tintri n .44 +.02 TOL TollBros 39.90 -1.03 TMK Torchmark 85.10 +1.97 TD TorDBk gs 58.78 +.84 TOT Total SA 60.59 +2.06 TM Toyota 127.23 +.53 TSCO TractSupp 75.34 +1.79 TRP TrCda g 42.08 +.69 TRXC TransEntx 3.41 ... RIG Transocn 12.57 +.43 TRV Travelers 130.17 +1.96 TY TriContl 27.11 +.31 TYp TriCntl pf 50.50 ... TRMB Trimble 34.18 -.24 TNET TriNetGrp 54.39 +1.09 TRN Trinity 35.17 +.11 TRIP TripAdvis 50.75 +.86 TBI TrueBlue 26.55 +.80 TRUE TrueCar 9.89 +.36 TRST TrstNY 8.85 +.13 TTOO T2 Biosys 7.74 -.32 TUP Tuppwre 44.38 -.4 9 FOXA 21stCFoxA 38.66 +.01 FOX 21stCFoxB 38.25 ... TWTR Twitter 34.36 +.32 TWO TwoHrbI rs 15.68 +.08 TWOU 2U 93.06 +.62 TSN Tyson 70.52 +.13 UBS UBS Grp 15.39 +.18 UDR UDR 36.44 +.90 UGI UGI Corp 51.10 +.69 USFD US FdsHl n 36.11 +.55 UCTT UltraClean 17.75 +.04 UPL UltPetro n 1.74 +.16 UAA UndrArm s 21.40 +.74 UA UnAr C wi 19.20 +.63 UNF UniFirst 177.95 +2.45 UN UnilevNV 56.66 +1.07 UNP UnionPac 146.14 +2.82 UNT Un it 22.10 +1.11 UAL UtdContl 69.80 +.28 UPS UPS B 116.69 +2.86 URI UtdRentals162.37 +1.91 USB US Bancrp 49.84 +.98 X USSteel 36.25 +1.03 UTX UtdTech 126.20 +1.09 UNH UtdhlthGp 244.94 +2.77 UNIT UnitGrp 20.79 +.63 UVV UnvslCp 66.50 -.50 OLED UnivDisp 98.95 -4.65 UNM UnumGrp 38.15 +.96 UEC UraniumEn 1.56 +.01 URBN UrbanOut 41.69 -.01 V-W-X-Y-ZVFC VF Corp 81.75 +.43 VICI VICI Pr n 19.95 +.01 VRX ValeantPh 22.18 +.43 VLO ValeroE 122.21 +2.74 VLY VlyNBcp 12.82 +.24 VVV Valvoline n 20.68 +.01 VIG VangDivAp103.00 +1.40 VVC Vectren 70.68 +.43 VTR Ventas 54.81 +.71 VER Vereit 7.15 +.03 PAY VeriFone 22.75 +.01 VRSN Verisign 130.74 +1.85 VZ VerizonCm 48.60 +.40 VIAB ViacomB 27.19 +.32 VVI ViadCorp 53.35 +1.55 VIAV Viavi 9.64 -.09 VIRT VirtuFin n 31.40 +.30 V Visa s 130.64 +.95 VSH VishayInt 21.55 -.05 VTGN VistaGn n 1.39 +.07 VST VistraEn n 24.27 +.26 VMW VMware 138.02 +1.62 VOD Vodafone 26.17 +.26 VOYA VoyaFincl 52.11 +1.64 VMC VulcanM 127.78 +.56 WTI W&T Off 6.92 +.26 WDFC WD 40 140.00 +.45 WEC WEC Engy 63.40 +.54 WPC WP Carey 67.11 +.50 WPX WPX Engy 18.38 +.64 WMT WalMart 84.12 +1.72 WBA WalgBoots 63.54 +.84 HCC WarrMet n 26.75 +1.05 WPG WashPrGp 7.66 +.15 W RE WREIT 29.05 +.29 WM WsteMInc 83.85 +1.20 WAT Waters 193.67 +2.74 W Wayfair 94.62 +3.64 WFT WeathfIntl 3.47 +.13 WBS WebsterFn 64.55 +1.03 WTW WtWatch 76.87 -2.15 WRI WeinRlt 29.36 +.45 WFC WellsFargo 54.23 +1.28 WELL Welltower 57.54 +.51 WEN Wendys Co 16.62 +.24 WR WestarEn 57.04 +.84 WIA WAstInfSc 11.32 -.01 WDC WDigital 86.53 +.04 WU WstnUnion 19.95 +.25 WBK WestpacBk 21.27 +.12 WRK WestRck 59.76 +.73 WY Weye rhsr 37.23 +.40 WHR Whrlpl 149.24 -.75WLL WhitngPet rs52.73 +2.61WRD WildhRs n 27.24 +1.02 WMB WmsCos 27.19 +.53 WPZ WillmsPtrs 40.20 +.73 WSM WmsSon 55.51 +.80 WIN Windstm rs 5.92 -.67 WETF WisdomTr 11.04 +.16 DON WT MCD s 35.66 +.48 WWD Woodward 76.59 +1.90 WDAY Workday 131.78 +1.37 INT WorldFuel 21.56 +.43 WWE WldW Ent 58.96 -.23 WP Worldpay 79.54 +1.69 WOR Worthgtn 48.39 +1.37 WYN Wyndham 110.82 +2.33 WYNN W ynn 195.67 +2.28 XL XL Grp 55.59 +.27 XEL XcelEngy 45.61 +.36 XRX Xerox rs 27.78 +.03 XLNX Xilinx 68.02 -.21 YRCW YRC Wwde 10.79 +.14 AUY Yamana g 2.91 +.04 YNDX Yandex 33.34 +.88 YORW YorkWater 33.10 +.35 YUM YumBrnds 82.51 +.60 YUMC Yum China 39.41 +.91 ZTO ZTO Exp n 20.53 -.29 ZAGG Zagg 15.20 ... ZEN Zendesk 56.13 -.17 Z ZillowC n 57.62 +2.86 ZBH ZimmerBio 110.65 +1.38 ZION ZionsBcp 55.53 +.61 ZIOP Ziopharm 4.94 +.52 ZTS Zoetis 84.45 +1.30 ZNGA Zynga 4.32 +.14 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 24,667.78 +306.33 NASDAQ 7,462.45 +65.86 S&P 500 2,724.01 +34.15 10-YR T-NOTE 2.85% +.06 30-YR T-BOND 3.02% +.04 CRUDE OIL $68.21 +1.48 GOLD $1,301.50 +2.50 EURO $1.1654 +.0123p p p p p p p p p p p p p p p p STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Thursday, May 31, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I'm set to have a CT scan of my lungs with iodine dye. I have hypothyroidism and am on 25 mg of levothyroxine. Should I take the medicine the day of the test? Or should I have the CT scan without the dye? „ L.T.M. ANSWER: Most of the intravenous contrast dyes used in CT scans contain iodine (oral contrast dye is usually made with barium; MRI scanners use gadolinium dyes). Iodine is necessary in the production of thyroid hormone, and dietary absence of iodine has been a traditional cause of goiter, an enlargement of the thyroid. Iodine can aect the thyroid gland in people both with and without known thyroid conditions. The rst eect of iodine on the thyroid is unexpected: It shuts o thyroid hormone production in most people. This eect is transient, lasting only a day to a few days. A very few people have long-lasting low thyroid levels after iodine exposure, such as the IV contrast dye for CT scan. However, there also are some people whose thyroid glands become temporarily, even occasionally permanently, hyperactive after exposure to iodine. It's thought that people in whom this occurs have a predisposition for hyperthyroidism but either were iodine-decient or for some other reason the cells in the thyroid hadn't become activated until the iodine exposure. Even though both lowand high-thyroid conditions are possible after IV contrast dye, the likelihood is small. Published rates of developing high thyroid levels (hyperthyroidism) after IV contrast range from 0 to 6 percent of people within two years. The high thyroid levels usually were temporary. There was no measurable increased risk of long-term hypothyroidism. People who have had a CT scan with IV contrast should report any symptoms of high thyroid levels „ tremor, weight loss, diculty sleeping and sweating „ to their doctor, who may wish to order a blood test for thyroid hormone levels. People who already have thyroid abnormalities should have routine testing, unless further symptoms develop. This is yet another reminder to avoid medical procedures unless they are necessary „ even for my physician readers, because some patients push hard to get procedures. Don't get a CT scan at all if the benets aren't expected to outweigh the risks. The booklet on thyroid gland problems explains common thyroid illnesses. Readers can obtain a copy by writing: Dr. Roach Book No. 401 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: Do people who have never had chickenpox get shingles? „ K.C.H. ANSWER: Ninety-nine percent of people have had chickenpox and are at risk for shingles, and this includes most people who think they haven't had chickenpox. But only people who have had chickenpox (or the vaccine, which is a weakened form of the live virus) can get shingles. People who had the vaccine seem to be at lower risk of shingles than those who had infection. If the shingles vaccine technology can work for a chickenpox vaccine, then it's possible we could see the end of chickenpox and of shingles forever, the way we were able to eliminate smallpox.DEAR ABBY: My granddaughter, "Emily," is 13. I have been very involved with her all her life. My daughter, "Ginger," is divorced and has had a boyfriend, "Greg," for about three years, but there has been no talk of marriage. Greg's mother has told Emily to call her "Grandma." Emily is OK with that, but it hurt my feelings, Abby. I feel that Greg's mother should realize she's using a title that's not hers. I realize she's trying to make Emily feel like part of their family, but to me, this is MY title, not hers. How do I cope with this? Shouldn't the other "grandma" have realized she's pushing herself into the position of the real grandma? „ Hurt Grandma In California DEAR HURT: You are taking this too personally. Whether Greg's mother "should" realize she's treading on thin ice is something I cannot conjecture. However, I'm sure she didn't do this to annoy you. If you bring this up with her, you WILL annoy HER, which will likely annoy her son and your daughter, so I advise against it. I'm betting that eventually she will become an ocial grandma „ however, if that doesn't happen, your problem will be solved because she'll be history. DEAR ABBY: I have a friend whose father recently passed away. Her mother passed away eight years ago. Everything was paid for „ all funeral arrangements and anything else you can think of. She's wondering what to do with the money she received in the cards people sent her. Donate it to charity? My friend just wants to do the right thing. „ Wants To Do What's Right DEAR WANTS: If the money isn't needed for expenses, it is the recipient's to do with as she (or he) wishes. However, a thoughtful and respectful thing to do would be for your friend to donate it to a charity her father supported, or toward research into a cure for the disease that took his life. Dear Heloise: Recently, you compared the merits of granite countertops to marble. Can you give a comparison between GRANITE AND QUARTZ? „ Susan S., via email Susan, let's take a look. Quartz countertops are manufactured, instead of taken directly from nature (mined), like granite and marble. Ground quartz, resin and coloring combine to make quartz countertops. Bits of recycled glass also can be added. The resin in quartz countertops makes for a nonporous surface; bacteria can't penetrate it, and quartz doesn't need to be sealed, unlike granite. Warm, soapy water is enough to clean quartz. Big dierence: Quartz countertops ARE NOT heatresistant. Granite is. The International Surface Fabricators Association (www.isfanow.org) has more information about quartz. „ HeloiseIodine dye in CT scan may be an issue for thyroid patients Grandmother reluctant to share her title with mom Granite, quartz dierencesHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, May 31, 2018 ARIES (March 21-April 19). Success is a pretty simple formula for you today. Youll trade your solution to a person who can use it for their problem. The price will be easy to agree upon. TAURUS (April 20-May 20). Today, youre trying to hit that high note. Once you nd it, move on. When you start to feel great about the situation, ask no further questions. Sail on with that tone, taking action in a positive direction. GEMINI (May 21-June 21). When attraction takes the form of infatuation, the excitement oats up like a helium balloon, distancing itself from the reality of the ground. Its a fun ride, though its important to know that what goes up always comes down. CANCER (June 22-July 22). Your inventive mind is sparkling with potential today, so put it to good use. Think about the problems that plague people. Dont doubt that you could be the one to create products and services people dearly want. LEO (July 23-Aug. 22). When you know youre going to be in something for a long, long time, youd better make sure its comfortable. This applies to homes, clothes and relationships. Time can turn the slightest rub into a torture. VIRGO (Aug. 23-Sept. 22). Every single person who walks the planet is awed. Surround yourself with people whose aws you can tolerate, because to spend your minutes raging against another persons aws is the denition of futility. LIBRA (Sept. 23-Oct. 23). Spread your attention around today, otherwise things get too intense. If you place too much emotion on one person or subject, other things will fall out of balance. SCORPIO (Oct. 24-Nov. 21). Most people dont like going places where they feel they must always be on.Ž Comfortable is good. Youll rack up the nice interactions today and this goes a great way toward creating a sense of stability. SAGITTARIUS (Nov. 22-Dec. 21). The tendency is to fantasize about a future in which things will be and feel dierent, more fun, more exciting... but actually how you feel today is a gauge of how you might feel tomorrow. So denitely feel great today! CAPRICORN (Dec. 22-Jan. 19). Theres nothing to be done about the parts you cant control. It will go wrong; it will go right. The best you can do is to extract an interpretation that helps you feel joyful. AQUARIUS (Jan. 20-Feb. 18). Youve so much to teach others and yet you dont realize it because its dicult to see what you already know. Being around people who are dierent from you will give you a more accurate perspective. PISCES (Feb. 19-March 20). Its another one of those counterintuitive social rules that will apply to todays interactions: The more you try and impress, the less impressed they are. The answer isnt to be careless; its to be carefree. TODAYS BIRTHDAY (May 31). In business and in love it will happen the same way. The more self-contained, autonomous and independent you are, the more people will want to be a part of your life and work. Deals will be struck in July. Family will have wonders to celebrate together in 2019. Your education will pay o, and youll decide to further it, too. Capricorn and Leo adore you. Your lucky numbers are: 41, 20, 6, 31 and 9. 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 31, 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 31, 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$1.49 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.69 lb. FreshChicken Wings$1.79 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 06/05/18Russet 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 $2.29 lb. USDA Choice High River Angus Beef, Shoulder or Bottom Round Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.59 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.89 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $3.99 lb.FreshPork Picnic $1.19 lb.Fresh Bone-In SplitChicken Breast$.99 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 ea. Bone In Center CutPork Chops $1.79 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.Fresh FloridaSweet Corn$.25 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.39 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 $1.39 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.79 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.79 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $13.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $.99 lb.adno=721455

PAGE 29

Thursday, May 31, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 3 | MLB 4 | Scoreboard 5 | Tennis 6 MAGIC HIRE NEW HEAD COACHSteve Clifford was announced as the new coach of the Orlando Magic, a team that has missed the playoffs in each of the last six years. Page 3By JOEY KNIGHTSTampa Bay TimesCLEARWATER „ He sits in a shaded portion of the Spectrum Field stands, high above and behind home plate. Every now and again on this bright afternoon, USFs Levi Borders gazes at the action below. The eyes that once elicited stern focus now betray only wistfulness. I guess everything happens for a reason, right?Ž he says. In a previous life, he had a far more intimate vantage point, crouched directly in front of the umpire. No one loved to catch more than Borders, the firstborn son of a journeyman big-league catcher. And no one could hold a candle to his durability. Dude was Cal Ripken with a chest protector. In 2015, he started all 61 games behind the plate for USF, exiting only in the waning innings of a blowout victory or hopeless deficit. He literally took no offdays,Ž said former Bulls teammate Tommy Eveld, now a reliever in the Diamondbacks organization. I just remember him being a guy who didnt want to come out of the game. And he didnt want to take his base when he got hit by a pitch either.Ž But that was one mysterious, horrific medical odyssey ago. A sixth-year senior, Borders remains on USFs roster, but hasnt appeared in a game since March 20, 2016. In the last two years, he has undergone surgery to repair five different hernias and a torn hip labrum. Yet the pain persists. Its been very crazy,Ž said Borders mother, Kathy. Very frustrating.Ž He has consulted doctors in Philadelphia, New York, Texas, California, Connecticut, North Carolina, and nearly every major city in Florida. On Wednesday, he was set for another surgery at Duke Medical Center, where his mom said doctors planned to take care of a cyst on or near his spine that could be nudging against a nerve.COLLEGE BASEBALL: South FloridaTHE IRON BULLBy MARC TOPKINTampa Bay TimesMajor League Baseball is sticking to its story, responding to Rays OF Carlos Gomezs complaints about the drug-testing process by insisting in a statement to the Tampa Bay Times that players are selected randomly: Our Joint Drug Program, which is negotiated with the Players Association, is independently administered and has random testing procedures in place with no regard for a players birthplace, age, or any other factor. Every aspect of the test selection process is randomized and deidentified, and every player is included each time random selection is conducted.MLB: RaysMLB refutes Gomezs drug-testing complaintBy RICK STROUDTampa Bay TimesAs weve tried to convey how much Doug Martin struggled in the past two years with the Bucs, the best stat wed found was that across the NFL, over the past four seasons, only twice has a player had 125 carries or more in a season and still averaged fewer than 3.0 yards per carry. Those two instances? Doug Martin in 2016 and Doug Martin in 2017. Warren Sharp tweeted out another one Wednesday morning, pointing out that of the 40 NFL backs who had 200-plus carries over the last two seasons, Martin ranks 40th in yards per carry, 40th in lowest percentage of runs that gain 3 yards or less, and 40th in percentage of runs that gained 5 or more yards. This is why Martin was cut and is now with the Raiders.NFL: BucsHow much can Bucs upgrade without Martin?TIMES FILES | 2017Former Bucs running back Doug Martin, shown after taking a hit against Carolina last year, averaged less than 3 yards per carry in each of the last two seasons. PHOTO BY TRAVIS PENDERGRASS FOR USF ATHLETICSUSF catcher Levi Borders is greeted by athletic director Mark Harlan during the Bulls senior day ceremony in Tampa on April 29 SEE RAYS, 2 SEE BUCS, 6 Painful journey persists for USF catcherSEE USF, 3AP PHOTOSerbias Novak Djokovic serves against Spains Jaume Munar during their second round match of the French Open Wednesday at the Roland Garros stadium in Paris, France. Associated PressPARIS „ Despite all of Novak Djokovics success over the years „ the 12 major championships, the career Grand Slam, the time ranked No. 1 „ he still finds himself searching for self-confidence these days. Thats what an elbow injury and forced absence from the ATP tour can do to a player. Djokovic was reflective and revealing Wednesday after moving into the third round at the French Open by virtue of a self-described up-anddown performance in a 7-6 (1), 6-4, 6-4 victory over 155th-ranked Jaume Antoni Munar Clar of Spain. Both of Djokovics matches so far have been against qualifiers; neither win was particularly impressive. At the moment, Im not playing at the level I wish to, but at the same time, I understand that it is the process that obviously takes time,Ž said Djokovic, whose seeding of No. 20 is his lowest at a Slam in 12 years. And Im trying to not give up.Ž At least he got through in straight sets, saving energy for whatever might come next at Roland Garros. Other leading men were forced to work a lot harder in matches they would have been expected to breeze through: No. 2-seeded Alexander Zverev, No. 4 Grigor Dimitrov and No. 19 Kei Nishikori all faced two-sets-to-one deficits and all emerged to win Wednesday. Zverev was down by a set and a break early „ and down a racket hed obliterated by then, too „ before collecting himself and coming back to beat 60thranked Dusan Lajovic of Serbia 2-6, 7-5, 4-6, 6-1, 6-2. Dimitrov was two points from defeat against 21-year-old American Jared Donaldson but won 6-7 (2), 6-4, 4-6, 6-4, 10-8 in a marathon that lasted 4 hours, 19 minutes and featured a couple of underhand serves by the cramping Donaldson.TENNIS: French OpenDjokovic discusses lack of con“ dence after three-set winSEE TENNIS, 6By JANIE MCCAULEY Associated PressOAKLAND, Calif. „ Cleveland and Golden State were stretched to their limits in the conference finals this time around, leaving little time to recoup and prepare for their latest date in the NBA Finals. SplinteredŽ is how Stephen Curry described what he feared could happen in the second quarter of Game 7 at Houston with the Warriors pushed to the brink by the Rockets in a thrilling West showdown. So, Golden State held a serious team chat and got it together at last. LeBron James willed his Cavaliers back to the big stage with another spectacular performance as Kevin Love sat out. It was a special moment for us. And I think one that well look back, if we get the job done over these next two weeks, where, again, as an appreciation of all that goes into winning a championship,Ž Curry said Wednesday, and doing it by committee and making sure every guy, whether youre playing well or not, or things are going your way or not, that we all bring something to the fold that have gotten us to four straight Finals. And weve done it by appreciating everybody thats a part of that group. I think that two and a half minutes was a special moment for us, and it should give us great momentum going into the series.Ž Now, James and the Cavs and Curry and the defending champions find themselves in familiar territory facing off in a fourth straight NBA Finals „ just with far less prep time given both faced new, daunting challenges and played furious Game 7s on the road to get back here.NBA FINALS: Game 1Warriors, Cavs set for another clashAP PHOTOThe Golden State Warriors Stephen Curry gestures to a teammate during practice, Wednesday in Oakland, Calif. SEE NBA, 3

PAGE 30

Associated PressLAS VEGAS „ Alex Ovechkin scored and blocked a shot in the second period and Braden Holtby made spectacular saves, lifting the Washington Capitals to a series-tying 3-2 win over the Vegas Golden Knights in Game 2 of the Stanley Cup Final on Wednesday night. Lars Eller had a goal and two assists as the Capitals secured the first win in the Final in franchise history. Washington was swept by Detroit in the 1998 Final. Brooks Orpik scored Washingtons third goal midway through the second period, ending a 220-game drought. James Neal gave the Golden Knights a 1-0 lead 7:58 into the game and Shea Theodore pulled them within a goal late in the second. Game 3 is Saturday night in Washington.By DAVE CAMPBELLAssociated PressMENDOTA HEIGHTS, Minn. „ Theres still so much more for Kirk Cousins to learn about his new coaches, teammates and playbook in Minnesota, a mere 2 months after the newest Vikings quarterback signed his record-setting contract to headline this years NFL free agency frenzy. With every full-swing fist pump after a completed pass in these non-contact practices, theres no question that the Vikings acquired a Pro Bowl-level enthusiasm along with Cousins and his skillset. I think as a seventhyear player, now you have a little freedom to just be yourself and to not take a back seat and to just be vocal within reason,Ž Cousins said. Be a leader, step up, and let your voice be heard. To their credit, the guys have received it well, and its been fun to just assimilate myself into the offense and into the program.Ž This results in some players being tested more often than others, but, as a whole, MLB players are tested more frequently than any athletes in professional sports.Ž Gomez, after being tested Tuesday for what he said was the sixth or seventh time in the first nine weeks of the season, called for MLB to come clean and stop insisting the players are selected randomly. He had raised the point previously to the Times and on a Yahoo Sports podcast, saying that older and/or Hispanic players are chosen for testing more frequently. You can come any time; Im available to do a drug test. But dont tell people its random. Thats the only complaint that I have,Ž Gomez said Tuesday. I have plenty of pee and plenty of blood. But dont say thats random, because its not. So, tell the truth. It doesnt cost nothing.Ž Page 2 SP www.yoursun.com Thursday, May 31, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 30N ........................... 5-8 May 30D ........................... 9-8 May 29N ........................... 0-5 May 29D ........................... 2-0 May 28N ........................... 0-0 May 28D ........................... 1-3 D-Day, N-NightPICK 3May 30N ........................ 3-7-8 May 30D ........................ 9-0-0 May 29N ........................ 0-8-1 May 29D ........................ 5-5-0 May 28N ........................ 9-1-5 May 28D ........................ 2-7-6 D-Day, N-NightPICK 4May 30N ..................... 1-4-7-9 May 30D ..................... 8-1-6-5 May 29N ..................... 5-1-4-8 May 29D ..................... 8-8-4-6 May 28N ..................... 2-7-0-8 May 28D ..................... 6-3-4-1 D-Day, N-NightPICK 5May 30N ................. 3-2-5-1-2 May 30D ................. 5-8-5-1-2 May 29N ................. 0-7-9-5-6 May 29D ................. 2-7-9-3-5 May 28N ................. 9-7-6-9-2 May 28D ................. 6-2-2-2-5 D-Day, N-NightFANTASY 5May 30 ........... 6-16-17-21-31 May 29 ........... 6-25-32-34-35 May 28 ........... 6-14-19-21-33 € € € PAYOFF FOR May 29 1 5-digit winners $187,914.87 221 4-digit winners $137.00 7,288 3-digit winners $11.50CASH FOR LIFEMay 28 ......... 13-29-31-34-47 Cash Ball ............................ 1 May 24 ........... 5-13-35-49-56 Cash Ball ............................ 2 € € € PAYOFF FOR May 28 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 7 ................. 4-of-5 CB $2,500 8 .......................... 4-of-5 $500LUCKY MONEYMay 29 ............... 20-33-37-42 Lucky Ball ......................... 11 May 25 ............... 10-13-42-44 Lucky Ball ........................... 3 € € € PAYOFF FOR May 29 0 .............. 4-of-4 LB $600,000 3 ................... 4-of-4 $1,568.00 35 ............. 3-of-4 LB $294.50 446 .................. 3-of-4 $68.00LOTTOMay 30 ...... 2-41-46-48-50-52 May 26 .......... 4-8-9-42-46-53 € € € PAYOFF FOR May 26 0 .. 6-digit winners $3 million 11 5-digit winners $7,478.50 913 ... 4-digit winners $77.00POWERBALLMay 30 ......... 17-23-26-46-68 Powerball ......................... 20 May 26 ........... 1-21-31-45-49 Powerball ......................... 21 € € € PAYOFF FOR May 26 0 ..... 5 of 5 + PB $306 Million 0 .................. 5 of 5 $1 Million 1 ............ 4 of 5 + PB $50,000 25 ........................ 4 of 5 $100 ESTIMATED JACKPOT $60 millionMEGA MILLIONSMay 29 ........... 2-11-55-58-67 Mega Ball ........................... 2 May 25 ......... 11-14-51-64-68 Mega Ball ......................... 25 € € € PAYOFF FOR May 29 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 16 ........................ 4 of 5 $500 ESTIMATED JACKPOT $97 million SPORTS ON TVRAYSFrom Page 1M i LB: Cardinals 4, Stone Crabs 3McKay struggles for first timeMONICA HERNDON | TIMESTampa Bay Rays right fielder Carlos Gomez is congratulated after he scored on a single during a game against the Minnesota Twins at Tropicana Field on April 20 in St. Petersburg. By PAUL NEWBERRYAssociated PressFLOWERY BRANCH, Ga. „ Matt Ryan barked out a play, took the snap and zipped a pass to the receiver who played his college ball at Alabama. Nope, it wasnt Julio Jones. Hes sitting out the teams voluntary offseason program. So it was Calvin Ridley „ a first-round draft pick from the Crimson Tide „ who got a chance to shine during a 90-minute practice Wednesday. But, for a team with Super Bowl aspirations, it was impossible to ignore the absence of No. 11. So, wheres Julio? The Falcons say its no big deal, even as they talk constantly about the importance building camaraderie and trust in each other during the voluntary offseason workouts, a big part of coach Dan Quinns much-ballyhooed Brotherhood .Ž Jones said his absence has nothing to do with any hard feelings toward the only team hes played with in the NFL, but hes vague about his reasons for staying away and it seems fairly obvious that hes trying to send a message about his desire for a new contract. While Jones still has three seasons remaining on the last deal he signed „ a five-year, $71.3 million extension with $47 million in guaranteed money „ his average salary is now less than at least a halfdozen receivers around the league. Most tellingly, recent deals with Tampa Bays Mike Evans and Clevelands Jarvis Landry seemed to set a whole new financial bar for the NFLs top pass catchers, a list that certainly includes Jones. In addition, he surely took note when the Falcons made quarterback Matt Ryan the leagues NFLs first $100 million man agreeing to a new deal that assures the quarterback of at least that much in guaranteed money and could average out to as much as $30 million annually over five seasons. Rarely flustered, Ryan got a bit testy when asked about missing out on a chance to work with his favorite receiver during OTAs. Well have our chances to work together,Ž the QB said. Im not going to go into it more than that. Its not really anybody elses business.Ž Jones has gone silent on social media and hasnt spoken in months to the Atlanta media, but he did provide some reassuring words to Falcons fans when the gossip site TMZ caught up with him last weekend as he was leaving a swanky restaurant in West Hollywood Everyone wants a story right now. Theres no story to be told,Ž Jones insisted. Im just working on getting myself better. Im just working on myself right now. Thats all that is. Theres no bad blood between me and the team or anything like that.Ž Jones insisted that he plans to remain with the Falcons for the rest of his career, echoing a sentiment expressed by owner Arthur Blank. Everybody on the outside (is) trying to look in and trying to destroy what we built there,Ž Jones said. Im not going nowhere. Ill be there. I love the team. I love the organization. I love everybody there. Im good.Ž Still, Jones decision to skip OTAs has been a major topic of conversation around Atlanta, with fans and sports talk radio weighing in almost daily on his future with a team that reached the Super Bowl during the 2016 season and the second round of the playoffs last season. Everyone can rest easy, Quinn insisted. Jones has assured his coach that hell be at the teams mandatory minicamp, which is scheduled for June 12-14. The guys who are really close to him, obviously they keep up,Ž Quinn said outside the locker room after practice. Its not like they dont hang out and talk on the phone and do stuff together. They may not be spending the amount of time here, in the building, that they normally do. But that doesnt mean they dont spend time away from here. So, no issues on our end. I know hes working really hard. Ive had contact with him, obviously. We cant wait to get him back, here, with the guys. But hes really putting good work in. I think well see the results of that work, hopefully soon.ŽNFL: FalconsNo Julio at OTAs? No problem, say FalconsAP PHOTOAtlanta Falcons safety Quincey Mauger, left, clowns around with defensive end Takkarist McKinley during practice Wednesday in Flowery Branch, Ga. COLLEGE SOFTBALL Noon ESPN „ NCAA World Series, Game 1, Arizona St. vs. Oregon, at Oklahoma City 2:30 p.m. ESPN „ NCAA World Series, Game 2, Washington vs. Oklahoma, at Oklahoma City 7 p.m. ESPN2 „ NCAA World Series, Game 3, Georgia vs. Florida, at Oklahoma City 9:30 p.m. ESPN2 „ NCAA World Series, Game 4, Florida St. vs. UCLA, at Oklahoma City GOLF 2:30 p.m. GOLF „ PGA Tour, The Memorial Tournament, “ rst round, at Dublin, Ohio 3 p.m. FS1 „ USGA, U.S. Womens Open, “ rst round, at Shoal Creek, Ala. 4:30 a.m. (Friday) GOLF „ European PGA Tour, Italian Open, second round, at Brescia, Italy MLB BASEBALL 1 p.m. MLB „ Regional coverage, L.A. Angels at Detroit OR Tampa Bay at Oakland (3:30 p.m.) 7:30 p.m. MLB „ Regional coverage, Philadelphia at L.A. Dodgers OR Boston at Houston NBA BASKETBALL 9 p.m. ABC „ NBA Finals, Game 1, Cleveland at Golden State SPECIALS 10 a.m. ESPN2 „ 2018 Scripps National Spelling Bee, Finals: Opening portion, at Washington 8:30 p.m. ESPN „ 2018 Scripps National Spelling Bee, Finals: Closing portion, at Washington TRACK & FIELD 2 p.m. NBCSN „ IAAF Diamond League, at Rome Staff ReportBrendan McKay had the first bad outing of the Charlotte Stone Crabs career in a 4-3 loss against the Palm Beach Cardinals Wednesday night. McKay allowed four runs on five hits and a walk over six innings of work. He did still manage nine strikeouts and also had a rare walk. The big blow against McKay came in the fourth inning when Ryan McCarvel hit a three-run home run to give the Cardinals a 4-2 lead. The Stone Crabs still managed to chase Palm Beach starter Evan Kruczynski out of the game after four-plus innings, where he allowed three runs on four hits and three walks. But the Cardinals bullpen pitch five scoreless innings to hold down the win. Jose Lowe … batting in the seventh spot … was the only Stone Crab to get two hits in the loss. Nick Ciuffo, returning from a 50-game drug suspension, had a single in his first game of the season. Low, Ciuffo and Nate Lowe also each had one RBI. NFL: VikingsCousins on leading Vikes: Let your voice be heardAP PHOTOWashington Capitals center Lars Eller, left, celebrates his goal with defenseman John Carlson, center, and left wing Andre Bura kovsky during the first period Wednesday in Las Vegas. STANLEY CUP FINAL: Capitals 3, Golden Knights 2Ovechkin helps Capitals even series

PAGE 31

Its been a long, tedious process,Ž said Borders father, Pat, the 1992 World Series MVP with the Blue Jays. Hes got constant pain all the time, to some degree.Ž He has just spent this morning on a dugout bench, watching USF fall 4-2 to Wichita State in its American Athletic Conference tournament opener. USFs failure to piece any hits together accounts for only part of his discomfort. The other is the pain in his pelvic area that at this moment, he rates a 7 on a scale of 10. I like to think of myself as a pretty tough guy,Ž Borders said. I usually dont let pain bother me, but pain on a daily basis, this certain type of pain, just starts wearing on not only your body but your mind.ŽThe Iron BullDurability was but one component in Borders staggering 2015 season, when USF ended a 13-year NCAA Tournament drought. He also threw out 26 would-be base stealers (secondmost in the conference), hit .291 with nine home runs and 45 RBIs, and was a unanimous firstteam All-AAC pick by the league coaches. He had the mentality of just a bulldog,Ž said former teammate and roommate Kevin Merrell, now a shortstop in the As organization. I dont think Ive ever had a teammate that had a mentality like him. Catching that many games? Youve got to have some serious grit.Ž The year before, Borders appeared in 55 games, starting 54 at catcher. A chunk of the off-seasons were spent on the Borders sprawling family farm in Lake Wales, where Borders and some of his siblings mowed, dug fence posts, put up miles of barbed wire and loaded cattle onto trailers for transport to market. Hes the type of guy thats always looking for some kind of work,Ž said former USF designated hitter Luke Borders, Levis younger brother by 14 months. We have cows and stuff, and hes always fixing the fences, putting up barbed wire. Even in the scorching sun, it doesnt matter.Ž But by the fall of 2015, Borders began sensing a type of discomfort „ which he describes as burning, aching, crampingŽ „ from his lower back on down. When it failed to dissipate, he winced his way through winter drills and the early stage of the 2016 season, hitting .241 in 16 games (15 as catcher). Finally, we went over after a game one night and took him out to dinner, and thats when he was like, Mom, I am in so much pain, there are times I dont even want to be out there,  Kathy Borders said. Those words have never come out of my childs mouth.Ž They certainly didnt when he played quarterback at Winter Haven High. Or when he transitioned from shortstop to catcher for the Blue Devils baseball team coached by his dad. Or when the bundle of barbed wire never seemed to shrink on one of those purgatorial July afternoons on the farm. Borders always answered the bell. Now he couldnt. I wanted to be there for the guys and be able to enjoy it, finish school and get on with my life,Ž he said. But the pain just got to where I wasnt enjoying being on the field like I normally do.Ž Initially, the school announced Borders would miss the rest of the 16 season with a bacterial infection, though his parents say doctors remain unsure if he ever had one. Nonetheless, he took antibiotics intravenously for an extended period, which failed to lessen the pain. USF finished 24-33. The myriad doctors appointments followed, and Borders weight dropped. He contemplated a comeback to the baseball team in 2017, but only a few swings or a brief session of long toss resulted in agony the next morning, thwarting his hopes. Id say he was around 215 (pounds) at his peak,Ž Luke Borders said. And at one point, he was down to 180.Ž With pain a perpetual nemesis, Borders struggled to sleep, much less study. Early in the process, he ditched all his medications and painkillers when they began moderately altering his personality. He always had his cushion that he sits on, and there were times where you could just tell he didnt really want to (socialize),Ž recalled Merrell, who lived with the Borders brothers in an apartment complex a relay throw from USF Baseball Stadium. He was always nice and stuff, but sometimes he just didnt really want to talk. You could tell it was just weighing on him.Ž Still, Borders remained in school, accepting the chronic discomfort as what he called his new norm.Ž I have nine kids (ranging in age from 27 to 4), and all of em are pretty tough,Ž said Pat Borders, who spent parts of 17 seasons in the majors with nine different clubs. He defines that definition of being tough, as far as my kids anyway.Ž On May 2, 2017, Borders underwent a seven-hour surgery in New York City to correct a sports hernia, femoral hernia, umbilical hernia and two inguinal hernias, according to his mother. A tear of his right hip labrum also was found and repaired at that time. A few days later, he formally received his economics degree from USF, though he didnt participate in the schools commencement exercises. Several of the doctors hes gone to were amazed that he continued to play with this, and also got his degree,Ž Kathy Borders said. All the other patients that they have with this have quit their jobs, quit school. They were really amazed that he was able to finish and continue to play for as long as he did.ŽPortrait of persistenceThough he has remained on the roster this season and has taken postgraduate classes, Borders said the lingering pain made a comeback essentially implausible. Instead, he has lent a hand wherever he could, attending roughly 90 percent of USFs regular season home games as well as the AAC tournament in Clearwater. He was recognized with his parents at USFs senior day ceremony on A p ril 29. Kath y Borders said the school has helped foot the bill financially during her sons medical ordeal, and has helped expedite appointments with doctors the family may have struggled to arrange on its own. They have been very supportive and a very big help,Ž she said. The family continues praying the procedure slated for Wednesday, two days before the Bulls begin NCAA Tournament play in DeLand, will alleviate the pain once and for all. A week earlier, while observing the AAC tournament, Borders said a Philadelphia doctor told him if this surgery didnt work, he had one more trick up his sleeve.Ž Hopefully one or the other, or a combination of the two, can get me to where I can be happy,Ž he said. The old-school catcher would love to get reacquainted with the old normal. The hardest part is seeing your child in pain daily, because theres never a break from it,Ž Kathy Borders said. There are days that are better than other days, but theres never a break from it „ its every day. Thats been the hardest part of this, seeing your child in pain daily. Its been tough. But I do thank God daily that its nothing awfulawful.ŽBy DAN GELSTONAssociated PressPHILADELPHIA „ The Philadelphia 76ers are investigating whether team president Bryan Colangelo used a variety of Twitter accounts to anonymously trash some of his own players and fellow executives and defend himself against criticism from fans and the sports media. The allegations, reported Tuesday by the sports website The Ringer raised questions about Colangelos future and that of the NBA team itself, a rising franchise heading into perhaps its most important summer ever as it tries to attract free agents to contend for championships. The five Twitter accounts under suspicion took aim at Philadelphia players Joel Embiid and Markelle Fultz, former Sixers general manager Sam Hinkie, Toronto Raptors executive Masai Ujiri and former Sixers players Jahlil Okafor and Nerlens Noel, according to The Ringer. Among other things, the user or users of the accounts complained that Embiid, the 24-yearold All-Star center, was playing like a toddler having tantrumsŽ and was a bit lazy,Ž selfishŽ and acting like a tool.Ž The user of one of the accounts claimed to know Colangelo and described him more than once as a class act.Ž The tweets also raised the question of whether Colangelo used the anonymous accounts to divulge team strategy and details about players medical conditions. Colangelo acknowledged using one of the accounts to monitor the NBA industry and other current events but said he wasnt familiar with the four others. The allegations are serious and we have commenced an independent investigation into the matter,Ž the Sixers said Wednesday in a statement. We will report the results of that investigation as soon as it is concluded.Ž Embiid, Phillys franchise star, made a few wisecracks about the furor for his 1.4 million Twitter followers before standing up for Colangelo. All jokes asides I dont believe the story,Ž he tweeted. That would be just insane.Ž The Ringer said it had been monitoring the accounts since February, when it received an anonymous tip. It said it found numerous connections among the accounts that suggested the same person was behind them. The Sun / Thursday, May 31, 2018 www.yoursun.com SP Page 3USFFrom Page 1Cavs-Ws, Act IV is a little bit different, indeed. King James stands in the way of a Warriors repeat, just as he did in spoiling that quest for Golden State and leading the Cavs to a championship two years ago with a Game 7 win on the Warriors home court, where they have currently won 17 of the last 18 postseason games. James never counted out Golden State. Just going against the Warriors in the last three years in the Finals, I kind of figured or thought that they could get it done,Ž he said. Just because of the 18 of a possible 21 Finals games that Ive played against them in the last three years, I figured out that they could make it happen.ŽNBAFrom Page 1AP FILE PHOTOFormer Charlotte Hornets head coach Steve Clifford looks on during a game against the Washington Wizards, in Washington. By TIM REYNOLDSAssociated PressSteve Clifford was there the last time the Orlando Magic were a playoff contender. Hes being asked to make them one again. Clifford was announced Wednesday as the new coach of the Magic, a team that has missed the playoffs in each of the last six years. Clifford „ who spent the last five seasons as coach of the Charlotte Hornets „ was an assistant coach on Stan Van Gundys Magic staff for five years, including during the teams most recent playoff run in 2012. Ive had 18 great years in this league and Ive enjoyed every year, but none more than the five years here,Ž Clifford said. Magic president Jeff Weltman said the team used a deliberate approachŽ and took its time, but insisted that the franchise made the right hire. We are very excited to welcome Steve back into the Magic family,Ž Weltman said. Steve is widely regarded throughout the NBA community as an elite coach and developer of players at all stages. His teams have always been disciplined and prepared, and have embraced the concept of playing for each other.Ž Clifford is replacing Frank Vogel, who was let go after two seasons. Clifford, who missed 21 games this past season while dealing with severe headaches brought on by sleep deprivation, was fired by Charlotte at the end of this season after going 196-214. Hiring Clifford is easily the biggest move made so far by Weltman. He took over the club a year ago after the team fired Rob Hennigan and ended his five-year run that never got on solid footing.NBA: MagicOrlando Magic hire Cli ord as head coach NBA: 76ers76ers investigate critical tweets linked to ColangeloAP FILE PHOTOPhiladelphia 76ers general manager Bryan Colangelo is denying a report connecting the executive to Twitter accounts that criticized Sixers players Joel Embiid and Markelle Fultz, among other NBA figures. Associated PressOAKLAND, Calif. „ LeBron James spent Memorial Day with his kids enjoying some barbecue. Once the grill got turned off, the television went on and he tuned in to study Game 7 of the Western Conference finals. Golden State at Houston. James had no doubt who would win. Going against the Warriors in the last three years in the finals, I kind of figured or thought that they could get it done,Ž James said. Just because of the 18 of a possible 21 finals games that Ive played against them in the last three years, I figured that they could make it happen. Just their championship DNA.Ž He was right. And Warriors-Cavs IV now awaits. The NBA Finals are now as much a part of James calendar each year as birthdays and holidays. Hes always there, now eight consecutive years and counting, the last four of those with the Warriors standing in the way of James and his Cleveland Cavaliers. Game 1 is Thursday night, and even with James playing at absurd levels the Cavs find themselves as significant underdogs. James is averaging 34 points, 9.2 rebounds and 8.8 assists in these playoffs. Anything less than that, and hed have a lot more time for those barbecues with his kids. And in this series, even more might be required if hes to win his fourth ring in the past seven years. The Warriors have more talent, by a very wide margin. They have four All-Stars „ Stephen Curry, Klay Thompson, Kevin Durant and Draymond Green. They have former MVPs in Curry and Durant. They have a former Finals MVP coming off their bench, or rather they will when Andre Iguodala returns from the bone bruise that has kept him sidelined of late. The Cavs have James. That represents hope. He makes the Cavs better. He even makes the Warriors better. LeBrons one of those guys that in order for you to be great like that, youve got to do it, day after day after day,Ž Durant said. A lot of people dont have that mental capacity to even think about being that great every day, you know what Im saying? So thats inspiration right there. Thats just motivation to be the best that you can be as well.ŽNBA: CavaliersIts an annual tradition for LeBron James: The NBA Finals

PAGE 32

Page 4 SP www.yoursun.com Thursday, May 31, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston3917.696„„8-2W-320-819-9 NewYork3517.6732„6-4W-222-913-8 TampaBay2726.5091056-4W-411-1316-13 Toronto2531.4461493-7L-312-1713-14 Baltimore1739.30422173-7L-510-167-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland2925.537„„7-3W-518-1111-14 Detroit2430.444594-6L-115-129-18 Minnesota2228.440594-6L-111-1211-16 KansasCity1936.34510145-5W-18-1911-17 Chicago1637.30212163-7L-48-188-19 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston3522.614„„6-4L-216-1119-11 Seattle3321.611„8-2L-116-1117-10 LosAngeles3025.545435-5W-112-1718-8 Oakland2827.509655-5L-214-1414-13 Texas2334.40412115-5W-111-1912-15 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Washington3222.593„„8-2W-612-1420-8 Atlanta3223.582„4-6L-113-1119-12 Philadelphia3022.5771„5-5W-119-911-13 NewYork2726.509433-7W-112-1315-13 Miami2034.37012113-7L-110-1810-16 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3621.632„„8-2W-118-1118-10 Chicago2923.558416-4L-115-1114-12 St.Louis2924.547515-5L-115-1114-13 Pittsburgh2926.527623-7W-117-1312-13 Cincinnati2037.35116124-6W-19-1911-18 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Colorado3025.545„„5-5W-311-1219-13 Arizona2827.509233-7L-116-1312-14 LosAngeles2529.463467-3L-113-1612-13 SanFrancisco2530.455563-7L-314-1011-20 SanDiego2333.411795-5W-112-1911-14 MAJORLEAGUEBASEBALLREDSOX6,BLUEJAYS4 T ORONTOABRHBIBBSOAVG. Hernandezrf411203.247 Pillarcf411001.271 S olartess411000.257 S moak1b301010.250 Moralesdh402200.203 1-SmithJr.pr-dh000000.300 T ravis2b400001.188 Grandersonlf400003.234 Mailec400001.256 Urshela3b210011.138 T OTALS33464210 BOSTONABRHBIBBSOAVG. Benintendicf412000.294 Bogaertsss411001.282 Martinezlf421201.322 Devers3b400002.234 Nunezdh412200.249 Holt2b301110.329 S wihart1b312001.179 Moreland1b100001.312 V azquezc400002.188 BradleyJr.rf302100.196 T OTALS34611618 T ORONTO000002002„461 BOSTON00101202X„6111 1-ranforMoralesinthe9th. E„Tepera(1),Swihart(1).LOB„Toronto 4,Boston5.2B„Morales(5),Nunez(13), BradleyJr.(8).HR„Hernandez(8),off Rodriguez;Nunez(4),offGaviglio;Martinez (18),offGaviglio.RBIs„Hernandez2(23), Morales2(17),Martinez2(47),Nunez2 (14),Holt(9),BradleyJr.(12).SB„Holt(3). CS„Morales(1),Benintendi(1). DP„Boston1(Vazquez,Holt). T ORONTOIPHRERBBSONPERA Gaviglio,L,2-167 440483 3.32 Oh11001221 2.13 T epera13 210226 3.33 BOSTONIPHRERBBSONPERA Rodriguez,W,6-16.2 32217100 3 .88 Barnes,H,131.10 000215 2.35 J ohnson02 220035.33 Kimbrel,S,18-2011 001119 2.16 J ohnsonpitchedto2battersinthe9th. Inheritedrunners-scored„Barnes1-0, Kimbrel2-2. T „2:52.A„33,451(37,731).INDIANS9,WHITESOX1CHICAGOABRHBIBBSOAVG. Moncada2b401003.242 S anchez3b411101.279 A breu1b300012.298 Palkarf400001.277 S koledh401000.333 A ndersonss302001.249 Narvaezc300001.169 Engelcf300003.212 T hompsonlf200010.134 T OTALS30151212 CLEVELANDABRHBIBBSOAVG. A llencf512000.266 Brantleylf321000.343 Davislf101000.217 Ramirez3b422110.300 Encarnaciondh322210.235 a-Perezph-dh100000.145 A lonso1b513001.253 Cabrerarf411300.171 Kipnis2b400012.193 Gomesc300101.239 Gonzalezss301111.372 T OTALS36913845 CHICAGO000000001„152 CLEVELAND20520000X„9130 a-”iedoutforEncarnacioninthe7th. E„Moncada(5),Anderson(10).LOB„ Chicago4,Cleveland10.2B„Anderson2(6), Cabrera(4).HR„Sanchez(3),offTaylor; Ramirez(17),offVolstad;Encarnacion(13), offVolstad.RBIs„Sanchez(24),Ramirez (40),Encarnacion2(33),Cabrera3(6), Gomes(13),Gonzalez(9).CS„Moncada(1). S F„Cabrera,Gomes. DP„Chicago1(Moncada,Anderson,Abreu); Cleveland2(Gomes,Kipnis),(Kipnis, Ramirez,Alonso). CHICAGOIPHRERBBSONPERA Lopez,L,1-42.28 771273 3.80 V olstad.14 220017 4.61 A vilan10 000115 3.94 Rondon10 000018 4.50 Fry10002224 0.75 J ones11 001021 3.10 S oria10 000094.42 CLEVELANDIPHRERBBSONPERA Kluber,W,8-26300010902.02 Beliveau10 0010 1110.38 Marshall11 001220 9.00 T aylor11 110018 6.00 V olstadpitchedto3battersinthe4th. Inheritedrunners-scored„Volstad1-0, A vilan1-0.HBP„Lopez(Brantley).WP„ Lopez,Fry,Marshall. T „3:09.A„17,930(35,225).BREWERS3,CARDINALS2 S T.LOUISABRHBIBBSOAVG. Carpenter3b401011.224 Gyorko2b501002.287 Martinez1b400011.298 ONeilllf400002.237 Badercf411101.273 Fowlerrf413001.172 Munozss402001.304 Kellyc100001.087 d-Penaph100001.262 Reyesp100001.000 a-Garciaph100001.233 Gantp000000.000 c-Phamph000100.271 Lyonsp000000--T uivailalap000000--e-Ozunaph000010.260 T OTALS33282313 MILWAUKEEABRHBIBBSOAVG. Caincf401011.282 Y elichlf512200.307 Aguilar1b411011.307 Knebelp000000--Shaw3b300010.251 Santanarf402001.261 Villar2b400001.273 Sogardss100020.113 Arciass101100.200 Kratzc312000.500 Haderp0000001.000 Perez1b000000.252 Guerrap100000.000 b-Braunph000010.239 Jeffressp000000--Pinac101000.218 TOTALS31310364 ST.LOUIS000000200„281 MILWAUKEE00001020X„3101 a-struckoutforReyesinthe5th.b-pinchhit forGuerrainthe6th.c-outonsacri“ce”y forGantinthe7th.d-struckoutforKellyin the9th.e-walkedforTuivailalainthe9th. E„Tuivailala(1),Shaw(4).LOB„St.Louis 10,Milwaukee12.HR„Bader(5),off Jeffress;Yelich(7),offLyons.RBIs„Bader (9),Pham(21),Yelich2(26),Arcia(14). SB„Munoz(1),Sogard(1).SF„Pham.S„ Kelly2,Guerra. DP„St.Louis2(Gyorko,Munoz,Martinez), (Munoz,Gyorko,Martinez). ST.LOUISIPHRERBBSONPERA Reyes43002273 0.00 Gant22 114158 4.74 Lyons01110016.75 Tuivailala,L,1-124 110138 2.45 MILWAUKEEIPHRERBBSONPERA Guerra640007902.65 Jeffress,W,5-0122111180.62 Hader,H,91.220024331.09 Knebel,S,5-7.10000165.06 Lyonspitchedto1batterinthe7th. Inheritedrunners-scored„Knebel2-0. HBP„Reyes(Kratz). T„3:31.A„33,133(41,900).REDS7,DIAMONDBACKS4CINCINNATIABRHBIBBSOAVG. Blandino2b400002.256 Garrettp000000.000 Dixon2b100000.333 Barnhartc421012.261 Votto1b513000.295 Suarez3b423110.306 Duvalllf511402.181 Scheblerrf412211.244 Perazass502000.256 Romanop200002.053 W.Peraltap000000.000 Hughesp000000--Gennett2b100000.343 Iglesiasp000000.000 Hamiltoncf400002.208 TOTALS397127311 ARIZONAABRHBIBBSOAVG. Dysoncf513000.202 Goldschmidt1b411211.209 Lamb3b500000.212 Murphyc523100.267 D.Peraltalf401101.257 Marte2b400000.216 Britorf200001.125 a-Owingsph-rf202000.190 Ahmedss400001.202 Corbinp201001.286 Salasp000000.000 b-Marreroph000000.190 c-Avilaph101000.131 Cha“np000000--McFarlandp000000.000 d-Descalsoph101000.259 TOTALS39413415 CINCINNATI000402001„7120 ARIZONA301000000„4131 a-singledforBritointhe6th.b-pinchhitfor Salasinthe7th.c-singledforMarrerointhe 7th.d-singledforMcFarlandinthe9th. E„Lamb(1).LOB„Cincinnati9,Arizona9. 2B„Murphy(5).HR„Duvall(10),offCorbin; Schebler(6),offCorbin;Goldschmidt(7), offRomano;Murphy(7),offRomano.RBIs„ Suarez(43),Duvall4(32),Schebler2(20), Goldschmidt2(19),Murphy(15),D.Peralta (22).SB„Peraza(9).S„Romano. DP„Cincinnati1(Blandino,Peraza,Votto); Arizona1(Marte,Goldschmidt). CINCINNATIIPHRERBBSONPERA Romano,W,3-657 440381 6.00 W.Peralta,H,511 000014 3.86 Hughes,H,4.21 001011 1.16 Garrett,H,911 000112 1.99 Iglesias,S,9-111.13 000126 1.96 ARIZONAIPHRERBBSONPERA Corbin,L,5-26866110962.99 Salas110001154.55 Cha“n110000181.89 McFarland121120271.78 Inheritedrunners-scored„Garrett1-0, Iglesias1-0.WP„Corbin2. T„3:06.A„18,340(48,519).YANKEES5,ASTROS3HOUSTONABRHBIBBSOAVG. Kemprf400000.270 Bregman3b401001.266 Altuve2b402002.335 Correass400003.261 Gurriel1b411000.281 Gonzalezlf310012.222 Gattisdh401001.236 Stassic412301.303 Marisnickcf200002.149 a-Springerph-cf200002.284 TOTALS35373114 NEWYORKABRHBIBBSOAVG. Hickscf311111.232 Judgerf412001.292 Stantonlf201110.248 Sanchezdh301210.211 Austin1b400004.222 Torres2b411001.319 Gregoriusss401102.241 Andujar3b400001.290 Rominec221010.358 TOTALS30585410 HOUSTON000020001„370 NEWYORK10002200X„581 a-struckoutforMarisnickinthe7th. E„Andujar(4).LOB„Houston6,NewYork 6.2B„Stassi(8),Hicks(5),Torres(4). HR„Stassi(5),offSeverino.RBIs„Stassi 3(17),Hicks(21),Stanton(29),Sanchez 2(35),Gregorius(35).CS„Gregorius(2). SF„Stanton. Runnersleftinscoringposition„Houston 2(Springer2)NewYork4(Judge,Austin, Torres2).RISP„Houston1for4NewYork2 for6. Runnersmovedup„Gattis. HOUSTONIPHRERBBSONPERA Keuchel,L,3-757 4437106 3.65 McHugh31 111350 1.05 NEWYORKIPHRERBBSONPERA Severino,W,8-174221111032.31 Robertson,H,911 000225 4.21 Chpman,S,12-1312 110110 1.54 Keuchelpitchedto2battersinthe6th. Inheritedrunners-scored„McHugh1-0. WP„Keuchel2. Umpires„Home,ChadWhitsonFirst,Brian GormanSecond,AdrianJohnsonThird,Tripp Gibson. T„2:47.A„45,229(54,251).NATIONALS2,ORIOLES0WASHINGTONABRHBIBBSOAVG. Sotolf401101.375 Turnerss401000.267 Harperrf411101.238 Rendon3b301010.263 Adamsdh400000.265 Reynolds1b400000.375 Taylorcf301010.203 Difo2b411000.264 Severinoc301000.221 TOTALS3327222 BALTIMOREABRHBIBBSOAVG. Peterson3b300002.186 a-Gentryph101000.224 Jonescf401000.281 Machadoss401001.324 Schoop2b400003.230 Trumbodh200011.303 Davis1b301001.156 Mancinilf300001.232 Siscoc300001.211 Rickardrf300002.267 TOTALS30040112 WASHINGTON001000100„270 BALTIMORE000000000„040 a-singledforPetersoninthe9th. LOB„Washington6,Baltimore4.2B„ Rendon(11),Machado(15).HR„Harper (18),offHess.RBIs„Soto(4),Harper(40). CS„Gentry(2). Runnersleftinscoringposition„Washington 3(Turner,Adams2)Baltimore1(Davis). RISP„Washington1for4Baltimore0for2. GIDP„Difo. DP„Baltimore1(Machado,Davis). WASHINGTONIPHRERBBSONPERA Scherzer,W,9-182001121111.92 Doolittle,S,13-1412 000014 1.78 BALTIMOREIPHRERBBSONPERA Hess,L,2-264 111297 3.47 Castro12 111022 3.00 Hart10 000014 1.59 WrightJr.11 000010 6.59 Umpires„Home,LazDiazFirst,Manny GonzalezSecond,AndyFletcherThird,Jeff Nelson.T„2:34.A„20,370(45,971).PIRATES2,CUBS1CHICAGOABRHBIBBSOAVG. Almoracf511000.315 Baez2b502100.271 Bryant3b400011.281 Rizzo1b300010.232 Contrerasc301010.273 Schwarberlf400001.250 Russellss402002.265 Heywardrf303010.256 Hendricksp200002.080 a-LaStellaph100000.333 Rosariop000000--Mazzonip000000--Wilsonp000000.000 c-Zobristph100001.279 TOTALS3519147 PITTSBURGHABRHBIBBSOAVG. Harrison2b412100.286 Meadowscf200020.419 Cervellic400000.276 Bell1b401000.254 Dickersonlf411001.308 Moran3b403001.275 Polancorf300101.201 Mercerss301000.251 Musg rovep101000 .667 b-Frazierph000010.234 Crickp000000--Vazquezp000000--TOTALS2929233 CHICAGO100000000„191 PITTSBURGH11000000X„290 a-groundedoutforHendricksinthe6th. b-walkedforMusgroveinthe7th.c-struck outforWilsoninthe9th. E„Russell(5).LOB„Chicago11,Pittsburgh 8.2B„Almora(11).3B„Dickerson(3).HR„ Harrison(2),offHendricks.RBIs„Baez(43), Harrison(10),Polanco(23).SF„Polanco. S„Musgrove. Runnersleftinscoringposition„Chicago 4(Bryant,Russell2,LaStella)Pittsburgh4 (Cervelli2,Bell2).RISP„Chicago1for6 Pittsburgh2for6. GIDP„Polanco. DP„Chicago1(Baez,Russell,Rizzo). CHICAGOIPHRERBBSONPERA Hendricks,L,4-457 221171 3.19 Rosario11 000010 0.00 Mazzoni.20 001080.00 Wilson1.11 001218 2.82 PITTSBURGHIPHRERBBSONPERA Musgrove,W,2-07711451000.64 Crick,H,1100001122.04 Vazquez,S,10-1312 000114 3.22 Inheritedrunners-scored„Wilson1-0. Umpires„Home,PatHobergFirst,Gerry DavisSecond,BillWelkeThird,Mark Carlson. T„2:50.A„14,126(38,362).METS4,BRAVES1NEWYORKABRHBIBBSOAVG. Nimmocf402210.279 Cabrera2b500000.307 Bautistalf411011.222 Brucerf311010.229 Plaweckic300011.222 Gonzalez1b402200.262 Guillorme3b300010.235 Vargasp201001.143 T.Petersonp100000.000 Familiap000000--b-Confortoph100000.240 Gsellmanp000000.000 Rosarioss422001.265 TOTALS3449454 ATLANTAABRHBIBBSOAVG. Inciartecf400000.253 Albies2b401000.273 F.Freeman1b402000.335 Markakisrf400001.332 Suzukic400000.261 Camargo3b411101.231 Culbersonlf301000.231 c-Tuckerph100000.260 Swansonss100020.266 Teheranp200000.200 a-D.Petersonph100000.000 Carlep000000.000 S.Freemanp000000.000 Socolovichp000000--TOTALS3215122 NEWYORK000100111„491 ATLANTA000000100„150 a-”iedoutforTeheraninthe7th.b-”iedout forFamiliainthe9th.c-groundedoutfor Culbersoninthe9th. E„Rosario(5).LOB„NewYork8,Atlanta 6.2B„Nimmo(6),Bautista(4),Bruce(11), Gonzalez(4),Rosario(9),Culberson(2). 3B„Rosario(2).HR„Camargo(4),off T.Peterson.RBIs„Nimmo2(11),Gonzalez2 (24),Camargo(15).CS„Nimmo(1). Runnersleftinscoringposition„NewYork 3(Bautista,Plawecki,Rosario)Atlanta1 (Teheran).RISP„NewYork4for12Atlanta0 for2. Runnersmovedup„Bruce,Plawecki, Cabrera.GIDP„Guillorme,Markakis. DP„NewYork1(Rosario,Cabrera, Gonzalez)Atlanta1(Albies,Swanson, F.Freeman). NEWYORKIPHRERBBSONPERA Vargas,W,.252 001265 8.53 T.Peterson,H,121 111029 4.50 Familia,H,112 000092.08 Gsellman,S,2-610 000013 3.38 ATLANTAIPHRERBBSONPERA Teheran,L,4-37522331044.03 Carle.111120142.10 S.Freeman.21000073.22 Socolovich12 110120 9.00 Inheritedrunners-scored„S.Freeman3-1. Umpires„Home,BenMayFirst,Hunter WendelstedtSecond,PhilCuzziThird,Chris Guccione. T„2:42.A„21,449(41,149).NLLEADERS RUNS: Albies,Atlanta,48; Blackmon,Colorado,43; Hernandez,Philadelphia,38; Pham,St.Louis,38;Harper, Washington,37;CTaylor,Los Angeles,36;Cain,Milwaukee,35;Freeman,Atlanta, 35;Yelich,Milwaukee,34;2 tiedat33. RBI: Suarez,Cincinnati,43; Baez,Chicago,42;Freeman, Atlanta,40;Harper,Washington,40;Story,Colorado, 39;Gennett,Cincinnati,38; Markakis,Atlanta,38;Rizzo, Chicago,37;Shaw,Milwaukee,36;2tiedat34. HITS: Markakis,Atlanta, 73;Gennett,Cincinnati,71; Freeman,Atlanta,68;Albies, Atlanta,64;Cabrera,New York,63;Herrera,Philadelphia,62;6tiedat59. HOMERUNS: Harper,Washington,18;Albies,Atlanta, 14;Villanueva,SanDiego, 14;Baez,Chicago,13;Shaw, Milwaukee,13;Adams, Washington,12;Blackmon, Colorado,12;Belt,SanFrancisco,11;Pollock,Arizona, 11;Story,Colorado,11. PITCHING: Scherzer, Washington,9-1;Gonzalez, Washington,6-2;Mikolas,St. Louis,6-0;Nola,Philadelphia, 6-2;Strasburg,Washington, 6-4;Stratton,SanFrancisco, 6-3;Wacha,St.Louis,6-1;13 tiedat5. ERA: deGrom,NewYork, 1.52;Scherzer,Washington, 1.92;Gonzalez,Washington, 2.10;Arrieta,Philadelphia, 2.16;Nola,Philadelphia,2.27. STRIKEOUTS: Scherzer, Washington,120;Corbin, Arizona,98;deGrom,New York,85;Strasburg,Washington,83. ALLEADERS RUNS: Betts,Boston,52; Trout,LosAngeles,46; Springer,Houston,42;Judge, NewYork,41;Lindor,Cleveland,41;Ramirez,Cleveland, 39;Gardner,NewYork,37; Segura,Seattle,37;Benintendi,Boston,36;Martinez, Boston,36. RBI: Martinez,Boston, 47;Machado,Baltimore, 45;Judge,NewYork,40; Ramirez,Cleveland,40; Haniger,Seattle,39;Lowrie, Oakland,39;Benintendi, Boston,38;Davis,Oakland, 38;Betts,Boston,37;2tied at36. HITS: Altuve,Houston,78; Segura,Seattle,72;Machado,Baltimore,71;Lindor, Cleveland,67;Betts,Boston, 66;Jay,KansasCity,66;Martinez,Boston,66;Simmons, LosAngeles,66;Castellanos, Detroit,65;Lowrie,Oakland, 65. HOMERUNS: Martinez, Boston,18;Trout,Los Angeles,18;Betts,Boston, 17;Ramirez,Cleveland,17; Machado,Baltimore,16; Gallo,Texas,15;Judge,New York,15;Davis,Oakland,13; Encarnacion,Cleveland,13;4 tiedat12. STOLENBASES: Gordon, Seattle,16;Betts,Boston, 13;Anderson,Chicago,12; Merri“eld,KansasCity,12; Segura,Seattle,12;Trout, LosAngeles,12.. PITCHING: Kluber,Cleveland, 8-2;Severino,NewYork,8-1; Happ,Toronto,7-3;Morton, Houston,7-0;Porcello, Boston,7-2;Snell,Tampa Bay,7-3;Verlander,Houston, 7-2;4tiedat6. ERA: Verlander,Houston, 1.11;Kluber,Cleveland,2.02; Cole,Houston,2.05;Morton, Houston,2.26;Severino,New York,2.31. STRIKEOUTS: Cole,Houston,109;Sale,Boston,104; Verlander,Houston,98;Severino,NewYork,92;Paxton, Seattle,90.BOXSCORES ROUNDUP/MATCHUPSRedSox6,BlueJays4: Bostonisrolling intoHoustonforits“rstmatchup againstchampionHoustonsincegettingbouncedbythemlastpostseason. Indians9,WhiteSox1: Chicago wasalreadyinmajortroublebefore CoreyKluberthrewonepitch.Once hehadabiglead,surrenderwas theironlyoption. Brewers3,Cardinals2: AlexReyes pitchedfourscorelessinningsfor St.LouisinhisreturnfromTommy Johnsurgery,butOrlandoArciahita tiebreakingRBIsingleinMilwaukees two-runseventhandtheBrewers heldofftheCardinals. Reds7,Diamondbacks4: Adam Duvallsgrandslamerasedanearly four-runde“citasCincinnatirallied tobeatArizona. Nationals2,Orioles0: MaxScherzer pitchedeightinningsoftwo-hitball toearnhiseighthconsecutivewin. Yankees5,Astros3: NewYorkYankeesstarterLuisSeverinoretiredthe “rst11battershefaced. Pirates2,Cubs1: JoeMusgrove pitchedsevenstronginningsandhis hardslideledtobothteamsemptyingtheirbenchesinanothertense momentintheseries. Mets4,Braves1: BrandonNimmo andAdrianGonzalezeachdrovein tworuns,JasonVargaspitched“ve scorelessinnings.ItwasamuchneededreprievefortheMets,who hadlostsevenofnine. LATE L.A.AngelsatDetroit MinnesotaatKansasCity TampaBayatOakland TexasatSeattle SanFranciscoatColorado MiamiatSanDiego PhiladelphiaatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA ChicagoQuintana(L)5-44.786-41-07.02.57 NewYorkLugo(R)7:10p1-12.480-00-13.021.00 PittsburghWilliams(R)5-33.436-50-213.18.78 St.LouisFlaherty(R)7:15p2-12.152-30-00.00.00 PhiladelphiaNola(R)6-22.277-41-07.02.57 LosAngelesKershaw(L)7:35p1-42.862-50-16.06.00 WashingtonRoark(R)2-43.174-61-223.05.87 AtlantaNewcomb(L)7:35p5-12.756-40-14.09.00 MiamiChen(L)1-25.222-40-00.00.00 SanDiegoLyles(R)9:10p1-13.833-10-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA LosAngelesHeaney(L)2-33.093-50-00.00.00 DetroitCarpenter(L)1:10p0-18.310-20-00.00.00 TampaBayStanek(R)1-03.241-00-02.013.50 OaklandMengden(R)3:35p5-42.857-40-00.00.00 NewYorkGray(R)3-45.984-61-19.24.66 BaltimoreCashner(R)7:05p2-65.073-80-07.01.29 BostonPomeranz(L)1-26.754-31-114.13.77 HoustonMcCullersJr.(R)8:10p6-33.986-50-17.18.59 ClevelandBieber(R)0-00.000-00-00.00.00 MinnesotaOdorizzi(R)8:10p3-23.345-61-06.06.00 TexasMinor(L)4-35.635-51-04.02.25 SeattleLeBlanc(L)10:10p0-02.704-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLMay31 1914: JosephBenzoftheWhiteSoxpitchedano-hitter againsttheClevelandIndiansfora6-1victory.TUESDAYSGAMES AmericanLeague Cleveland7,ChicagoWhiteSox3 N.Y.Yankees6,Houston5,10innings Boston8,Toronto3 L.A.Angels9,Detroit2 KansasCity2,Minnesota1,14inn. TampaBay4,Oakland3 Texas9,Seattle5 NationalLeague ChicagoCubs8,Pittsburgh6 Atlanta7,N.Y.Mets6 St.Louis6,Milwaukee1 Colorado11,SanFrancisco4 Arizona5,Cincinnati2 Philadelphia6,L.A.Dodgers1 SanDiego9,Miami5 Interleague Washington3,Baltimore2 FRIDAYSGAMES AmericanLeague N.Y.YankeesatBaltimore,7:05p.m. TorontoatDetroit,7:10p.m. BostonatHouston,8:10p.m. ClevelandatMinnesota,8:10p.m. OaklandatKansasCity,8:15p.m. TexasatL.A.Angels,10:07p.m. TampaBayatSeattle,10:10p.m. NationalLeague ChicagoCubsatN.Y.Mets,7:10p.m. WashingtonatAtlanta,7:35p.m. PittsburghatSt.Louis,8:15p.m. L.A.DodgersatColorado,8:40p.m. MiamiatArizona,9:40p.m. CincinnatiatSanDiego,10:10p.m. PhiladelphiaatSanFrancisco,10:15p.m. Interleague MilwaukeeatCh.WhiteSox,8:10p.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. BettsBos481845266.359 BrantleyCle441813062.343 SimmonsLAA531973266.335 AltuveHou572333378.335 SeguraSea512183772.330 MMachadoBal562193071.324 JMartinezBos532053666.322 CastellanosDet512042865.319 MDuffyTB391561049.314 RamosTB421591649.308 NATIONALLEAGUE PlayerGABRHPct. GennettCin552072871.343 KempLAD521641856.341 MarkakisAtl542163373.338 FFreemanAtl542053568.332 OHerreraPhi511892562.328 ArenadoCol501843259.321 BeltSF511873159.316 CabreraNYM512003063.315 DickersonPit501912359.309 SMartePit451753254.309 Throu g hevenin gg amesofMa y 30

PAGE 33

The Sun / Thursday, May 31, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 27 20 .574 „ Lakeland (Tigers) 27 22 .551 1 Tampa (Yankees) 26 25 .510 3 Florida (Braves) 21 26 .447 6 Dunedin (Blue Jays) 20 30 .400 8 Clearwater (Phillies) 19 29 .396 8 South Division W L Pct. GB Jupiter (Marlins) 33 18 .647 „ Palm Beach (Cardinals) 27 20 .574 4 Bradenton (Pirates) 26 22 .542 5 Charlotte (Rays) 24 24 .500 7 St. Lucie (Mets) 19 25 .432 10 Fort Myers (Twins) 20 28 .417 11 Wednesdays Games Bradenton at Daytona, ppd. Fort Myers 6, Clearwater 3 Bradenton at Daytona, cancelled Jupiter 7, St. Lucie 1 Lakeland 3, Tampa 2 Palm Beach 4, Charlotte 3 Dunedin at Florida, ppd. Thursdays Games Lakeland at Tampa, TBD Lakeland at Tampa, 5 p.m. Charlotte at Palm Beach, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Dunedin at Florida, 6:31 p.m. Fort Myers at Clearwater, 7 p.m. Bradenton at Daytona, 7:05 p.m. Fridays Games Lakeland at Daytona, TBD St. Lucie at Fort Myers, 4 p.m. Daytona at Lakeland, 5 p.m. Clearwater at Florida, 5 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Palm Beach at Jupiter, 6:30 p.m. Charlotte at Bradenton, 6:30 p.m. Fort Myers at St. Lucie, 6:30 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) CLEVELAND VS. GOLDEN STATEToday: Cleveland at Golden State, 9 p.m. Sunday: Cleveland at Golden State, 8 p.m. Wednesday, June 6: Golden State at Cleveland, 9 p.m. Friday, June 8: Golden State at Cleveland, 9 p.m. x-Monday, June 11: Cleveland at Golden State, 9 p.m. x-Thursday, June 14: Golden State at Cleveland, 9 p.m. x-Sunday, June 17: Cleveland at Golden State, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 28: SCORING G FG FT PTS. AVG. James, CLE 18 226 127 612 34.0 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 17 172 111 493 29.0 Harden, HOU 17 158 118 486 28.6 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 15 118 44 317 21.1 Thompson, GOL 17 135 23 348 20.5 Dragic, MIA 5 35 15 93 18.6 FG PERCENTAGE FG FGA PCT. Capela, HOU 95 144 .660 Gobert, UTA 55 84 .655 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 17 38 160 198 11.6 Capela, HOU 17 61 136 197 11.6 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 17 35 135 170 10.0 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 18 158 8.8 Lowry, TOR 10 85 8.5 Green, GOL 17 137 8.1 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 17 116 6.8 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3WNBAEASTERN CONFERENCE W L PCT GB Connecticut 3 0 1.000 „ Washington 4 1 .800 „ Atlanta 2 2 .500 1 Chicago 2 2 .500 1 New York 1 2 .333 2 Indiana 0 5 .000 4WESTERN CONFERENCE W L PCT GB Seattle 4 1 .800 „ Los Angeles 3 1 .750 Phoenix 2 2 .500 1 Dallas 2 3 .400 2 Minnesota 2 3 .400 2 Las Vegas 0 3 .000 3Tuesdays GamesAtlanta 76, Minnesota 74 New York 94, Dallas 89 Seattle 81, Washington 77Wednesdays GameWashington at Phoenix, lateTodays GameLas Vegas at Seattle, 10 p.m.Fridays GamesPhoenix at Minnesota, 8 p.m. Connecticut at Chicago, 9 p.m. Washington at Las Vegas, 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -150 at New York +140 at St. Louis -154 Pittsburgh +144 at Atlanta -114 Washington +104 at Los Angeles -160 Philadelphia +150 at San Diego -135 Miami +125American LeagueLos Angeles -217 at Detroit +197 at Oakland -137 Tampa Bay +127 New York -174 at Baltimore +162 at Houston -203 Boston +183 Cleveland -125 at Minnesota +115 at Seattle -162 Texas +152NATIONAL BASKETBALL ASSOCIATION NBA FinalsTodayFAVORITE LINE O/U UNDERDOGat Golden State 12 214 Cleveland Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Placed INF Danny Valencia on paternity leave. Recalled LHP Donnie Hart from Norfolk (IL). BOSTON RED SOX „ Sent RHP Austin Maddox to Portland (EL) for a rehab assignment. CLEVELAND INDIANS „ Sent OFs Lonnie Chisenhall and Bradle y Zimmer to Columbus (IL) for rehab assignments. DETROIT TIGERS „ Released RHP Gerson Moreno. Placed LHPs Daniel Stumpf and Francisco Liriano on the 10-day DL; Stumpf retroactive to Tuesday, Liriano to Sunday. Recalled LHP Ryan Carpenter and RHP Johnny Barbato from Toledo (IL). KANSAS CITY ROYALS „ Placed RHP Blaine Boyer on the 10-day DL, retroactive to Tuesday. Recalled RHP Trevor Oaks from Omaha (PCL). MINNESOTA TWINS „ Traded RHP Myles Jaye to Cleveland for cash. OAKLAND ATHLETICS „ Placed SS Marcus Semien on paternity leave. Recalld RHP Josh Lucas from Nashville (PCL). Sent RHP Liam Hendriks to Nashville for a rehab assignment. TEXAS RANGERS „ Optioned RHP Austin Bibens-Dirkx to Round Rock (PCL). Reinstated LHP Matt Moore from the 10-day DL. TORONTO BLUE JAYS „ Sent OF Randal Grichuk to Buffalo (IL) for a rehab assignment.National LeagueATLANTA BRAVES „ Sent RHP Mike Soroka to Rome (SAL) for a rehab assignment. CHICAGO CUBS „ Placed RHP Carl Edwards Jr. on the 10-day DL. Recalled RHP Cory Mazzoni from Iowa (PCL). CINCINNATI REDS „ Optioned RHP Jesus Reyes to Pensacola (SL). Reinstated RHP Raisel Iglesias from the 10-day DL. MILWAUKEE BREWERS „ Placed INF Tyler Saladino on the 10-day DL. Recalled SS Orlando Arcia from Colorado Springs (PCL). NEW YORK METS „ Optioned RHP Jacob Rhame and INF Phillip Evans to Las Vegas (PCL). Designated LHP P.J. Conlon for assignment. Recalled LHP Buddy Baumann from Las Vegas. Selected the contracts of RHP Tim Peterson from Las Vegas and RHP Scott Copeland from Binghamton (EL). Transferred OF Juan Lagares to the 60-day DL. ST. LOUIS CARDINALS „ Optioned RHP Mike Mayers to Memphis (PCL). Reinstated RHP Alex Reyes from the 60-day DL. Transferred RHP Dominic Leone to the 60-day DL. SAN DIEGO PADRES „ Activated RHP Phil Hughes. SAN FRANCISCO GIANTS „ Sent 2B Alen Hanson and Joe Panik to San Jose (Cal) for rehab assignments.American AssociationGARY SOUTHSHORE RAILCATS „ Traded RHP Chuck Weaver to Florence (Frontier) for future considerations.Can-Am LeagueNEW JERSEY JACKALS „ Signed LHP Yasmani Hernandez. TROIS-RIVIERES AIGLES „ Signed C Marcus Blackmon.BASKETBALLNational Basketball AssociationORLANDO MAGIC „ Named Steve Clifford coach.FOOTBALLNational Football LeagueBUFFALO BILLS „ Signed DT Harrison Phillips to a four-year contract. GREEN BAY PACKERS „ Released OL Jacob Alsadek. Signed OL Byron Bell. LOS ANGELES CHARGERS „ Waived LS Anthony Kukwa. Signed TE Austin Roberts. WASHINGTON REDSKINS „ Waived WR DeMornay Pierson-El. Signed TE Garrett Hudson.SOCCERMajor League SoccerINDEPENDENT PANEL „ Rescinded the onegame suspension of Chicago M Mohammed Adams for violent conduct. MLS „ Suspended Houston D Alejandro Fuenmayor two games for serious foul play. LOS ANGELES FC „ Signed G Quillan Roberts to the supplemental roster.COLLEGESNCAA „ Placed N.C. Central on two-years probation because of certi“ cation errors that allowed ineligible athletes to compete. BOSTON COLLEGE „ Announced junior G Ky Bowman withdrew from the NBA draft. CLEMSON „ Announced senior Gs Marquise Reed and Shelton Mitchell withdrew from the NBA draft. FLORIDA „ Announced G Jalen Hudson withdrew from the NBA draft. IOWA STATE „ Announced sophomore G Lindell Wiggington withdrew from the NBA draft. KANSAS „ Announced junior F Udoka Azubuike withdrew from the NBA draft. MICHIGAN „ Announced junior G Charles Matthews withdrew from the NBA draft. MISSOURI „ Announced sophomore F Jontay Porter withdrew from the NBA draft. ST. JOHNS „ Announced junior G Shamorie Ponds withdrew from the NBA draft. TENNESSEE „ Announced graduate LB Darrin Kirkland Jr. will not transfer. TULANE „ Named Leslie Vorpahl graduate assistant womens basketball coach. UCLA „ Announced sophomore G Jaylen Hands withdrew from the NBA draft. UMASS „ Named Mike Le” ar assistant womens basketball coach. WASHINGTON STATE „ Announced junior F Robert Franks withdrew from the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) VEGAS 1, WASHINGTON 0May 28: Vegas 6, Washington 4 Wednesday: Washington at Vegas, late Saturday: Vegas at Washington, 8 p.m. Monday: Vegas at Washington, 8 p.m. x-Thursday, June 7: Washington at Vegas, 8 p.m. x-Sunday, June 10: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 28:SCORING LEADERS GP G A PTS Evgeny Kuznetsov, WAS 20 11 14 25 Alex Ovechkin, WAS 20 12 11 23 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, VGK 16 8 11 19 Nicklas Backstrom, WAS 16 5 13 18 Reilly Smith, VGL 16 3 15 18 T.J. Oshie, WAS 20 7 10 17 Nikita Kucherov, TB 17 7 10 17 John Carlson, WAS 20 4 13 17 Brad Marchand, BOS 12 4 13 17GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 16 1025 31 1.81 Braden Holtby WAS 19 1145 42 2.20 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 17 999 43 2.58 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 16 1025 31 533 .942 Martin Jones SJ 10 584 22 304 .928 Connor Hellebuyck WPG 17 1015 40 511 .922 Braden Holtby WAS 19 1145 42 517 .919 Andrei Vasilevskiy TB 17 999 43 524 .918 Matt Murray PIT 12 715 29 314 .908 Pekka Rinne NSH 13 684 35 363 .904 Tuukka Rask BOS 12 686 33 339 .903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 15 965 4 Connor Hellebuyck WPG 17 1015 2 Braden Holtby WAS 18 1087 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2AHL CALDER CUP PLAYOFFSAll times EasternCALDER CUP FINALS (Best-of-7; x-if necessary) TEXAS VS. TORONTOSaturday: Texas at Toronto, 4 p.m. Sunday: Texas at Toronto, 4 p.m. Tuesday, June 5: Toronto at Texas, 8 p.m. Thursday, June 7: Toronto at Texas, 8 p.m. x-Saturday, June 9: Toronto at Texas, 8 p.m. x-Tuesday, June 12: Texas at Toronto, 7 p.m. x-Thursday, June 14: Texas at Toronto, 7 p.m. ECHL PLAYOFF GLANCE KELLY CUP FINALS(Best-of-7; x-if necessary) Colorado 2, Florida 1 Friday, May 25: Colorado 3, Florida 1 Sunday, May 27: Florida 4, Colorado 3 Wednesday, May 30: Colorado 5, Florida 4, OT Friday, June 1: Colorado at Florida, 7:30 p.m. Saturday, June 2: Colorado at Florida, 7:00 p.m. x-Wednesday, June 6: Florida at Colorado, 9:05 p.m. x-Saturday, June 9: Colorado at Florida, 7:00 p.m.TENNISATP WORLD TOUR/WTA TOURFRENCH OPENWednesday at Stade Roland Garros, Paris (seedings in parentheses): Mens Singles Second Round David Gof“ n (8), Belgium, def. Corentin Moutet, France, 7-5, 6-0, 6-1. Gael Mon“ ls (32), France, def. Martin Klizan, Slovakia, 6-2, 6-4, 6-4. Marco Cecchinato, Italy, def. Marco Trungelliti, Argentina, 6-1, 7-6 (1), 6-1. Pablo Carreno-Busta (10), Spain, def. Federico Delbonis, Argentina, 7-6 (0), 7-6 (2), 3-6, 6-4. Roberto Bautista-Agut (13), Spain, def. Santiago Giraldo, Colombia, 6-4, 7-5, 6-3. Novak Djokovic (20), Serbia, def. Jaume Antoni Munar Clar, Spain, 7-6 (1), 6-4, 6-4. Fernando Verdasco (30), Spain, def. Guido Andreozzi, Argentina, 6-3, 6-2, 6-2. Grigor Dimitrov (4), Bulgaria, def. Jared Donaldson, United States, 6-7 (2), 6-4, 4-6, 6-4, 10-8. Matteo Berrettini, Italy, def. Ernests Gulbis, Latvia, 6-2, 3-6, 6-4, 6-3. Kei Nishikori (19), Japan, def. Benoit Paire, France, 6-3, 2-6, 4-6, 6-2, 6-3. Gilles Simon, France, def. Sam Querrey (12), United States, 1-6, 7-6 (3), 6-4, 6-1. Karen Khachanov, Russia, def. Guillermo Garcia-Lopez, Spain, 6-2, 7-6 (7), 6-7 (0), 6-3. Damir Dzumhur (26), Bosnia-Herzegovina, def. Radu Albot, Moldova, 6-3, 6-3, 5-7, 1-6, 7-5. Alexander Zverev (2), Germany, def. Dusan Lajovic, Serbia, 2-6, 7-5, 4-6, 6-1, 6-2.Womens Singles First Round Simona Halep (1), Romania, def. Alison Riske, United States, 2-6, 6-1, 6-1.Second Round Katerina Siniakova, Czech Republic, def. Kateryna Kozlova, Ukraine, 6-7 (4), 6-4, 6-4. Barbora Strycova (26), Czech Republic, def. Ekaterina Makarova, Russia, 6-4, 6-2. Yulia Putintseva, Kazakhstan, def. Jennifer Brady, United States, 6-4, 6-3. Qiang Wang, China, def. Petra Martic, Croatia, 6-1, 6-1. Madison Keys (13), United States, def. Caroline Dolehide, United States, 6-4, 6-1. Naomi Osaka (21), Japan, def. Zarina Diyas, Kazakhstan, 6-4, 7-5. Mihaela Buzarnescu (31), Romania, def. Rebecca Peterson, Sweden, 6-1, 6-2. Elina Svitolina (4), Ukraine, def. Viktoria Kuzmova, Slovakia, 6-3, 6-4. Petra Kvitova (8), Czech Republic, def. Lara Arruabarrena-Vecino, Spain, 6-0, 6-4. Anett Kontaveit (25), Estonia, def. Alexandra Dulgheru, Romania, 7-5, 6-2. Camila Giorgi, Italy, def. Mariana DuqueMarino, Colombia, 6-0, 6-3. Sloane Stephens (10), United States, def. Magdalena Frech, Poland, 6-2, 6-2. Daria Kasatkina (14), Russia, def. Kirsten Flipkens, Belgium, 6-3, 6-3. Maria Sakkari, Greece, def. Carla SuarezNavarro (23), Spain, 7-5, 6-3. Pauline Parmentier, France, def. Alize Cornet (32), France, 6-7 (2), 6-4, 6-2. Caroline Wozniacki (2), Denmark, def. Georgina Garcia Perez, Spain, 6-1, 6-0.Mens Doubles First Round Lukasz Kubot, Poland and Marcelo Melo (1), Brazil, def. Marco Cecchinato, Italy and Marton Fucsovics, Hungary, 6-4, 7-5. Gregoire Jacq, France and Benjamin Bonzi, France, def. Scott Lipsky, United States and Tennys Sandgren, United States, 6-2, 6-4. Nikoloz Basilashvili, Georgia and John Millman, Australia, def. Arthur Rinderknech, France and Florian Lakat, France, 6-3, 3-6, 7-5. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, def. Paolo Lorenzi, Italy and Mischa Zverev, Germany, 6-1, 6-2. Stephane Robert, France and Calvin Hemery, France, def. Donald Young, United States and Matthew Ebden, Australia, 6-2, 4-6, 7-6 (6). Marcel Granollers, Spain and Pablo Cuevas (11), Uruguay, def. Daniel Nestor, Canada and Jeremy Chardy, France, 7-5, 6-2. Steve Johnson, United States and Jack Sock, United States, def. Nicholas Monroe, United States and John-Patrick Smith, Australia, 7-6 (6), 6-4. Nicolas Mahut, France and Pierre Hughes Herbert (6), France, def. Robert Lindstedt, Sweden and Marcin Mat kowski, Poland, 6-4, 3-6, 7-6 (6). Evgeny Donskoy, Russia and Miguel Angel Reyes-Varela, Mexico, def. Aisam Qureshi, Pakistan and Jean-Julien Rojer (7), Netherlands, 6-7 (2), 7-6 (5), 6-4. Leonardo Mayer, Argentina and Joao Sousa, Portugal, def. Constant Lestienne, France and Geoffrey Blancaneaux, France, 7-6 (3), 6-3. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, def. Roman Jebavy, Czech Republic and Andrei Vasilevski, Belarus, 7-6 (5), 6-7 (8), 7-6 (2). Feliciano Lopez, Spain and Marc Lopez (12), Spain, def. Andres Molteni, Argentina and Guillermo Duran, Argentina, 6-3, 6-4. Daniele Bracciali, Italy and Andreas Seppi, Italy, def. Philipp Petzschner, Germany and Maximilian Marterer, Germany, 2-6, 7-6 (6), 6-4. Guido Pella, Argentina and Diego Schwartzman, Argentina, def. Antonie Hoang, France and Ugo Humbert, France, 6-3, 6-3. Rajeev Ram, United States and Ivan Dodig (9), Croatia, def. Hans Podlipnik, Chile and Jackson Withrow, United States, 4-6, 6-4, 6-1. James Cerretini, United States and Marcelo Arevalo-Gonzalez, El Salvador, def. JanLennard Struff, Germany and Ben Mclachlan (14), Japan, 6-7 (4), 7-6 (3), 6-3. Divij Sharan, India and Yuki Bhambri, India, def. Fabrice Martin, France and Purav Raja, India, 6-3, 5-7, 6-4. Oliver Marach, Austria and Mate Pavic (2), Croatia, def. Adil Shamasdin, Canada and Sander Arends, Netherlands, 6-2, 6-2.Womens Doubles First Round Kristina Mladenovic, France and Timea Babos (1), Hungary, def. Shuai Zhang, China and Ajla Tomljanovic, Australia, 6-1, 6-4. Kveta Peschke, Czech Republic and Nicole Melichar (13), United States, def. Shuai Peng, China and Christina McHale, United States, 6-4, 2-6, 7-6 (3). Makoto Ninomiya, Japan and Eri Hozumi, Japan, def. Polona Hercog, Slovenia and Alison Van Uytvanck, Belgium, 6-0, 6-4. Yi-Fan Xu, China and Gabriela Dabrowski (5), Canada, def. Fiona Ferro, France and Tessah Andrianja“ trimo, France, 6-3, 6-1. Bethanie Mattek-Sands, United States and Latisha Chan (4), Taiwan, def. Virginie Razzano, France and Jade Suvrijn, France, 6-4, 6-1. Katerina Bondarenko, Ukraine and Aleksandra Krunic, Serbia, def. Abigail Spears, United States and Alicja Rosolska (15), Poland, 7-5, 4-6, 7-6 (2). Sorana Cirstea, Romania and Sara Sorribes Tormo, Spain, def. Elena Vesnina, Russia and Jelena Ostapenko (10), Latvia, 1-6, 6-3, 6-4. Svetlana Kuznetsova, Russia and Lucie Safarova, Czech Republic, def. Belinda Bencic, Switzerland and Marketa Vondrousova, Czech Republic, 6-2, 6-4. Ana Isabel Medina Garrigues, Spain and Arantxa Parra Santonja, Spain, def. Alison Riske, United States and Johanna Konta, Britain, 3-6, 6-4, 7-6 (3). Zhaoxuan Yang, China and Hao-Ching Chan (8), Taiwan, def. Su-Wei Hsieh, Taiwan and Andrea Petkovic, Germany, 6-4, 6-4. Tatjana Maria, Germany and Heather Watson, Britain, def. Manon Arcangioli, France and Sherazad Reix, France, 6-3, 6-4. Renata Voracova, Czech Republic and Taylor Townsend, United States, def. Jessika Ponchet, France and Sara Cakarevic, France, 6-4, 6-1. Johanna Larsson, Sweden and Kiki Bertens (9), Netherlands, def. Alla Kudryavtseva, Russia and Veronika Kudermetova, Russia, 7-5, 6-2. Venus Williams, United States and Serena Williams, United States, def. Shuko Aoyama, Japan and Miyu Kato (14), Japan, 4-6, 6-4, 6-1. Darija Jurak, Croatia and Donna Vekic, Croatia, def. Coco Vandeweghe, United States and Ashleigh Barty (7), Australia, 2-6, 6-4, 6-4. Anastassia Rodionova, Australia and Nadiia Kichenok (16), Ukraine, def. Mandy Minella, Luxembourg and Anastasija Sevastova, Latvia, 3-6, 6-3, 7-5. Aliaksandra Sasnovich, Belarus and Ying-Ying Duan, China, def. Olga Savchuk, Ukraine and Ana Bogdan, Romania, 6-3, 3-6, 6-1. Samantha Stosur, Australia and Anastasia Pavlyuchenkova, Russia, def. Lidziya Marozava, Belarus and Lesley Kerkhove, Netherlands, 6-3, 6-4.Mixed Doubles First Round Matwe Middelkoop, Netherlands and Demi Schuurs, Netherlands, def. Michael Venus, New Zealand and Hao-Ching Chan (6), Taiwan, 6-3, 6-2.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierMarin Cilic (3), Croatia, vs. Hubert Hurkacz, Poland Simona Halep (1), Romania, vs. Taylor Townsend, United States Julien Benneteau, France, vs. Juan Martin Del Potro (5), Argentina Serena Williams, United States, vs. Ashleigh Barty (17), AustraliaCourt Suzanne LenglenGarbine Muguruza (3), Spain, vs. Fiona Ferro, France Malek Jaziri, Tunisia, vs. Richard Gasquet (29), France Rafael Nadal (1), Spain, vs. Guido Pella, Argentina Shuai Peng, China, vs. Caroline Garcia (7), FranceCourt 1Denis Shapovalov (24), Canada, vs. Maximilian Marterer, Germany Maria Sharapova (28), Russia, vs. Donna Vekic, Croatia Pierre Hughes Herbert, France, vs. Jeremy Chardy, France Julia Goerges (11), Germany, vs. Alison Van Uytvanck, BelgiumCourt 3Heather Watson, Britain, vs. Elise Mertens (16), Belgium Marton Fucsovics, Hungary, vs. Kyle Edmund (16), Britain Thomas Fabbiano, Italy, vs. Borna Coric, Croatia Kristina Mladenovic, France and Alexis Musialek, France, vs. Marcel Granollers, Spain and Ana Isabel Medina Garrigues, SpainGOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR MEMORIAL TOURNAMENTSite: Dublin, Ohio Course: Muir“ eld Village GC. Yardage: 7,392. Par: 72. Purse: $8.9 million. Winners share: $1,602,000. Television: Today-Friday, 2:30-6:30 p.m. (Golf Channel); Saturday, 12:30-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS); Sunday, Noon-2:15 p.m. (Golf Channel); 2:30-6 p.m. (CBS). Defending champion: Jason Dufner. Last week: Justin Rose won the Fort Worth Invitational at Colonial. FedEx Cup leader: Justin Thomas. Notes: Tiger Woods, a “ ve-time Memorial winner, is playing for the “ rst time since 2015. In his most recent appearance at Muir“ eld Village, he shot 85 in the third round for his highest score as a professional. ... Justin Thomas debuts as the worlds No. 1 player. Six players have won in their “ rst event at No. 1, most recently Dustin Johnson in Mexico last year. ... The “ eld features eight of the top 10 in the world. ... Thomas, Johnson (No. 2), Justin Rose (No. 3) and Jordan Spieth (No. 5) have a mathematical chance of reaching No. 1. ... Rose is the only player of that group who has never been No. 1. ... Muir“ eld Village, the course built by Jack Nicklaus, has hosted the Ryder Cup (1987), Solheim Cup (1998) and Presidents Cup (2013). ... Rose last week became the “ fth player with multiple victories on the PGA Tour this year, joining Thomas, Bubba Watson, Patton Kizzire and Jason Day. ... Rose was No. 5 last week, making him the “ rst player from the top 10 to win on the PGA Tour since Justin Thomas (No. 4) at the Honda Classic three months ago. Next week: FedEx St. Jude Classic. Online: www.pgatour.com UNITED STATES GOLF ASSOCIATION U.S. WOMENS OPENSite: Birmingham, Ala. Course: Shoal Creek CC. Yardage: 6,693. Par: 72. Purse: $5 million. Winners share: $900,000. Television: Today-Friday, 3-8 p.m. (FS1); Saturday-Sunday, 2-7 p.m. (FOX). Defending champion: Sung Hyun Park. Last week: Minjee Lee won the LPGA Volvik Championship. Race to CME Globe leader: Ariya Jutanugarn. Notes: The LPGA Tour has not had a multiple winner through 13 tournaments this year. A year ago, it took until the 16th tournament for a multiple winner. ... Karrie Webb received a special exemption. She is the last player to win back-to-back in the U.S. Womens Open (2000, 2001). ... The U.S. Womens Open is the oldest of the LPGA tournaments on the schedule, dating to 1946 when Patty Berg won. ... The USGA accepted 1,592 entries for the U.S. Womens Open, the “ fth straight year more than 1,500 women applied. ... Pernilla Lindberg won the “ rst major of the year at the ANA Inspiration. That made 11 straight womens majors with a different winner. ... This will be the third USGA championship at Shoal Creek. Buddy Alexander won the 1986 U.S. Amateur and Cameron Peck won the 2008 U.S. Junior. ... Shoal Creek also hosted the PGA Championship in 1984 (Lee Trevino) and 1990 (Wayne Grady). It was in 1990 when the club was criticized for not having black members, which led to the PGA Tour to change its policy on going to courses that didnt allow minority members. Next week: ShopRite LPGA Classic. Online: www.usga.org and www.lpga.com EUROPEAN TOUR ITALIAN OPENSite: Brescia, Italy. Course: Gardagolf CC. Yardage: 7,201. Par: 71. Purse: $7 million. Winners share: $1,166,667. Television: Today-Friday, 4:30 a.m. to 12:30 p.m. (Golf Channel); Saturday-Sunday, 6:3011:30 a.m. (Golf Channel). Defending champion: Tyrrell Hatton. Last week: Francesco Molinari won the BMW PGA Championship. Race to Dubai leader: Patrick Reed. Notes: This is the second event in the Rolex Series, offering at least $7 million in prize money. ... Hatton won last year when the Italian Open was played in October. ... Francesco Molinari, coming off a victory in the BMW PGA Championship, is a two-time winner of the Italian Open. ... Miguel Angel Jimenez, coming off a “ fth-place “ nish in the Senior PGA Championship in Michigan, is in the “ eld. ... Graeme McDowell is playing on a career money exemption. ... Tommy Fleetwood at No. 11 is the “ elds highestranked player. ... Ian Poulter is playing. He won the “ rst of his 12 European Tour title in the 2000 Italian Open. ... David Feherty won his “ rst European Tour event in the 1986 Italian Open in a playoff over Ronan Rafferty. British agent Chubby Chandler “ nished third, one shot ahead of Seve Ballesteros. ... Billy Casper (1975) is the only American to win the Italian Open. Next week: Austrian Golf Open. Online: www.europeantour.com WEB.COM TOUR REX HOSPITAL OPENSite: Raleigh, N.C. Course: TPC Wake“ eld Plantation. Yardage: 7,257. Par: 71. Purse: $650,000. Winners share: $117,000. Television: None. Defending champion: Conrad Shindler. Last week: Cameron Davis won the Nashville Golf Open. Money leader: Sungjae Im. Next week: Rust-Oleum Championship. Online: www.pgatour.com/webcom PGA TOUR CHAMPIONSLast week: Paul Broadhurst won the Senior PGA Championship. Next week: Principal Charity Classic. Schwab Cup leader: Paul Broadhurst. Online: www.pgatour.com/championsAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP POCONO 400Site: Long Pond, Pennsylvania. Schedule: Friday, practice, 11:35 a.m. (FS2), qualifying, 4:15 p.m. (FS2); Saturday, practice, 11:30 a.m. (FS1); Sunday, race, 2 p.m., FS1. Track: Pocono Raceway (oval, 2.5 miles). Race distance: 400 miles, 160 laps. Last year: Ryan Blaney, starting fourth, won Poconos spring race. Last race: Kyle Busch won at Charlotte, his fourth victory in his last eight races. Fast facts: The win made Busch the only active driver with a win at every current race track in the series. There are 23 tracks in Cup racing in 2018. ...Kevin Harvick has won at 21 of them and Jimmie Johnson has posted “ rst-place “ nishes at 20 tracks. ...Johnsons top-“ ve “ nish last weekend was just his second of the season. ...Busch now has 25 playoff points, one more than Harvick. The pair has dominated the series so far this season, combining to win nine of 13 races. Next race: FireKeepers Casino 400, June 10, Michigan International Speedway, Brooklyn, Michigan. Online: www.nascar.comNASCAR XFINITY POCONO GREEN 250Site: Long Pond. Schedule: Friday, practice, 1:05 p.m. & 3:05 p.m. (FS2); Saturday, qualifying, 9:35 a.m. (FS1), race, 1 p.m., FS1. Track: Pocono Raceway Race distance: 250 miles, 100 laps. Last year: Brad Keselowski led a race-high 29 laps and took “ rst. Last race: Keselowski won from the pole in Charlotte. Fast facts: Keselowski became just the second driver this season to win both the pole and the race. Blaney also took “ rst after topping quali“ cations in Texas in early April. ... Jason Ratcliff, Christopher Bells crew chief, is suspended for this weekends events after the No. 20 Joe Gibbs Racing car failed a post-race height inspection last week. Bell was also docked 10 points. ...Kaz Grala “ nished 10th in his “ rst race with Fury Racing last week. Grala, 19, had lost his JGL Racing ride earlier this month. Next race: LTI Printing 250, June 9, Michigan International Speedway. 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.comVERIZON INDYCAR DUEL IN DETROITSite: Detroit. Schedule: Friday, practice, 11:20 a.m. & 3:10 p.m.; Saturday, qualifying, 10:55 a.m., race, 3:40 p.m., ABC; Sunday, qualifying, 10:45 a.m., race, 3:30 p.m., ABC. Track: The Raceway at Belle Isle Park (circuit, 2.35 miles). Race distance: 164.5 miles, 70 laps. Last year: Graham Rahal swept both events in Detroit a year ago. Last race: Will Power won the Indy 500 for the “ rst time in his illustrious career. Fast facts: Power not only took home $2.52 million by winning at Indy, he took over the points lead in the series as well. Power now has 243 points, two more than Alexander Rossi. ...Pole winner Ed Carpenter led a racehigh 65 laps, but “ nished second. Carpenter has been on the pole at Indianapolis three times, but has yet to win. Next race: DXC Technology 600, June 9, Texas Motor Speedway, Fort Worth, Texas. Online: www.indycar.com FORMULA ONELast race: Daniel Ricciardo won in Monte Carlo. Next race: Canadian Grand Prix, June 10, Gilles Villeneuve Circuit, Montreal, Canada. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING ROUTE 66 NATIONALSSite: Elwood, Illinois. Schedule: Friday, qualifying, 6 & 8:30 p.m.; Saturday, qualifying, 4 & 6:45 p.m.; Sunday, “ nals, 3:45 p.m. Track: Route 66 Raceway. Last year: Steve Torrence was the Top Fuel winner in 2017 in Chicago. Last race: Clay Millican took “ rst in Top Fuel in Topeka. Fast facts: Ron Capps (Funny Car), Drew Skillman (Pro Stock), and LE Tonglet (Pro Stock Motorcycle) also won last year at Route 66 Raceway. .. Five of Tony Schumachers 83 Top Fuel wins came in Chicago. But the eighttime world champion has yet to win in 2018 despite a pair of “ nal-round appearances. ...Torrence has a 95-point lead over Millican and a 125-point advantage over Schumacher in the standings. Next race: Virginia Nationals, June 8-10, Virginia Motorsports Park, Dinwiddie, Virginia. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Friday, Rumble in Michigan, 1-96 Speedway, Lake Odessa, Michigan; Saturday, Badger 40, Wilmot Raceway, Wilmot, Wisconsin. Online: www.woosprint.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 8 3 2 26 27 17 Columbus 7 3 4 25 18 10 New York City FC 7 3 3 24 26 19 New York Red Bulls 7 3 1 22 26 12 Orlando City 6 5 1 19 22 20 New England 5 4 4 19 22 19 Philadelphia 5 5 3 18 15 16 Chicago 4 7 2 14 18 24 Toronto FC 3 7 1 10 14 20 Montreal 3 10 0 9 14 29 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 4 25 24 13 Los Angeles FC 6 3 3 21 24 19 Portland 6 3 2 20 19 17 FC Dallas 5 1 5 20 17 11 Houston 5 3 3 18 26 18 Vancouver 4 5 5 17 19 27 Los Angeles Galaxy 5 6 1 16 16 19 Minnesota United 5 7 1 16 16 22 Real Salt Lake 5 6 1 16 15 25 San Jose 2 7 3 9 18 23 Seattle 2 6 2 8 7 12 Colorado 2 7 2 8 13 20 3 points for victory, 1 point for tieWednesdays GamesAtlanta United FC 1, New England 1, tie Philadelphia 3, Chicago 1 Houston at Real Salt Lake, late FC Dallas at LA Galaxy, lateFridays GameVancouver at Colorado, 9 p.m.Saturdays GamesLos Angeles Galaxy at Portland, 5 p.m. Houston at Montreal, 7:30 p.m. New York at New England, 7:30 p.m. Orlando City at New York City FC, 7:30 p.m. Philadelphia at Atlanta United FC, 7:30 p.m. Toronto FC at Columbus, 7:30 p.m. Los Angeles FC at FC Dallas, 8 p.m. San Jose at Chicago, 8:30 p.m. Seattle at Real Salt Lake, 9:30 p.m.Sundays GameMinnesota United at Sporting Kansas City, 8:30 p.m. NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 8 0 2 26 19 9 Seattle 5 2 2 17 13 8 Orlando 4 3 3 15 16 13 Portland 4 3 3 15 14 12 Houston 3 4 4 13 12 16 Chicago 2 3 6 12 14 16 Utah 2 2 5 11 7 7 Washington 2 6 2 8 10 15 Sky Blue FC 0 7 1 1 5 14 3 points for victory, 1 point for tie.Wednesdays GameNorth Carolina at Portland, lateSaturdays GamesChicago at Washington, 3:30 p.m. Utah at Sky Blue, 7 p.m.Sundays GamesNorth Carolina at Houston, 6:30 p.m. Orlando at Seattle, 9 p.m.COLLEGE SOFTBALLNCAA DIVISION I WORLD SERIESAt ASA Hall of Fame Stadium, Oklahoma City(Double elimination; x-if necessary) TodayGame 1 „ Oregon (52-8) vs. Arizona State (48-11), noon Game 2 „ Oklahoma (55-3) vs. Washington (49-8), 2:30 p.m. Game 3 „ Florida (55-9) vs. Georgia (48-11), 7 p.m. Game 4 „ UCLA (56-5) vs. Florida State (5211), 9:30 p.m.FridayGame 5 „ Game 1 winner vs. Game 2 winner, 7 p.m. Game 6 „ Game 3 winner vs. Game 4 winner, 9:30 p.m.SaturdayGame 7 „ Game 1 loser vs. Game 2 loser, noon Game 8 „ Game 3 loser vs. Game 4 loser, 2:30 p.m. Game 9 „ Game 6 loser vs. Game 7 winner, 7 p.m. Game 10 „ Game 5 loser vs. Game 8 winner, 9:30 p.m.SundayGame 11 „ Game 5 winner vs. Game 9 winner, 1 p.m. Game 12 „ Game 6 winner vs. Game 10 winner, 3:30 p.m. x-Game 13 „ Game 5 winner vs. Game 9 loser, 7 p.m. x-Game 14 „ Game 6 winner vs. Game 10 loser, 9:30 p.m. NOTE: If only one game is necessary, it will be played at 7 p.m.Championship Series (Best-of-3)Monday: Teams TBD, 7 p.m. Tuesday, June 5: Teams TBD, 8 p.m. x-Wednesday, June 6: Teams TBD, 8:30 p.m.COLLEGE BASEBALLCOLLEGIATE BASEBALL POLLThe Collegiate Baseball poll, with records through May 27, total points and previous ranking. Voting is done by coaches, sports writers and sports information directors: Record Pts Prv 1. Oregon State 44-10-1 494 3 2. Clemson 45-14 493 4 3. Stanford 44-10 491 1 4. Florida 42-17 489 2 5. North Carolina 38-18 486 5 6. Mississippi 46-15 483 7 7. Georgia 37-19 480 6 8. Southern Mississippi 43-16 477 11 9. North Carolina State 40-16 475 8 10. Arkansas 39-18 473 9 11. Duke 40-15 471 10 12. Texas 37-20 469 12 13. Texas Tech 39-17 468 13 14. Minnesota 41-13 466 15 15. Florida State 43-17 464 16 16. Stetson 45-11 462 17 17. Coastal Carolina 42-17 460 24 18. East Carolina 43-16 457 28 19. South Carolina 33-24 455 14 20. St. Johns 39-15 453 18 21. Louisville 43-17 450 25 22. Tennessee Tech 48-9 447 19 23. UCLA 36-19 445 21 24. Houston 36-23 443 22 25. Baylor 36-19 441 NR 26. Connecticut 35-20-1 439 26 27. Purdue 37-19 438 27 28. Cal St. Fullerton 32-23 436 NR 29. Missouri St. 39-15 434 30 30. Washington 30-23 431 NRNCAA DIVISION I REGIONALSAll times EasternDouble Elimination; x-if necessaryAt Boshamer Stadium, Chapel Hill, N.C. FridayGame 1 „ N.C. A&T (32-23) at North Carolina (38-18), 2 p.m. Game 2 „ Purdue (37-19) vs. Houston (3623), 7 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, 1 p.m. Game 4 „ Game 1 winner vs. Game 2 winner, 6 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, 1 p.m. Game 6 „ Game 4 winner vs. Game 5 winner, 6 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 4 p.m.At Doak Field at Dail Park, Raleigh, N.C. FridayGame 1 „ Auburn (39-21) vs. Northeastern (36-19), 2 p.m. Game 2 „ Army (36-22) at N.C. State (40-16), 7 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, 2 p.m. Game 4 „ Game 1 winner vs. Game 2 winner, 7 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, 2 p.m. Game 6 „ Game 4 winner vs. Game 5 winner, 7 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 7 p.m.At Lewis Field at Clark-LeClair Stadium, Greenville, N.C. FridayGame 1 „ South Carolina (33-24) vs. Ohio State (36-22), 2 p.m. Game 2 „ UNC Wilmington (37-21) at East Carolina (43-16), 7 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, noon Game 4 „ Game 1 winner vs. Game 2 winner, 5 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, noon Game 6 „ Game 4 winner vs. Game 5 winner, 6 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 4 p.m.At Doug Kingsmore Stadium, Clemson, S.C. FridayGame 1 „ Vanderbilt (31-25) vs. St. Johns (39-15), noon Game 2 „ Morehead State (37-24) at Clemson (45-14), 6 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, TBA Game 4 „ Game 1 winner vs. Game 2 winner, TBASundayGame 5 „ Game 3 winner vs. Game 4 loser, TBA Game 6 „ Game 4 winner vs. Game 5 winner, TBAMondayx-Game 7 „ Game 4 winner vs. Game 5 winner, TBAAt Springs Brooks Stadium, Conway, S.C. FridayGame 1 „ UConn (35-20-1) vs. Washington (30-23), noon Game 2 „ LIU Brooklyn (31-24) at Coastal Carolina (42-17), 6 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, noon Game 4 „ Game 1 winner vs. Game 2 winner, 6 p.m. 2 0 1 8 0 5 3 1 s p r t 0 5 p d f 1 3 1 M a y 1 8 0 3 : 0 2 : 4 9

PAGE 34

In each of the past two seasons, Martin has led the Bucs in carries, but not in yards, and this stands out because in the previous 40 seasons of the Bucs history, that never happened once. Normally, if you struggle to get yards, other people get the carries, much sooner than the Bucs chose to do so. Across the NFL, the Bucs have done that twice in the past two years; the other 31 teams have done it a combined three times. In all those cases, the guy who did lead the team in carries is no longer with the team „ see Miamis Jay Ajayi, Tennessees DeMarco Murray and Carolinas Jonathan Stewart last year. We also noticed that other Tampa Bay running backs seemed to fare better than Martin behind the same Bucs offensive line. Martin averaged 2.94 yards per carry, while the Bucs as a whole averaged 3.71 yards per carry. We went through all 32 teams, comparing the team rushing average with the average of the player who had the most carries. Its not hugely telling either way. Only two teams had a larger gap between their top ballcarrier and their team average „ the Panthers averaged 4.29 yards, while Stewart (again, now gone) averaged just 3.43; the Packers averaged 4.47 yards, while Jamaal Williams averaged 3.63. The Bucs had the next-biggest gap at 0.77 yards per carry. In each of the last two years, Martin has averaged a full yard less per carry than the back who ultimately outgained him on fewer carries. Last year, Peyton Barber got 3.9 yards per carry, and in 2016, Jacquizz Rodgers got 4.3, each running behind the same offensive lines that Martin did. This average-gap stat doesnt point to success or failure. A mobile QB can raise a teams yards per carry quite a bit, as with Carolinas Cam Newton or Seattles Russell Wilson. Wilson managed to lead the Seahawks in carries and rushing yards last year „ he averaged 2.19 yards more per carry than Seattle did as a team. Dion Lewis averaged 0.76 more yards per carry than the Patriots as a team, and Todd Gurley averaged 0.38 yards more than the Rams as a whole, but in between are two teams (Ravens, Giants) that werent particularly great. The Bucs used a second-round pick on USCs Ronald Jones, who comes in with a reputation for big-play ability, having 12 different games in college where he had a run of 40 yards or longer. We posted a stat from Todd Monken two weeks ago, detailing how the Bucs longest rushing touchdown of 2017 was ƒ 2 yards. The other seven, all season long, were all 1 yard each. Every other team in the NFL had a rushing touchdown of at least 12 yards. Jones, by comparison, had 19 rushing touchdowns last year, and thats totally with the benefit of running against Pac-12 defenses all year. His touchdowns included runs of 16, 37, 23, 86, 67 and 64 yards; in all, he rushed for 353 yards on touchdowns last season, and now joins a team that rushed for 9 yards on touchdowns in its 16 games. Page 6 SP www.yoursun.com Thursday, May 31, 2018 / The SunCOLLEGE SOFTBALL: World SeriesBUCSFrom Page 1Nishikori got past Benoit Paire of France 6-3, 2-6, 4-6, 6-2, 6-3. A reporter asked Zverev about what he told himself while trailing in order to turn his match around. The 21-year-old German scoffed at the premise. I mean, you guys make it sound like we think about it, really. We dont. We just try to play and win each point, each game. Being two sets to one down is like being a set (behind) in a three-set match. Were not going to overthink it: Oh, Im two sets to one down. What am I going to do? How am I going to play the next point?Ž he responded. We try to play our best. We try to maybe change a few tactics and see how we can win the next point and the next game.Ž The lengths, if not quality, of those matches were what amounted to on-court intrigue on Day 4 at the clay-court major, because there really was little in the way of stunning outcomes. The only top-16-seeded man or woman who lost was No. 12 Sam Querrey of the U.S., and hes only once been as far as the third round in 12 appearances at Roland Garros. Among the women, No. 1 Simona Halep shook off a slow start in a postponed first-round match to defeat Alison Riske of the U.S. 2-6, 6-1, 6-1, while second-round winners included reigning major champions Caroline Wozniacki and Sloane Stephens, along with No. 4 Elina Svitolina, No. 8 Petra Kvitova and No. 13 Madison Keys. So perhaps the most meaningful moments around the grounds came inside the main interview room as Djokovic discussed his state of mind as he tries to regain his previous status in tennis. He sat out the last half of 2017 because of a painful right elbow, tried to return in January, then decided to have an operation in February. Djokovic arrived at Roland Garros with a 10-7 record this season. He was at .500 until showing signs of a resurgence by getting to the Italian Open semifinals on red clay before losing to 10-time French Open champion Rafael Nadal. Best practice that you can have is a match. I havent had too many matches, and I really never thought that Im going to be challenged in that way, mentally „ that I need matches in order to get confidence. But obviously Im learning something new, and, yeah, thats the case,Ž said Djokovic, who hasnt won a Grand Slam title since claiming his fourth in a row at the 2016 French Open. At times, I do lose maybe a comfort level on the court and confidence, and thats something that Im still building gradually, obviously,Ž he continued. The more matches I play, the better it is. The more I win, of course, the better it is. Hopefully that can keep going.ŽTENNISFrom Page 1AP PHOTOOklahomas Lea Wodach, left, and Paige Parker react after retiring Arkansas in a super regional game Saturday in Norman, Okla. By CLIFF BRUNTAssociated PressOKLAHOMA CITY „ The two-time defending national softball champion Oklahoma Sooners might be better than ever. The Sooners blew through the competition to post a 55-3 record and return to the Womens College World Series. The offense, led by freshman power hitter Jocelyn Alo and junior infielder Sydney Romero, led the nation in scoring. Star pitchers Paige Parker and Paige Lowary were exceptional again, helping the Sooners rank second nationally in ERA. Oklahoma backs up its pitchers by leading the nation in fielding percentage. Now, the fourthseeded Sooners are trying to join UCLA (1988-90) as the only programs to win three straight. Oklahoma will open World Series play Thursday against No. 5 Washington (49-8). The Sooners want to approach the tournament as if they are chasing their first title. I think the key is not feeling like youre marked,Ž Oklahoma coach Patty Gasso said. We dont think that way. We dont play that way, because theres a lot of teams out there that could say just with the tradition that they have that X on their back. But we just try to go out and give it our best every day.Ž In other games Thursday, top-seeded Oregon (52-8) will play Pac-12 rival and No. 8 Arizona State (48-11), No. 2 Florida (55-9) will play No. 7 Georgia (48-11), and No. 3 UCLA (56-5) will face No. 6 Florida State (52-11).Oklahoma seeks third straight national titleBy SAMUEL PETREQUINAssociated PressPARIS „ Sloane Stephens has dropped only six games in her first two matches at the French Open. Those victories have impressed former U.S. Davis Cup captain Patrick McEnroe, who now believes the reigning U.S. Open champion can claim a second Grand Slam title at Roland Garros. Just FYI. Sloane Stephens is winning this tournament,Ž McEnroe tweeted after Stephens dispatched qualifier Magdalena Frech 6-2, 6-2 in just over an hour on Wednesday. The 10th-seeded American player, who never got past the fourth round in her six previous appearances at the tournament, is more cautious. She missed the tournament last year and went through a stretch of poor results after winning at Flushing Meadows. She knows getting carried away would be a big mistake. Thats so sweet, that was nice of him,Ž Stephens said about McEnroes tweet. I mean, I cant predict the future, I dont know. I would love to. Well see next Saturday.Ž There is a very long way to go for Stephens, who has yet to meet top contenders in Paris. She will face a more serious test in the third round against Camila Giorgi of Italy, who has lost only eight games in the first two matches. Giorgi has beaten Stephens twice in their three meetings, including a 6-3, 6-0 rout in Sidney this year on hard court. Stephens does not give too much importance to that result, though, as it came during her postU.S. Open struggles following a knee injury. I was coming out of an injury and tried to get my season started,Ž she said. After winning in New York, Stephens did not win a match for the rest of the season. She was beaten in the first round at the Australian Open in January and struggled with her tennis until March when she won the title in Miami. So for now in Paris, Stephens is just happy to feel good.Ž As for McEnroes prediction, just wait and see.TENNIS: French OpenUS Open champion Stephens in good form at French Open AP PHOTOSloane Stephens of the U.S. clenches his fist after scoring a point against Polands Magdalena Frech during their second round match of the French Open Wednesday in Paris, France. By DOUG FERGUSONAssociated PressDUBLIN, Ohio „ The two biggest figures at the Memorial, Jack Nicklaus and Tiger Woods, managed to carve out some private time at the back of the 10th tee amid a mass of people Wednesday at Muirfield Village. Some of it was just catching up. The two most prolific winners of major championship had not seen each other since April at the Masters. And the tournament host had some encouraging words. Nicklaus complimented Woods on his swing, and then told him what Woods has felt for the last few months. He was saying that my swing is starting to look a little bit better,Ž Woods said. And I said, Yeah, Im really not that far away, and he totally agreed. He just kept urging me to be patient with it because he could see that Ive made some pretty big strides this year, and not far away from putting it all together.Ž The Memorial presents such an opportunity. Woods has won at the course Jack built a record five times. The most recent victory was in 2012, when he took command from behind the 16th green by turning a potential bogey into a chip-in birdie that Nicklaus still thinks is one of the best shots he ever saw. The most recent appearance? Thats different. Woods last played the Memorial in 2015. In the last few months before a series of back surgeries, Woods shot 85 in the third round, the worst score of his career. Because an uneven number of players made the cut, Woods teed off Sunday morning as a single and shot 74.GOLF: The MemorialWoods hopes hes close to putting his game together Associated PressPHOENIX „ The dead line for college players to withdraw from the NBA draft has a widespread impact, from the individuals involved to their families to the teams who may select them in June. The decisions made on Wednesdays deadline also will have a lasting effect on the 2018-19 college basketball season. Teams losing key players will have to find replacements, possibly ending up in rebuilding mode. Teams who get their stars back will be eyeing NCAA Tournament runs.WINNERSAUBURN. Not only did coach Bruce Pearl pull together one of the nations top recruiting classes despite the program being caught up in an FBI investigation, he will have three of his top underclassmen back. Bryce Brown, Jared Harper and Austin Wiley all opted to withdraw from the draft, possibly putting the Tigers in position to contend for an SEC title.NORTH CAROLINA. Luke Maye, an AP third-team All-American, decided to come back after testing the NBA waters, giving the Tar Heels three returning starters to go with the programs best recruiting class in years. He averaged 16.9 points and 10.1 rebounds last season.FLORIDA. The Gators faced the prospect of losing their leading scorer from last season when Jalen Hudson declared for the draft. He didnt hire an agent and announced Tuesday that hes coming back for his senior season, which should help Florida remain competitive in the SEC.LOSERSVILLANOVA. The 2018 national champions will have to defend their title without four key players who left early. The Wildcats knew theyd lose national player of the year Jalen Brunson and Mikal Bridges after both signed with agents. Final Four most outstanding player Donte DiVincenzo and Omari Spellman joined them, both saying they will remain in the draft.MARYLAND. The Terps knew the yd be without Justin Jackson after he signed with an agent. The return of Kevin Huerter could have softened the blow some, but the sharpshooting forward opted on Wednesday to remain in the draft, leaving Maryland without its top two players. COLLEGE BASKETBALL: 2018-19 SeasonDraft decisions to have huge impact on 2018-19 season

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 111 10.93 +21.4AAR AIR .30 .7 26 47.97 33.92 141 45.22 +15.1ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2792 23.11 -13.8ABM ABM .70 2.4 18 45.12 28.54 1435 29.15 -22.7ADT Inc n ADT ... ... ... 9.12 6.93 2222 7.67 -1.9sAES Corp AES .52 4.1 12 12.50 9.86 7856 12.67 +17.0AFLAC s AFL 1.04 2.3 14 46.19 37.28 3894 45.56 AG MtgeIT MITT 1.90 10.0 7 19.95 16.31 115 19.02 +.1AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.51 +.6AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 8 25.35 +.1AGCO AGCO .60 .9 28 75.95 58.12 830 65.03 -9.0AH Belo AHC .32 6.8 ...dd 5.80 4.35 19 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 23666 4.58 -19.1AMC Ent AMC .80 5.4 ...dd 25.58 10.80 1317 14.85 -1.7AMCON DIT .72 .8 11 113.60 80.95 0 95.06 -2.9AMN Hlth AMN ... ... 22 68.20 34.71 417 56.45 +14.6ARC Docu ARC ... ... 13 4.84 1.91 217 1.97 -22.7ASA Gold ASA .04e .4 ...q 12.99 10.12 20 10.47 -7.5AT&T Inc T 2.00f 6.1 12 39.80 31.17 23531 32.57 -16.2AT&T 66 n TBB ... ... ... 26.72 24.47 630 25.03 -4.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 323 6.36 -17.6AU Optron AUO .18e ... ... 5.35 3.72 580 4.24 +1.9AVX Cp AVX .46 3.0 ...dd 20.22 14.51 167 15.52 -10.3AXA EqH n EQH ... ... ... 22.00 20.39 4279 21.44 +.2AZZ Inc AZZ .68 1.6 20 58.20 39.50 147 43.50 -14.9Aarons AAN .12 .3 9 49.77 34.29 537 41.15 +3.3AbbottLab ABT 1.12 1.8 28 64.60 45.92 5898 62.07 +8.8AbbVie ABBV 3.84f 3.7 18 125.86 66.88 31137 103.01 +6.5AberFitc ANF .80 3.1 ...dd 29.20 8.81 2332 25.74 +47.7AbdAsPac FAX .42 9.4 ...q 5.29 4.42 719 4.49 -8.0AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 24 6.09 -4.4AbdnChile CH .58e 6.8 ...q 9.64 7.07 195 8.55 -4.3AbdGlbInc FCO .84 10.4 ...q 9.48 8.04 31 8.09 -8.3AbdEMSmC 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 3 8.96 -.6AbdnLatA 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 4.2 22 30.63 21.34 931 25.73 -6.0Accenture ACN 2.66 1.7 27 165.58 119.10 1578 156.03 +1.9AccoBrds ACCO .24 1.8 23 13.98 10.35 384 13.20 +8.2AcmeU ACU .44 2.0 20 29.10 19.00 12 22.00 -6.0AcornInt rs ATV ... ... ... 38.86 9.33 48 30.94 +75.4ActiniumP ATNM ... ... ...dd 1.50 .33 528 .37 -44.3Act 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 10 21.61 +1.1Actuant ATU .04 .2 75 27.95 21.50 474 24.05 -4.9Acuity AYI .52 .4 14 208.83 109.98 583 121.52 -31.0Acushnet n GOLF ... ... ... 24.70 15.16 204 24.20 +14.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 125 15.31 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 86 20.20 +1.8AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 45.18 +3.9Adecaogro AGRO ... ... ... 11.15 7.20 782 8.02 -22.4Adient n ADNT 1.10 2.1 ... 86.42 52.52 321 53.07 -32.6AdtalemGl ATGE .36 .8 19 50.15 30.15 351 47.50 +13.0AdvAuto AAP .24 .2 23 137.00 78.81 1224 128.53 +28.9AdvDisp n ADSW ... ... ... 25.71 21.50 304 23.55 -1.6sAdvDrainS WMS .32f 1.1 25 29.00 17.90 1117 30.00 +25.8Advansx n ASIX ... ... ... 46.51 28.60 175 37.53 -10.8AdvOil&Gs AAV ... ... 5 7.35 2.70 113 2.90 -32.6AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 40 15.38 -3.1AdvCCvII AGC .56 9.9 ...q 6.49 5.40 70 5.68 -5.2AdvClEnh LCM .84 10.7 ...q 8.87 7.73 71 7.83 -6.1AdSDorWr AADR .32e .6 ...q 64.00 45.81 23 57.63 -2.1AdvPerHY HYLD 3.54e 9.7 ...q 37.20 35.62 28 36.56 +1.1AdSNewT n FNG ... ... ... 24.13 19.60 11 21.42 -.2AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.58 -1.4AdvSmCap SCAP ... ... ... 38.81 30.53 37.26 +6.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.10 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 17 48.00 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 11 31.23 +1.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 68.63 -3.9AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.38 -1.9AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 2 31.09 AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 53.89 +.8AdvActBear HDGE ... ... ...q 8.91 7.43 92 8.04 +2.6Aecom ACM ... ... 11 39.90 30.15 1218 33.45 -10.0AegeanMP ANW .08 2.6 8 6.33 1.75 227 3.10 -27.9Aegon AEG .25e 4.0 ... 7.48 4.81 1738 6.25 -.8Aegon cap AEH 1.59 6.1 ... 26.32 25.40 33 26.07 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 22 26.05 +.4Aegon t AEB .77 3.1 ... 25.35 23.55 17 24.43 +1.0Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.50 861 55.60 +5.7Aerocntry ACY ... ... 3 17.34 10.10 0 14.80 -2.9AerohiveN HIVE ... ... ...dd 6.50 3.02 202 4.20 -28.0AerojetR AJRD ... ... ...dd 36.25 20.17 328 29.66 -4.9Aetna AET 2.00 1.1 17 194.40 145.34 1342 177.87 -1.4AffilMgrs AMG 1.20 .7 13 216.99 155.69 538 160.86 -21.6Agilent A .60 1.0 74 75.00 57.92 1731 62.69 -6.4Agnico g AEM .44 ... 43 51.86 37.35 753 45.35 -1.8sAgreeRlt ADC 2.16f 4.1 24 53.65 43.74 267 53.12 +3.3Air Inds AIRI .60 36.1 ... 2.78 1.15 25 1.66 -1.8AirLease AL .40 .9 6 50.70 35.75 285 44.40 -7.7AirProd APD 4.40 2.7 24 175.17 140.78 602 163.03 -.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 535 21.40 -8.5AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 30 25.11 -5.5AlamoGp ALG .44f .5 25 120.58 85.40 81 95.15 -15.7AlamosGld AGI .02 .4 ... 8.58 4.83 1179 5.47 -16.0AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2425 60.28 -18.0AlbnyIn AIN .68 1.1 47 68.85 49.10 74 61.75 +.5Albemarle ALB 1.34f 1.4 20 144.99 86.75 1241 93.59 -26.8Alcoa Cp AA ... ... 45 62.35 29.55 1664 48.54 -9.9AlexB Inc ALEX .28 1.3 30 30.35 20.83 369 21.82 -21.3Alexanders ALX 18.00 4.6 ... 437.35 332.98 9 389.00 -1.7AlexREE ARE 3.60 2.9 31 134.37 114.00 1179 125.33 -4.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 353 1.35 -15.1AlgonPw n AQN .51f ... ... 11.34 9.53 128 9.91 -11.2Alibaba BABA ... ... 59 206.20 123.87 13909 197.98 +14.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 178 1.71 -53.4AllegCp Y ... ... ...cc 639.42 521.07 137 574.89 -3.6AllegTch ATI ... ... ...dd 30.25 15.79 2034 28.17 +16.7Allegion ALLE .84 1.1 ... 89.81 73.85 604 79.21 -.4Allergan AGN 2.88 1.9 9 256.80 142.81 4248 151.52 -7.4Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 202 77.76 +4.6AlliCAMun AKP .70 5.4 ...q 14.02 12.49 36 13.06 -3.9AlliData ADS 2.28 1.1 14 278.33 192.02 374 213.30 -15.9AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 186 12.66 -5.5AlliOne rs AOI ... ... ...dd 30.70 9.85 147 21.10 +59.2AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 154 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 28.60 22.50 220 28.40 +13.4AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2353 41.44 -2.7AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 175 6.89 -2.0AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 203 6.02 -3.1AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 204 12.96 -.7AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 110 21.85 +3.4Allz24Tgt n CBH ... ... ... 10.05 8.75 37 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.5 ...q 23.82 20.03 455 23.46 +7.4AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 7 25.70 +.9AllisonTrn ALSN .60 1.4 15 45.69 32.93 1122 42.15 -2.1Allstate ALL 1.84 1.9 14 105.36 85.57 2107 94.37 -9.9Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 9 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 45 26.14 -.4Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 23 25.81 -.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 26.05 -1.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 79 26.15 -.4Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 7 26.25 -1.3AllyFincl ALLY .52 2.0 11 31.29 18.66 7401 25.75 -11.7AlmadM n AAU ... ... ... 1.53 .70 102 .71 -30.7AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 60 31.13 +1.4AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.78 2 31.94 -3.4AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 30.72 +1.2sAlpMoUSQ QMOM ... ... ... 31.67 24.73 0 31.80 +11.2AlpArcVl n VMOT ... ... ... 31.39 24.95 39 29.74 +2.6AlphaPro APT ... ... 17 4.25 2.75 43 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 5 43.70 -2.7AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 69.66 +.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 27.72 +10.0AlpBzSoMed BUZ ... ... ... 36.29 27.87 35.27 +10.1AlpsRivFlex RFFC ... ... ... 35.25 30.68 1 33.86 -2.5Alps RivDiv RFDA ... ... ... 33.92 28.16 2 32.30 +2.0AlpRvrCare RFCI ... ... ... 26.24 23.73 4 24.03 -2.7AlpRivUncn RFUN ... ... ... 26.57 25.02 3 25.13 -3.5AlpSprtJG SGDJ ... ... ...q 38.94 27.95 30 29.78 -11.4AlpMedBrk SBIO ... ... ...q 37.83 25.17 98 37.47 +14.3AlpSprotG SGDM .12e .6 ...q 22.94 18.32 12 19.78 -4.5AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 4 36.39 +.4AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 13 22.96 -9.7AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 21 21.83 -5.4AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 44 27.98 -2.3AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 9 43.56 +4.8AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 13 24.42 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 79 44.77 -2.2AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 11076 10.31 -4.4Alteryx n AYX ... ... ... 39.21 17.77 610 33.55 +32.8Altice n ATUS ... ... ...dd 35.29 16.25 3434 19.35 -8.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 68.10 -16.5AltisResid RESI .60 5.8 ...dd 14.26 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 7187 56.59 -20.8AlumChina ACH ... ... ... 23.54 11.26 52 12.77 -28.8ATrFn pfA AFSIpA 1.69 8.7 ... 25.28 13.96 18 19.48 -5.4AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 9 20.24 -7.4AmTrF pfC AFSIpC 1.91 9.5 ... 25.57 14.91 6 20.12 -10.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 19.50 -5.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 7 22.45 -2.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 12 25.41 -1.9AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 9 24.15 -3.4AmTrF pfD AFSIpD 1.88 9.3 ... 25.46 14.42 14 20.18 -9.1AmberRd AMBR ... ... ...dd 10.29 6.14 50 9.15 +24.7Ambev ABEV .05e 1.0 9 7.43 5.16 29156 5.26 -18.6Ameren AEE 1.83 3.1 21 64.89 51.89 1344 59.39 +.7Ameresco AMRC ... ... 20 13.20 5.25 119 12.25 +42.4tAMovilL AMX .17e 1.1 11 19.91 15.60 3506 15.61 -9.0tAmMovl A AMOV ... ... ... 19.87 15.52 3 15.50 -8.9AmAssets AAT 1.08f 3.0 23 41.69 30.62 303 36.28 -5.1AmAxle AXL ... ... 4 20.27 13.38 2036 15.71 -7.8AmCampus ACC 1.84f 4.6 39 49.26 34.52 1303 40.27 -1.9AEagleOut AEO .55f 2.4 20 23.23 10.23 9333 22.61 +20.3AEP AEP 2.48 3.6 18 78.07 63.32 2940 68.00 -7.6sAEqInvLf AEL .24f .7 21 35.79 23.02 873 35.72 +16.2AmExp AXP 1.40 1.4 15 103.24 78.29 3032 98.99 -.3AFnclGrp AFG 1.40 1.3 19 121.69 95.19 606 111.78 +3.0AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 7 25.91 -1.2AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.49 -2.8AHm4Rent AMH .20 1.0 ... 23.23 18.39 1168 19.99 -8.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 6 25.09 -8.4AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 8 24.99 -6.7AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 8 23.20 -7.8AHm4R pfF AMHpF ... ... ... 26.27 22.43 2 23.61 -7.6AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4317 53.07 -10.9AmLorain ALN ... ... ...dd .52 .14 36 .18 +.6AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 263 10.40 -22.1AmrRlty ARL ... ... ...dd 21.57 8.00 1 13.68 +6.5AmRenAs n ARA ... ... ... 24.07 9.91 76 14.77 -15.1AmShrd AMS ... ... 13 4.25 2.25 2 2.75 +5.9AmStsWtr AWR 1.02 1.8 31 60.00 46.62 161 57.50 -.7AmTower AMT 3.08f 2.2 40 155.28 125.24 1848 137.83 -3.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.00 56 21.85 +11.2AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 622 84.21 -8.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 144 40.87 -11.6Ameriprise AMP 3.60f 2.6 12 183.90 120.11 973 139.51 -17.7AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 903 84.13 -8.4Ametek AME .36 .5 31 79.32 59.56 1414 74.71 +3.1AmiraNatF ANFI ... ... ... 7.05 1.62 154 2.38 -42.9Ampco AP ... ... ...dd 18.60 8.49 24 9.70 -21.8Amphenol APH .92f 1.1 35 93.62 72.35 957 87.57 -.3AmpioPhm AMPE ... ... ... 4.95 .38 978 1.90 -53.3AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.68 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 28.25 -2.6AmplOil n AMLX ... ... ... 15.17 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 108 1.15 +13.9Amrep AXR ... ... 9 7.71 6.20 1 6.94 -1.1Anadarko APC 1.00 1.4 82 72.70 39.96 4840 70.49 +31.4Anadrk 18 AEUA 3.75 11.5 ... 44.93 28.60 131 32.56 -6.1Andeavor ANDV 2.36 1.6 42 147.28 84.20 1765 145.85 +27.6AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 851 42.97 -7.0Anf DvAlt n DALT ... ... ... 10.57 9.62 3 10.13 -.3AnglogldA AU ... ... ... 12.40 8.02 2708 8.59 -15.7ABInBev BUD 3.19e 3.4 23 126.50 91.70 1955 94.15 -15.6Anixter AXE ... ... 14 88.85 56.25 187 61.90 -18.6Annaly NLY 1.20 11.3 12 12.73 9.95 10676 10.62 -10.7Annaly pfC NLYpC 1.91 7.4 ... 26.34 25.00 17 25.79 +1.2Annaly pfD NLYpD 1.88 7.3 ... 26.27 24.06 23 25.55 +.7Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 84 24.04 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 148 25.43 -1.5Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.57 14.85 630 18.89 -4.2AnteroMid AM 1.56f 5.2 23 35.10 24.20 1871 29.76 +2.5AnteroRes AR 1.00 5.3 40 22.68 16.31 3148 19.04 +.2Anthem ANTM 3.00 1.3 15 267.95 179.40 892 231.58 +2.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.7 11 6.35 4.55 476 5.14 -5.5Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 0 26.13 -1.2Anwrth pfB ANHpB 1.56 5.9 ... 30.92 24.60 0 26.46 -3.6Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.06 -.4Aon plc AON 1.60f 1.1 28 152.78 129.82 750 140.23 +4.6Apache APA 1.00 2.5 26 51.21 33.60 3104 40.71 -3.6AptInv AIV 1.52 3.7 ...cc 46.72 37.97 938 40.82 -6.6AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 3 26.27 -4.1ApolloCRE ARI 1.84 9.8 11 19.26 17.56 888 18.71 +1.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 11 25.59 -.9ApolloGM APO 1.95e 6.2 11 37.35 25.61 606 31.48 -5.9ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 57 25.36 -3.5ApolG pfB APOpB 1.59 6.4 ... 257 24.83 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 5 25.28 -3.0ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 75 16.68 +2.8ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 52 15.86 +.7AppHReit n APLE 1.20 6.2 30 20.19 16.72 1144 19.21 -1.5ApldIndlT AIT 1.20 1.7 19 75.40 54.00 234 70.30 +3.2Aptargrp ATR 1.28 1.4 27 96.39 79.97 259 93.96 +8.9Aptiv APTV .22 .2 19 98.79 70.51 1273 96.47 +13.7AquaAm WTR .82 2.3 26 39.55 32.30 616 35.69 -9.0Aquantia n AQ ... ... ... 18.49 9.60 186 11.94 +5.4Acquavnt n WAAS ... ... ... 17.70 10.87 41 14.42 -7.1Aramark ARMK .42 1.1 20 46.09 36.29 1008 39.10 -8.5sArborRT ABR 1.00f 10.5 8 9.56 7.88 516 9.53 +10.3Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.65 +1.2ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.22 -1.3ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 4 25.90 -1.1ArborRT 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 8697 32.23 -.2ArchCoal ARCH 1.60 1.9 8 102.61 60.13 324 84.25 -9.6ArchDan ADM 1.34 3.0 18 46.25 38.59 3100 44.28 +10.5Archrock AROC .48 4.0 32 13.01 8.25 1715 11.90 +13.3Arconic ARNC .24 1.3 ...dd 31.17 16.66 3935 18.12 -33.5 Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.36 +.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.95 534 7.40 -28.5ArcusBio n RCUS ... ... ... 19.67 13.26 64 15.83 -8.0tArdaugh n ARD .56 3.3 ... 23.80 17.43 175 17.23 -18.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 166 8.30 +3.8AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 107 13.87 +7.5AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 53 16.44 +.1AresMgmt ARES 1.18e 5.5 14 25.95 17.25 178 21.55 +7.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 23 26.84 +1.3Argan AGX 1.25e ... 7 69.95 36.30 141 38.75 -13.9ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.48 +.8ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 84 61.55 +14.8AristaNetw ANET ... ... 51 311.67 141.78 891 251.65 +6.8ArkInnova ARKK ... ... ...q 45.35 27.70 387 43.67 +17.8ArkIndInno ARKQ ... ... ...q 37.14 27.57 120 34.08 +3.5ArkGenom ARKG ... ... ...q 30.51 20.72 69 29.30 +19.6ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 165 53.54 +16.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.16 +3.2Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.58 +1.1ArlingAst AI 2.20 19.1 6 15.03 9.90 601 11.51 -2.3ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 24.04 -1.6ArlingAst25 AIC 1.69 7.2 ... 24.97 23.05 6 23.57 -2.8ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 4 24.64 -1.2ArmadaHof AHH .80 5.5 19 16.00 12.67 389 14.57 -6.2ArmrR pfA ARRpA 2.06 8.2 ... 25.75 23.71 4 25.27 -.7ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.95 -.3ArmourR rs ARR 2.72 11.6 6 27.60 21.40 369 23.45 -8.8ArmsFloor AFI ... ... 65 18.65 12.03 90 13.55 -19.9ArmstrWld AWI ... ... 14 64.60 42.65 370 61.50 +1.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 11 17.72 -1.5ArrowEl ARW ... ... 11 87.26 72.31 501 75.36 -6.3ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.4 22 41.45 28.80 246 32.45 -17.8AskanoG g AKG ... ... ... 1.80 .43 310 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 171 70.20 +9.7sAshfordHT AHT .48 6.5 ...dd 7.34 5.42 476 7.43 +10.4Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 5 25.86 +2.7AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 1 23.43 -7.8AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 3 23.40 -6.8AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 5 23.62 -7.0AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 38 23.50 -6.4Ashford AINC ... ... 20 109.82 47.03 7 78.65 -15.4Ashland ASH .90m 1.1 44 79.68 59.80 396 78.35 +10.0AsiaPc APB .61e 2.0 ...q 15.71 12.27 1 14.41 -.1AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 58 5.02 +2.9AspenIns AHL .96 2.2 ...dd 52.40 34.80 406 43.75 +7.8Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 20 25.69 -5.8AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.24 -6.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 5 25.97 -4.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 25.00 -3.7AsscdBanc ASB .60 2.2 19 27.95 20.95 2238 27.85 +9.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 17 38.70 +13.5Assurant AIZ 2.24 2.3 37 106.99 84.34 787 95.39 -5.4AssuredG AGO .64 1.8 7 45.73 32.97 813 35.73 +5.5AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 3 25.66 -1.3AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 6 25.75 -1.5AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 60 1.55 -31.1AstraZen s AZN 1.37e 3.7 9 37.30 28.43 2471 36.86 +6.2AtHomGr n HOME ... ... 57 37.83 18.40 269 35.35 +16.3Atento SA ATTO .34p ... 14 12.90 6.68 103 7.60 -25.1tAthene n ATH ... ... ... 55.22 44.79 1586 45.42 -12.2AtkoreInt n ATRK ... ... ... 24.48 15.05 685 22.10 +3.0AtlPwr g AT .12 ... ...dd 2.60 1.80 260 2.20 -6.4ATMOS ATO 1.94f 2.2 17 93.56 76.46 769 89.98 +4.8AurynRs n AUG ... ... ... 3.00 1.21 44 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.59 855 46.53 -9.4sAutohome ATHM ... ... 18 107.54 40.65 1194 109.07 +68.7Autoliv ALV 2.32 1.6 23 153.84 104.56 499 143.29 +12.8AutoZone AZO ... ... 14 797.89 491.13 434 653.78 -8.1Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 13 2.23 +11.5AvalonBay AVB 5.88 3.5 22 199.52 152.65 750 165.86 -7.0Avangrid n AGR 1.73 3.3 40 54.55 43.13 840 53.10 +5.0AvayaHl n AVYA ... ... 18 23.76 19.08 1002 21.57 +7.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 83.10 537 106.89 -6.9Avianca AVH .18e 2.4 ... 9.76 6.40 115 7.61 -5.2AvinoSG g ASM ... ... ... 1.89 1.14 47 1.33 -.7Avista AVA 1.49f 2.8 29 52.87 41.21 662 52.49 +1.9tAvon AVP ... ... 18 3.89 1.82 3068 1.84 -14.4Axalta AXTA ... ... ... 38.20 27.77 2116 31.19 -3.6AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 477 57.56 +14.5AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 6 24.44 -3.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 23 24.46 -2.8Azul n AZUL ... ... ... 35.05 19.71 1087 21.49 -9.8AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.25 +7.4B -B&G Foods BGS 1.90f 6.7 8 41.00 22.00 1019 28.35 -19.3B2gold g BTG ... ... 69 3.30 2.31 3479 2.75 -11.3BB&T Cp BBT 1.50a 2.8 16 56.31 41.69 4457 53.09 +6.8BB&T pfD BBTpD ... ... ... 25.79 24.87 35 25.64 +.7BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 34 25.43 +.7BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 14 24.79 -1.0BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 17 24.82 -1.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 18 26.00 -3.7tBBVABFrn BFR .25e 1.7 ... 27.45 14.48 224 14.50 -42.5BBX Cap n BBX .03 .3 ... 10.17 5.87 146 8.90 +11.7BCE g BCE 3.02 ... ... 49.06 41.01 757 42.09 -12.3BG Staffing BGSF 1.20f 6.4 22 22.49 14.26 125 18.65 +17.0BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 5 25.98 +.3BHP BillLt BHP 1.66e 3.4 ... 52.14 33.42 1722 49.43 +7.5BHPBil plc BBL 1.66e 3.7 ... 47.92 28.73 1346 45.32 +12.5BP MidPt n BPMP ... ... ... 23.00 16.83 91 21.14 +2.8BP PLC BP 2.38 5.2 24 47.83 33.90 7818 45.71 +8.8BP Pru BPT 3.60e 12.4 5 31.80 18.65 258 29.05 +44.5tBRF SA BRFS ... ... ... 15.50 5.68 3659 5.77 -48.8BRT BRT .80f 6.4 11 13.99 7.36 23 12.49 +5.9BT Grp s BT .99e 7.2 ... 21.16 13.53 952 13.68 -24.9BWX Tech BWXT .64f .9 34 72.18 45.79 575 67.49 +11.6B&W Ent n BW ... ... ...dd 12.06 1.61 1551 2.57 -54.8BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 77 18.73 -3.4BadgerMtr s BMI .52 1.2 39 52.10 39.10 84 44.15 -7.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 2507 35.69 +12.8BallCorp s BLL .40 1.1 19 43.24 35.60 2088 37.67 -.5Ballanty BTN ... ... ...dd 7.35 3.95 3 5.25 +12.9BanColum CIB 1.27e 2.7 ... 51.38 36.38 210 46.59 +17.5BancCalif BANC .52 2.7 15 23.40 17.10 378 19.45 -5.8BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 2 26.05 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.26 -.6BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 2 26.15 -1.5BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 5157 6.89 -18.9BcoBrades s BBDO .02r .3 ... 11.90 6.89 5 6.95 -17.5BcoBrad s BBD .06a .8 ... 11.98 7.12 17159 7.79 -16.4BcoLatin BLX 1.54 5.7 13 30.50 25.51 86 26.97 +.3BcoMacro BMA ... ... 29 136.10 69.95 242 76.38 -34.1BcoSantSA SAN .21e 3.9 ... 7.57 5.25 12185 5.47 -16.4BcoSBrasil BSBR .29e 3.2 6 12.11 7.18 1877 8.96 -7.3BcSanChile BSAC .85e 2.6 ... 35.09 23.93 596 33.02 +5.6BcoChile BCH 2.12e 2.3 ... 106.50 73.82 37 93.58 -3.1BcpSouth BXS .56 1.6 ... 35.55 27.20 914 34.10 +8.4Bcp NJ BKJ .24 1.4 28 18.55 15.15 26 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 5 21.70 -.3BkofAm BAC .48 1.6 17 33.05 22.07 78990 29.49 -.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 37 25.75 -.9BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 2 23.86 +2.1BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 134 25.40 -1.7BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 10 23.72 -.4BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1266.00 -4.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 60 26.05 -4.1BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 70 26.58 -1.6BkAm wtA BAC/WS/A ... ... ... 19.88 9.96 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 52 25.75 -5.3BkAm pfC BACpC ... ... ... 27.83 25.41 48 26.04 -5.1BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 10 22.91 -2.5BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 8 22.14 +2.5BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 5 22.24 +2.7Bk of But n NTB 1.28 2.7 ... 49.36 31.36 126 47.92 +32.0BkHawaii BOH 2.40f 2.8 19 89.09 74.72 237 85.82 +.1BkMont g BMO 3.84e ... ... 84.71 66.76 361 77.48 -3.2BkNYMel BK .96 1.7 14 58.99 46.77 6962 55.40 +2.9BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 50 25.43 +1.2BkNova g BNS 3.28f ... 9 66.78 56.23 1116 60.43 -6.4BankUtd BKU .84 2.0 16 43.91 30.37 669 42.58 +4.6How 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 2326 Declined 537 New Highs 152 New Lows 39 Vol. (in mil.) 3,532 Pvs. Volume 3,691 2,025 2,050 1931 901 206 35 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 M DJFMA 24,240 24,680 25,120 Dow Jones industrialsClose: 24,667.78 Change: 306.33 (1.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 M DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,462.45 Change: 65.86 (0.9%) 10 DAYSDOW 24714.48 24459.09 24667.78 +306.33 +1.26% t s t -0.21% DOW Trans. 10966.79 10770.95 10918.72 +163.39 +1.52% s s s +2.89% DOW Util. 696.37 686.92 694.67 +4.60 +0.67% s t s -3.97% NYSE Comp. 12647.92 12514.33 12625.87 +183.18 +1.47% t s t -1.43% NASDAQ 7473.81 7423.67 7462.45 +65.86 +0.89% s s s +8.10% S&P 500 2729.34 2702.43 2724.01 +34.15 +1.27% t s s +1.89% S&P 400 1973.93 1948.21 1967.96 +28.72 +1.48% s s s +3.55% Wilshire 5000 28471.65 28180.82 28414.77 +356.98 +1.27% t s s +2.23% Russell 2000 1651.11 1624.03 1647.99 +24.34 +1.50% s s s +7.33% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 31, 2018

PAGE 36

BarHarbr s BHB .80f 2.6 21 32.94 25.09 34 30.36 +12.4Br iPthCrd OILB ... ... ... 72.40 42.69 3 67.97 +14.9BarFIEur FEEU ... ... ...q 148.71 111.39 8 121.74 -8.1BarcFI HY FIGY ... ... ...q 185.67 127.16 18 160.72 -6.1BarcSPVeq VQT ... ... ...q 181.89 144.10 1 165.00 +4.2BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 1821 20.20 -2.7BiP Cmdty DJP ... ... ...q 25.80 21.61 141 25.45 +4.3BarcGsci36 GSP ... ... ...q 17.81 11.96 7 17.27 +11.1BrcEnEu n FLEU ... ... ... 180.26 137.43 0 142.70 -10.3BiPNickel 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 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 31 30.53 +33.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 122 26.52 -.6BiPIndMet 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 .36 .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 0 120.01 +3.0BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 17.45 -3.0Barclay BCS .15e 1.4 ... 12.55 9.29 2634 10.74 -1.5iPthNtGs n GAZB ... ... ... 49.19 36.56 39.90 -2.3BiP SPVix XVZ ... ... ...q 24.99 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.51 16.42 153 19.02 +8.7B iPVxST rs VXX ... ... ...q 56.64 25.59 28093 36.56 +30.9BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 41 15.08 -1.2BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 14 14.76 +4.7BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.3 ...dd 11.12 4.99 181 6.42 -22.1BarnesNob BKS .60 10.6 ...dd 8.41 4.10 561 5.65 -15.7Barnes B .64f 1.1 56 72.87 52.42 211 60.37 -4.6Barnwell BRN ... ... ...dd 2.95 1.62 16 1.63 -21.6BarrickG ABX .12 .9 28 18.35 11.07 5933 13.38 -7.5BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 523 13.73 -41.5Baxter s BAX .76f 1.1 34 73.04 56.83 3007 71.87 +11.2BaytexE g BTE ... ... 7 4.85 2.13 2613 4.34 +44.7BeazerHm BZH ... ... 17 23.24 11.95 511 15.36 -20.0BectDck BDX 3.00f 1.3 90 248.39 187.27 1205 223.52 +4.4BectDk pfA BDXA ... ... ... 63.84 54.18 759 58.57 +1.2Belden BDC .20 .4 11 87.15 53.65 660 56.48 -26.8Belden pfB BDCpB ... ... ... 114.45 74.97 127 79.85 -22.5Belltrx g rs BXE ... ... 1 3.32 .99 164 1.18 -31.4Belmond BEL ... ... ...cc 14.20 10.30 310 12.05 -1.6Bemis BMS 1.24 2.9 18 49.84 40.60 1025 42.88 -10.3BenchElec BHE .15p ... 19 35.80 25.75 211 27.85 -4.3Berkley WRB .56 .7 17 79.74 62.00 497 76.96 +7.4Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 17 24.07 -4.6Berkly pfC WRBpC ... ... ... 27.24 24.45 11 25.04 -4.4Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 26 24.46 -5.7BerkHa A BRK/A ... ... 24 326350.03 248650.00 1 292000.00 -1.9BerkH B BRK/B ... ... 26 217.62 165.87 4285 194.10 -2.1BerkHBcp BHLB .88 2.2 18 40.10 32.85 118 39.70 +8.5BerryPlas BERY ... ... 19 61.71 47.30 2539 49.45 -15.7BestBuy BBY 1.80f 2.6 21 79.90 51.61 4777 69.60 +1.7Best Inc n BSTI ... ... ... 13.25 8.08 1052 11.87 +32.2BigLots BIG 1.20f 2.8 12 64.42 39.48 1492 42.33 -24.6BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 76 297.59 208.95 257 290.89 +21.9BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 310 34.94 +29.5BioPhrmX BPMX ... ... ...dd .57 .10 5408 .25 +122.7BioTime BTX ... ... 3 3.50 2.08 188 2.22 +3.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 214 1.46 +12.3BitautoH BITA ... ... 32 54.42 18.47 2516 24.55 -22.8BlkHillsCp BKH 1.90f 3.2 17 72.02 50.49 427 58.58 -2.5BlkHCp un BKHU ... ... ... 78.74 56.40 62.85 -4.9BlKnight n BKI ... ... ... 53.00 42.70 1289 50.40 +14.2BlkStMin n BSM 1.25 6.8 18 19.03 15.12 163 18.49 +3.1BlackBerry BB ... ... 21 14.55 8.47 3008 11.90 +6.5BlackRock BLK 11.52 2.2 22 594.52 408.62 404 534.29 +4.0Blrk22Gl n BGIO ... ... ... 10.20 9.14 30 9.24 -5.7BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 244 21.82 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.80 +1.6BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 117 13.04 -5.4BlkCorBd BHK .78 6.1 ...q 14.26 12.71 240 12.87 -8.3BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 203 10.54 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 126 12.35 -7.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 99 11.30 -3.4BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 107 14.96 +5.5BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 81 16.24 -.9BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 684 9.15 -.9BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.90 -3.7BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 103 14.14 +2.5BlkFloatR BGT .70 5.2 ...q 14.41 13.36 49 13.46 -3.3BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 17 14.28 -1.0BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 241 11.15 -10.9BlkHlthSci BME 2.40 6.5 ...q 38.00 32.81 29 36.65 +.4BlkIT BKT .37 6.4 ...q 6.40 5.70 97 5.78 -6.3BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 265 5.89 -9.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 38 13.83 -7.3BlkLtdD BLW .95 6.4 ...q 16.30 14.90 81 14.90 -6.2BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 44 11.32 -5.7BlkMDMB BZM .65 4.1 ...q 15.90 13.02 8 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 0 12.95 -7.1BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 143 17.23 -5.1BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 119 13.11 -5.8BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 5 12.67 -6.9BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 99 13.22 -6.9BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 150 12.89 -11.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 42 12.53 -6.4BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 45 13.30 -8.1BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 41 12.50 -6.6BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 82 12.22 -12.1BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 114 13.38 -8.7BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 51 13.85 -6.7BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 20 13.19 -5.4BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 72 13.16 -6.0BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 44 12.00 -7.1BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 11 13.59 -5.3BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 36 13.95 -8.0BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 219 12.61 -8.7BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 150 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 77 14.99 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 28 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 27 14.27 -5.8BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 38 13.89 -6.2BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 64 13.10 -6.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 64 13.17 -7.2BlkMuIT BFK .78 6.1 ...q 14.72 12.67 60 12.87 -8.7BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 46 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 112 21.45 -4.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 55 10.54 -9.6BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 27 15.35 -7.1BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 28 13.85 -6.3BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 124 8.75 -8.9BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.84 26 14.05 -9.1BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 3 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 63 13.45 -9.1BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 172 13.28 -8.5BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.67 57 14.04 -11.1BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 33 12.08 -7.8BlkNJMB BLJ .83a 6.0 ...q 16.21 13.37 3 13.80 -6.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 24 13.81 -8.2BlkNY18 BLH .03 .2 ...q 14.98 14.66 6 14.81 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 8 13.11 -10.9BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 29 12.38 -5.9BlkNYIT BNY .83 6.4 ...q 15.50 12.60 33 12.94 -9.5BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 9 12.99 -12.3BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 179 9.51 -2.7BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 137 33.53 +25.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 15 12.60 -7.9BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 35 20.12 -6.9BlkVAMB BHV .83 5.2 ...q 20.22 15.53 11 15.94 -7.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 41 17.92 -.4BlkstGSOSt BGB 1.26 8.0 ...q 16.24 15.51 87 15.83 +.8Blackstone BX 2.70e 8.5 15 37.52 29.58 2570 31.73 -.9BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 956 31.87 -1.0BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 44 16.67 +4.7BlockHR HRB .96 3.4 23 31.80 23.60 1290 28.10 +7.2BlonderT BDR ... ... ...dd 1.52 .38 70 1.25 +106.3BlueAprn n APRN ... ... ...dd 10.10 1.72 2971 3.03 -24.8BlueCapRe BCRH 1.20 10.9 ...dd 20.20 10.75 27 11.05 -8.3BluegVac n BXG .60 2.9 ... 24.55 13.00 95 20.98 +14.9BlueLinx rs BXC ... ... 12 41.85 7.57 128 38.94 +299.0BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 142 8.82 -12.8BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 2 25.32 -4.0BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 1 22.02 -12.6BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 1 24.20 -4.9BdwlkPpl BWP .40 3.8 10 18.29 9.10 711 10.64 -17.6Boeing BA 6.84 1.9 37 371.60 186.39 2809 358.19 +21.5sBoiseCasc BCC .28 .6 17 47.90 27.60 429 47.75 +19.7BonanzaCE BCEI ... ... ...dd 37.50 23.33 224 36.57 +32.5BootBarn BOOT ... ... 13 26.25 5.90 1037 24.51 +47.6sBoozAllnH BAH .76 1.7 22 44.17 31.06 1896 45.04 +18.1BorgWarn BWA .68 1.4 14 58.22 40.00 1291 49.47 -3.2sBostBeer SAM ... ... 31 249.65 128.70 154 256.00 +34.0BostProp BXP 3.20f 2.6 29 131.84 111.57 599 122.13 -6.1BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 8 23.76 -5.9BostonSci BSX ... ... 21 30.84 24.54 4794 30.51 +23.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.45 199 10.73 -3.2BovieMed BVX ... ... ...dd 4.29 2.13 55 3.92 +50.8BowlA BWL/A .68 4.3 44 16.64 13.43 0 15.75 +5.0Box Inc n BOX ... ... ...dd 28.68 17.25 9018 27.78 +31.5BoydGm BYD .20 ... 25 40.44 24.17 1653 37.90 +8.1BradyCp BRC .83 2.1 26 40.25 31.70 299 39.75 +4.9BraemHot BHR .64 5.8 9 11.34 8.44 193 11.07 +13.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 3309 16.35 -10.1BrasilAgro LND ... ... ... 4.55 3.21 0 3.68 +5.1Braskem BAK .78e 3.2 ... 33.73 19.01 471 24.29 -7.5BridgptEd BPI ... ... 28 15.40 5.31 136 6.79 -18.2BrigStrat BGG .56 3.0 11 27.34 17.11 195 18.72 -26.2BrightHrz BFAM ... ... 49 105.04 75.65 188 101.37 +7.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 166 17.62 -5.6Brinker EAT 1.52 3.5 14 47.04 29.50 1289 44.04 +13.4Brinks BCO .60 .9 ...cc 88.10 63.55 937 68.20 -13.3BrMySq BMY 1.60 3.0 52 70.05 49.96 6455 53.02 -13.5BristowGp BRS .28 2.4 ...dd 18.91 6.36 1733 11.77 -12.6BritATob s BTI 2.24e 4.4 ... 73.41 49.99 5598 50.83 -24.1BrixmorP BRX 1.10 7.0 13 20.59 13.74 3866 15.68 -16.0BroadrdgF BR 1.46 1.3 35 118.36 71.58 733 116.18 +28.3Brookdale BKD ... ... ...dd 15.66 6.28 1902 8.00 -17.5 BrkfdAs g s BAM .60 1.5 14 44.33 37.22 601 40.42 -7.2BrookBus n BBU .25 .6 ... 41.42 25.95 93 40.59 +17.6BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 15 25.45 -11.6BrkGblInf INF 1.40 11.4 ...q 14.09 11.02 51 12.26 -5.2tBrkfInfra s BIP 1.88 4.9 27 46.88 37.54 574 38.07 -15.0BrkRlAs n RA .20p ... ... 24.39 21.06 73 22.70 -2.9BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 101 31.31 -10.3HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.03 21.15 993 27.83 BrownFA s BF/A .79 1.4 33 57.70 35.69 33 56.00 +12.0BrownFB s BF/B ... ... ... 59.58 37.71 1459 57.76 sBrunswick BC .76 1.2 18 64.45 48.04 1507 64.51 +16.8Buckeye BPL 5.05 13.9 11 65.90 35.24 1040 36.21 -26.9Buckle BKE 1.00e 3.9 14 26.25 13.50 478 25.65 +8.0Buenavent BVN ... ... ...dd 16.80 10.87 653 15.48 +9.9BldBear BBW ... ... 19 11.35 7.25 197 9.35 +1.6BungeLt BG 2.00f 2.8 31 83.20 63.87 1017 70.35 +4.9BurlStrs BURL ... ... 32 142.23 79.07 1645 136.53 +11.0BylineBc n BY ... ... ... 24.80 19.02 65 21.84 -4.9C -C&J Eng n CJ ... ... ... 36.57 22.99 944 28.19 -15.8CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 0 14.51 -4.7CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 20.88 15.66 285 21.33 +14.9CAI Intl CAI ... ... 7 40.11 19.35 122 25.41 -10.3sCBIZ Inc CBZ ... ... 24 21.00 14.05 501 20.85 +35.0CBL Asc CBL .80m 15.2 3 9.67 3.80 7284 5.26 -7.1CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 106 18.35 -16.1CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 65 16.50 -25.2CBRE GRE IGR .60 8.1 ...q 8.05 7.17 287 7.43 -6.2CBRE Grp CBRE ... ... 18 48.44 34.34 1736 47.08 +8.7CBS A CBS/A .72f 1.4 15 68.86 47.98 8 51.36 -14.1CBS B CBS .72 1.4 12 68.75 47.54 3598 51.23 -13.2CCA Inds CAW ... ... 14 3.81 2.75 2 2.95 -6.3CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 1700 41.54 -2.4CGG rs CGG ... ... 1 7.50 1.88 33 2.54 -43.2CGI g GIB ... ... ... 61.50 48.94 174 61.37 +13.0CIT Grp CIT .64 1.3 20 56.14 43.25 2330 50.42 +2.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.10 9.60 7 10.75 +5.6CMS Eng CMS 1.43 3.1 28 50.83 40.48 2415 46.15 -2.4CNA Fn CNA 1.20a 2.5 13 55.62 45.60 180 47.69 -10.1CNH Indl CNHI .14e 1.2 ...cc 15.65 10.78 2913 11.81 -11.9CNO Fincl CNO .40f 2.0 13 26.47 19.37 1921 19.93 -19.3CNOOC CEO 4.92e 2.9 ... 185.72 108.05 149 168.72 +17.5CNX Midst CNXM 1.30f 7.0 11 21.67 15.25 74 18.63 +11.1CNX Resc CNX .04 .2 ...dd 18.08 11.30 2659 16.30 +11.4ConslCoal n CCR 2.05 13.1 ... 16.65 13.15 48 15.65 CONSOL n CEIX ... ... 20 45.68 19.51 214 43.67 +10.5CPFL Eng CPL .12e 1.0 ... 17.69 10.63 28 11.97 +4.1CPI Aero CVU ... ... 16 10.80 7.80 16 10.15 +13.4CRH Med CRHM ... ... ...cc 6.05 1.46 97 3.55 +34.0CRH CRH .72e 2.0 ... 39.32 32.47 620 35.98 -.3CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 14.65 7 16.60 -5.7Csop ChInt CNHX ... ... ...q 31.99 26.24 27.83 -4.5Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 4.9 68 30.29 15.13 26 16.25 -41.6sCTS CTS .16 .5 27 32.70 20.80 80 32.55 +26.4CURO Gp n CURO ... ... 47 24.87 13.50 292 23.16 +64.5CVR Engy CVI 3.00f 7.7 ...cc 47.67 16.75 1353 39.21 +5.3CVR Ptrs UAN .71e 24.1 ...dd 4.23 2.58 965 2.94 -10.4CVR Rfng CVRR 2.95e ... 21 26.00 6.70 1852 23.40 +41.4CVS Health CVS 2.00 3.0 12 84.00 60.14 6499 65.99 -9.0CWA Inco n CWAI ... ... ... 26.93 24.45 4 24.72 -3.2CYS Invest CYS .88 11.8 7 8.98 6.25 988 7.43 -7.5CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 3 25.02 CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 18 24.51 -1.1CabGS t34 GYB .83 3.6 ... 23.75 22.03 22.93 -.3CabcoJCP97 PFH 1.91 15.2 ... 18.74 11.00 5 12.58 -14.7CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.16 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 43 657.89 -6.5Cabot CBT 1.32f 2.2 17 68.63 50.56 447 60.36 -2.0CabotO&G COG .24 1.1 43 29.57 21.40 5044 22.69 -20.7sCACI CACI ... ... 14 165.80 118.10 111 167.60 +26.6Cactus n WHD ... ... ... 37.50 19.18 292 33.25 +64.2CadencB n CADE .13 .4 63 30.50 20.00 1697 29.14 +7.4CaledoMn n CMCL .28 3.1 ... 9.94 5.17 1 9.10 +23.1Caleres CAL .28 .8 18 37.06 22.39 668 35.80 +6.9CalifRes rs CRC ... ... ...dd 40.72 6.47 2950 35.26 +81.4CalifWtr CWT .75 1.8 30 46.15 35.15 256 41.30 -8.9Calix CALX ... ... ...dd 7.38 4.65 271 6.75 +13.4sCallGolf ELY .04 .2 41 19.29 12.04 1016 19.15 +37.5CallonPet CPE ... ... 27 14.65 9.34 10160 12.08 -.6Callon pfA CPEpA 5.00 9.6 ... 53.45 47.11 4 51.93 +1.3Calpine CPN ... ... ...dd 15.25 12.70 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 326 46.60 -2.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 107 38.72 +.9CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 5 26.31 -.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 50 24.59 -4.0CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 42 27.44 +.2CambGlAss GAA .55e 2.0 ... 28.60 25.73 11 27.36 -.5CambrEmS EYLD ... ... ... 38.25 29.46 4 35.04 +1.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 27 24.90 -3.6CambTail n TAIL ... ... ... 24.90 20.78 6 21.24 -6.0CamValMom VAMO ... ... ...q 28.07 22.55 20 26.34 +5.6CamdenPT CPT 3.08f 3.5 23 96.39 78.19 461 87.55 -4.9Cameco g CCJ .40 ... ... 11.68 7.68 1319 10.86 +17.7CampSp CPB 1.40 4.1 11 57.80 33.28 6587 34.53 -28.2CampWrl n CWH .54 2.8 ... 47.62 18.65 1457 19.55 -56.3Can-Fite CANF ... ... 5 2.75 1.24 31 1.30 -12.2CdaGoose n GOOS ... ... ... 41.50 16.96 755 39.82 +26.2CIBC g CM 5.32 ... 9 100.01 77.38 238 87.72 -9.9CdnNR gs CNI 1.33 ... ... 85.73 70.59 892 84.61 +2.6CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 3876 35.19 -1.5sCP Rwy g CP 2.60f ... ... 188.80 150.91 698 190.44 +4.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 415 20.20 +18.6Canon CAJ ... ... ... 40.67 32.20 391 34.16 -8.7sCantelMed CMD .14e .1 84 129.63 72.00 325 129.78 +26.2CapOne COF 1.60 1.7 20 106.50 76.98 2391 93.21 -6.4CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.79 -1.5CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 34 26.52 -1.1CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 28 26.09 -3.5CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 26 25.33 +.1CpOne pf H COFpH ... ... ... 27.19 25.12 23 25.86 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 121 23.99 -4.2CapSenL CSU ... ... ...dd 16.72 9.15 192 10.98 -18.6CapInv n CIC ... ... ... 10.10 9.60 0 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.8 13 11.14 8.17 430 9.35 +8.1Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 9 25.09 -1.0CarboCer CRR ... ... ...dd 12.69 5.83 321 9.97 -2.1CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3003 52.46 -14.4sCare.com CRCM ... ... ...cc 20.88 12.80 292 20.79 +15.2Carlisle CSL 1.48 1.4 19 119.21 92.09 298 108.55 -4.5CarMax KMX ... ... 19 77.64 57.05 1443 69.25 +8.0Carnival CCL 2.00f 3.2 16 72.70 61.89 3175 62.88 -5.3CarnUK CUK 1.80f 2.8 ... 72.29 62.40 199 64.73 -2.3sCarpTech CRS .72 1.2 47 60.48 35.01 461 60.43 +18.5CarrSrv CSV .30 1.2 17 28.96 23.15 94 25.36 -1.4Cars.cm CARS ... ... ... 32.28 20.94 2705 26.59 -7.8Carters CRI 1.80 1.6 18 129.00 82.99 956 110.82 -5.7Carvana A n CVNA ... ... ... 31.35 8.85 872 28.31 +48.1CastleBr ROX ... ... ...dd 2.22 .98 611 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 177 3.75 Catalent CTLT ... ... 69 47.87 33.42 846 40.00 -2.6CatchMTim CTT .54 4.2 ...dd 13.73 10.81 206 12.92 -1.6Caterpillar CAT 3.12 2.0 19 173.19 102.31 2675 155.46 -1.3sCatoCp CATO 1.32 5.7 25 22.90 10.76 352 23.06 +44.8CedarF FUN 3.56 5.3 17 72.48 59.66 141 66.66 +2.6CedarRlty CDR .20 4.5 11 6.29 3.54 577 4.47 -26.5CedarR pfB CDRpB 1.81 7.9 ... 25.67 22.03 1 22.85 -9.6CedrRT pfC CDRpC 1.63 8.4 ... 25.39 18.82 6 19.40 -22.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 206 3.05 +61.4Celanese CE 1.84 1.6 14 116.34 85.76 764 114.95 +7.3Celestic g CLS ... ... 10 14.20 9.79 309 12.08 +15.3Cellcom CEL ... ... 7 10.62 6.40 5 6.73 -34.0Cementos CPAC .50e 4.3 ... 14.11 10.60 134 11.63 -6.2Cemex CX .29t ... ... 10.37 5.72 4851 5.96 -20.5Cemig pf CIG .08e 3.9 ... 2.93 1.89 12116 2.04 -1.0Cemig CIG/C .08e 4.0 ... 3.16 1.81 1 1.98 +6.8CenovusE CVE .20 ... 8 11.52 6.76 4192 10.55 +15.6Centene s CNC ... ... 19 118.94 74.73 1349 118.81 +17.8CC MLPInf CEN 1.25 13.5 ...q 11.62 8.12 281 9.26 -7.0CenterPnt CNP 1.11 4.2 19 30.45 24.81 5891 26.12 -7.9tCentElBr B EBR/B ... ... ... 9.06 4.36 76 4.15 -38.9CentElecBr EBR ... ... ... 7.86 3.49 718 3.92 -31.2CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 4 23.76 -2.6CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 131 29.74 -.3CentSecur CET 1.78e .7 ...q 29.00 24.12 18 27.89 +1.8CentrusEn LEU ... ... ...dd 5.26 3.30 16 3.64 -9.2CentCmtys CCS ... ... 15 36.00 21.90 367 30.25 -2.7CntryLink CTL 2.16 11.8 8 27.61 13.16 6714 18.31 +9.8CerdHCM n CDAY ... ... ...dd 38.87 29.68 546 34.67 +13.6Cervecer CCU .35e 1.4 ... 30.35 25.03 224 25.83 -12.7ChannAdv ECOM ... ... ...dd 15.05 8.30 133 14.65 +62.8ChRvLab CRL ... ... 21 119.05 92.55 352 107.67 -1.6ChaseCorp CCF .80f .7 37 129.55 83.35 17 122.55 +1.7ChathLTr CLDT 1.32 6.3 29 23.91 17.90 238 20.95 -8.0CheetahM CMCM ... ... ... 18.18 7.54 3214 13.84 +14.6sChegg CHGG ... ... ...dd 27.55 11.53 1547 27.65 +69.4Chemed CHE 1.12 .3 49 335.99 186.09 131 330.00 +35.8Chemours n CC .68 1.4 13 58.08 34.84 1643 49.94 -.2sCheniereEn LNG .56p ... ...dd 66.66 40.36 5086 66.98 +24.4sChenEnLP CQP 2.20 6.1 ...dd 35.09 26.41 563 35.94 +21.3sChenEnHld CQH 2.04f 6.8 30 29.73 24.03 441 30.15 +8.9CherHMtg CHMI 1.96 10.2 4 19.43 16.01 98 19.18 +6.6ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 6 25.52 -1.1ChesEng CHK ... ... 8 5.29 2.53 38864 4.51 +13.9ChesEn pfD CHKpD 4.50 8.2 ... 57.00 45.99 8 54.55 +9.8ChesGranW CHKR .32e 19.1 1 2.65 1.20 112 1.65 -10.8sChespkLdg CHSP 1.60 5.0 33 31.69 23.04 586 32.29 +19.2ChespkUtil CPK 1.48f 1.8 23 86.35 66.35 40 80.30 +2.2Chevron CVX 4.48 3.6 56 133.88 102.55 7094 125.16 ChiRivet CVR .84 2.6 ... 38.55 26.50 1 31.92 +.4Chicos CHS .34f 4.2 12 10.90 6.96 17949 8.17 -7.4Chimera rs CIM 2.00 10.9 8 19.93 15.77 1041 18.41 -.4Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 21 25.65 -.7Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 20 25.99 +.7ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 9 7.75 -16.4ChinaEAir CEA ... ... ... 45.33 24.44 14 38.30 +6.0ChinaFd CHN .55e 2.5 ...q 24.76 17.92 10 22.16 +2.4ChinaGreen CGA .10e 8.0 2 2.11 1.20 37 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 462 13.83 -11.4tChinaMble CHL 3.50e 7.8 ... 56.93 44.55 979 44.66 -11.6ChiNBorun BORN ... ... 3 1.57 1.10 39 1.39 +10.7ChOnlEd n COE ... ... ... 19.82 9.25 4 11.69 -6.5ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 166 94.57 +28.9ChinaPhH CPHI ... ... ...dd 1.45 .15 66 .28 +56.8tChinRap n XRF ... ... ... 12.86 2.92 143 2.95 -48.4ChinaSoAir ZNH .64e 1.3 ... 70.52 34.27 36 48.77 -5.9ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 50 45.61 -3.9ChinaUni CHU ... ... ... 16.55 11.87 260 13.62 +.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.0 7 27.98 16.16 146 22.58 -5.9 ChinZenix ZX ... ... ...dd 2.31 .86 6 1.32 +8.5Chipotle CMG ... ... ...cc 478.78 247.52 385 436.61 +51.1ChoiceHtls CHH .86 1.1 40 85.35 59.60 221 80.95 +4.3ChrisBnk CBK ... ... ...dd 1.55 .95 103 1.08 -15.0ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1257 132.31 -9.5ChungTel CHT 1.29e 3.6 ... 39.33 33.10 96 36.14 +2.0ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2003 48.13 -4.1CienaCorp CIEN ... ... ...dd 27.73 19.40 6697 24.06 +15.0Cigna CI .04 ... 17 227.13 163.02 1390 173.32 -14.7Cimarex XEC .64 .7 20 130.16 87.98 1067 94.86 -22.3CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.50 -2.9tCinciBell rs CBB ... ... 55 22.20 12.48 714 12.65 -39.3Cinemark CNK 1.28f 3.8 15 44.00 32.03 941 33.80 -2.9CinerRes CINR 2.27 8.8 13 29.36 22.61 13 25.72 +2.4Circor CIR .15 .3 30 68.76 39.84 134 49.63 +2.0sCision CISN ... ... 39 15.10 9.90 494 14.89 +25.4CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 1 23.52 -11.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 0 23.77 -10.4Citi GBP n DGBP ... ... ... 24.90 18.65 0 24.90 +16.8CitEUR Dl n UEUR ... ... ... 31.62 21.93 3 22.88 -17.0Citi EUR n DEUR ... ... ... 27.48 18.78 20 26.29 +14.6Citi AUD n DAUD ... ... ... 26.05 18.62 10 24.17 +20.9CitAUD Dl n UAUD ... ... ... 32.65 23.10 0 24.62 -7.8Citi JPY n DJPY ... ... ... 22.83 18.17 2 21.48 -5.8CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 27.99 -4.2Citi CHF n DCHF ... ... ... 26.77 19.08 25.59 +8.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 44 26.84 -2.3CgpVelLCrd UWT ... ... ... 42.11 10.01 3530 34.49 +40.7CgpVelICrd DWT ... ... ... 44.68 6.84 8004 8.16 -41.9Citigroup C 1.28 1.9 12 80.70 60.44 19001 66.68 -10.4Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 31 25.15 -1.2Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 56 28.20 -2.3Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 67 27.16 -4.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 175 26.10 -3.1Citigrp pfL CpL 1.72 6.7 ... 27.84 25.71 46 25.83 -2.7CitizFincl CFG .52 1.3 12 48.23 31.51 4363 40.44 -3.7CitizInc CIA ... ... ...cc 8.87 6.27 116 7.88 +7.2CityOffce g CIO .94 ... 10 13.93 10.03 493 12.33 -5.2CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.60 -6.3Civeo CVEO ... ... ...dd 4.20 1.57 705 3.75 +37.4CivitasSolu CIVI ... ... 30 19.90 11.15 118 15.95 -6.7ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.79 -5.2CleanHarb CLH ... ... ...cc 59.86 44.75 428 54.17 -.1ClearChan CCO ... ... ...dd 5.75 3.58 76 4.35 -5.4ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 86 11.25 -3.2ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.5 ...q 9.58 6.53 324 7.62 -8.0ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 144 14.52 -4.9ClrbEOpFd EMO 1.47e 13.4 ...q 13.36 9.56 162 10.97 -7.0ClearwPpr CLW ... ... 13 50.60 22.51 104 24.50 -46.0ClevCliffs CLF ... ... 7 9.15 5.56 8236 8.31 +15.3ClipRlty n CLPR .38 ... ...dd 13.00 7.62 24 8.82 -11.7Clorox CLX 3.84 3.0 21 150.40 113.57 1567 126.09 -15.2CloudPeak CLD ... ... ...dd 5.70 2.76 3094 4.00 -10.1Cloudera n CLDR ... ... ... 23.32 12.57 2537 16.03 -3.0CloughGA GLV 1.44 11.5 ...q 14.39 12.25 34 12.57 -5.8CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 65 13.93 +4.2ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 204 10.99 +1.0CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 189 57.98 -16.7CocaCola KO 1.56 3.6 73 48.62 41.45 10109 43.13 -6.0CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1563 38.11 -4.4Coeur CDE ... ... ...cc 9.92 6.71 1631 8.12 +8.3Cohen n COHN .80 7.3 ...dd 12.00 7.50 5 10.92 +36.2CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 61 12.77 -4.1CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 73 9.44 -4.5Cohen&Str CNS 1.32f 3.4 18 47.83 36.29 128 39.38 -16.7CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 182 22.37 -6.8C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 61 25.05 -3.9C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 103 10.36 +1.1CohStQIR RQI .96 8.2 ...q 13.19 10.55 247 11.66 -7.8CohStRE RNP 1.48 7.8 ...q 21.98 17.91 97 18.88 -11.2CohStSelPf PSF 2.06 7.9 ...q 29.16 25.16 35 25.97 -8.0CohenStTR RFI .96 7.7 ...q 13.03 11.50 58 12.45 -2.5Colfax CFX ... ... 25 43.29 29.03 650 32.22 -18.7ColgPalm CL 1.68f 2.6 22 77.91 61.28 4404 64.39 -14.7ColNthSC n CLNC ... ... ...dd 21.20 18.16 277 19.09 -7.1ColNrthS n CLNS ... ... ... 14.74 5.28 4714 5.95 -47.9ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 7 25.20 -.9ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 1 25.16 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 6 25.63 -3.6ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 45 23.40 -7.0ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 15 23.00 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 4 22.91 -9.0ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 8 22.95 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.03 -.4Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.45 -3.6Col SusUS n ESGS ... ... ... 32.51 28.62 29.32 -.9ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 1 17.84 -3.2tColEmxChi XCEM ... ... ...q 30.22 25.67 1 26.08 -5.7ColQualDv HILO .32e 2.1 ...q 17.10 13.72 0 15.00 -5.6Col EMCns ECON .10e .4 ...q 29.87 24.69 162 25.06 -10.9Col IndiaC INCO .03e .1 ...q 51.06 41.00 3 47.15 -5.0Col IndiaInf INXX .10e .7 ...q 16.79 12.85 18 13.50 -14.9Col IndSC SCIN .17e .9 ...q 25.98 18.17 17 19.75 -15.7ColumbPT CXP .80 3.6 13 23.31 19.55 438 22.29 -2.9ColSelTec STK .92a 4.1 ...q 24.58 20.09 43 22.54 +1.3Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 18 102.66 64.04 1468 95.00 +9.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 162 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.50 3 1.65 -46.3CmclMtls CMC .48 2.0 48 26.72 17.05 1205 23.74 +11.4CmtyBkSy CBU 1.36 2.3 17 61.36 48.89 201 60.40 +12.4CmtyHlt CYH ... ... ...dd 10.18 3.69 1705 4.50 +5.6CmtyHcT n CHCT 1.60f 5.7 97 30.64 22.41 126 28.08 -.1CBD-Pao CBD .08e .4 ... 25.90 18.60 437 21.13 -10.4CompDivHd CODI 1.44 8.7 ...dd 18.35 14.60 136 16.55 -2.4ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 19 21.67 -12.1CompssMn CMP 2.88 4.3 24 76.65 56.50 365 66.25 -8.3Compx CIX .20 1.4 14 16.63 12.30 1 14.55 +9.4ComstkM rs LODE ... ... ... 1.34 .21 80 .34 -12.6ComstkRs rs CRK ... ... ...dd 11.47 4.01 786 11.19 +32.3ConAgra CAG .85 2.3 17 39.81 32.16 2353 37.75 +.2ConchoRes CXO ... ... 21 163.11 106.73 1433 141.16 -6.0ConcdMed CCM ... ... ...dd 4.29 2.46 3 4.10 +23.1CondHos rs CDOR .78e 7.8 16 11.19 8.13 6 10.05 +1.0Conduent n CNDT ... ... ... 20.32 14.95 597 19.10 +18.2ConocoPhil COP 1.14f 1.7 54 71.71 42.27 10271 68.05 +24.0ConEd ED 2.86 3.7 16 89.70 73.35 2282 76.33 -10.1CnsTom CTO .24 .4 8 67.97 51.02 21 60.23 -5.1ConstellA STZ 2.96f 1.3 20 236.62 176.21 1700 224.84 -1.6ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 0 219.00 -3.7Constellm CSTM ... ... ... 14.10 6.60 651 12.10 +8.5CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 102.95 -1.0ContainStr TCS ... ... 16 8.50 3.53 228 7.87 +66.0Contango MCF ... ... ...dd 6.93 2.22 317 4.58 -2.8ContlBldg CBPX ... ... 20 31.00 21.00 625 30.10 +6.9ContMatls CUO ... ... ...dd 24.60 16.55 1 16.77 -11.7ContlRescs CLR ... ... ...cc 69.91 29.08 1995 67.93 +28.2Cnvrgys CVG .44f 1.8 16 26.66 21.13 365 23.99 +2.1CooperCo COO .06 ... 26 260.26 216.47 397 229.73 +5.4CooperTire CTB .42 1.6 19 40.78 22.58 642 25.85 -26.9CooperStd CPS ... ... 14 135.00 95.33 108 126.00 +2.9CopaHold CPA 3.48f 3.1 13 141.34 110.42 164 111.37 -16.9tCopel ELP .26e 4.1 ... 9.69 6.24 567 6.29 -17.6CoreLabs CLB 2.20 1.7 70 130.34 86.55 271 126.22 +15.2CoreMold CMT .05 ... ... 24.50 13.53 62 14.60 -32.7Corecivic CXW 1.72 7.9 13 31.86 18.61 947 21.68 -3.6sCoreLogic CLGX ... ... 23 52.54 41.95 428 52.71 +14.1CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 9 24.97 -3.0CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 96 36.49 -4.5CoreSite COR 4.12f 3.8 40 120.85 89.76 382 107.89 -5.3Corindus n CVRS ... ... ...dd 2.25 .66 635 .76 -24.6CorMedix CRMD ... ... ...dd .78 .17 6162 .23 -54.4CrnstTotR CRF 3.35 22.2 ...q 16.98 13.62 250 15.06 -1.5CrnrstnStr CLM 3.40 22.3 ...q 17.21 13.10 248 15.23 -1.6Corning GLW .72 2.7 ...dd 35.10 26.11 5977 26.35 -17.6CpBT JCP JBN 1.75 15.3 ... 16.50 9.92 3 11.41 -9.3CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 317 16.52 +3.4CorpOffP OFC 1.10 3.9 15 36.03 24.55 1108 28.02 -4.0Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.97 -2.3CortsJCP97 KTP 1.91 15.3 ... 18.00 11.06 7 12.50 -12.4CortsJCP JBR 1.75 15.3 ... 16.49 9.82 0 11.44 -8.4CortsPE KTH 2.00 6.2 ... 34.50 30.26 32.16 -.6Cosan Ltd CZZ .26e 2.9 ... 11.89 5.63 1893 8.92 -8.0Costamre CMRE .40 5.4 ... 7.78 5.45 519 7.41 +28.4Costam pfB CMREpB 1.91 8.1 ... 27.43 22.23 6 23.56 -5.9Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 5 24.83 -2.4Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 6 25.52 -1.2Cotiviti n COTV ... ... ... 45.97 30.84 250 34.38 +6.7Cott Cp COT .24 1.5 ...cc 17.78 13.61 576 16.01 -3.9tCoty COTY .50 3.7 ... 21.68 13.37 4658 13.59 -31.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 5012 9.39 +1.5CovantaH CVA 1.00 6.0 ...dd 17.30 13.00 909 16.55 -2.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 370 85.15 -4.6CrwfdA CRD/A .28 3.5 57 9.95 6.78 30 7.94 -6.6CrwfdB CRD/B .20 2.5 57 12.40 7.54 32 7.99 -16.9Credicp BAP 8.57e 3.9 ... 239.54 167.21 189 220.77 +6.4CS EnEur50 FIEU ... ... ...q 153.69 109.31 4 126.42 -7.9CS FILgCG FLGE ... ... ...q 264.50 174.54 4 252.83 +10.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 151 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 0 27.44 -45.3CS LgBrnt n UBRT ... ... ... 316.38 115.89 1 280.10 +57.0CS MthlMtg REML ... ... ... 33.50 22.00 7 27.14 -11.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 152.70 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 6 41.18 +17.0CS 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 7.9 ... 19.98 13.28 2717 15.54 -12.9CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 502 2.62 -7.7CrescPtE g CPG .12 1.5 45 9.25 6.40 1454 8.09 +6.2sCrestEq rs CEQP 2.40 7.2 ...dd 32.65 20.00 649 33.45 +29.7InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.10m 12.2 39 29.80 17.05 74 17.20 -27.6CrosTim CRT 1.02e 7.3 14 15.75 12.99 20 13.88 -5.5CrwnCstle CCI 4.20 4.0 ...cc 114.97 93.14 1348 104.02 -6.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1043.15 -7.9CrownHold CCK ... ... 17 62.27 42.63 1734 44.16 -21.5sCryolife CRY .12 .4 65 27.45 16.80 83 27.50 +43.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 30.98 22.83 786 30.59 +5.8Cubic CUB .27 .4 ...dd 72.43 39.58 248 70.65 +19.8CullenFr CFR 2.68f 2.3 21 121.66 81.09 410 115.58 +22.1CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 7 25.08 -.2Culp Inc CULP .36f 1.1 16 34.05 26.15 13 31.45 -6.1Cummins CMI 4.32 3.0 41 194.18 140.60 1574 145.48 -17.6CurEuro FXE ... ... ...q 120.65 107.60 547 111.97 -3.1CurAstla FXA .62 .8 ...q 81.36 74.35 24 75.82 -2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 37

CurBrit FXB ... ... ...q 139.24 122.75 11 128.95 -1.7CurrCda FXC .03e ... ...q 81.49 72.98 253 76.62 -2.4CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 154 87.89 +3.2CurSwed FXS ... ... ...q 121.32 105.69 3 107.19 -7.7CurSwiss FXF ... ... ...q 102.27 93.42 57 94.91 -2.0CurShSinga FXSG ... ... ...q 75.87 70.72 73.45 +.2CurtisWrt CW .60 .5 27 143.38 89.51 570 131.06 +7.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.05 -9.5CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 29 12.09 +1.3CushngRen SZC 1.64 9.1 ...q 21.30 15.35 52 17.95 -11.6CushRoy rs SRF .48 5.1 ...q 10.10 7.81 9 9.48 +1.3CustomBcp CUBI ... ... 11 33.85 24.75 137 30.46 +17.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.43 -1.1tCustBc p C CUBIpC .57p ... ... 27.32 26.26 2 26.24 -1.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 25.85 -3.0CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.15 -1.5CustoBc pf F CUBIpF ... ... ... 27.71 25.02 5 25.66 -2.1CynergT n CTEK ... ... ... 5.45 2.70 17 3.90 -3.7CypressEn CELP .84 12.4 12 8.30 5.50 12 6.77 +12.8D -DCP Mid DCP 3.12 7.5 59 42.79 29.70 479 41.85 +15.2DCT IndlTr DCT 1.44 2.2 32 66.53 52.06 922 65.81 +12.0DDR Corp rs DDR 1.52 10.0 19 21.74 13.26 3238 15.16 DDR pfJ DDRpJ 1.63 7.0 ... 25.56 21.38 5 23.10 -8.0DDR pfK DDRpK 1.56 7.0 ... 25.98 21.04 26 22.17 -13.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.34 -11.3DGSE DGSE ... ... ...dd 1.74 .70 18 .72 -22.7DHI Grp DHX ... ... 7 3.05 1.25 920 2.35 +23.7DHT Hldgs DHT .20e 4.9 32 4.44 3.27 1185 4.12 +14.8DNP Selct DNP .78 7.0 ...q 11.57 9.71 354 11.11 +2.9DR Horton DHI .50 1.2 16 53.32 32.89 4198 42.39 -17.0Drdgold DRD .03e 1.1 ... 4.11 2.23 59 2.63 -19.3DSW Inc DSW 1.00 4.1 18 26.45 15.14 7112 24.61 +14.9DTE DTE 3.53 3.4 18 116.74 97.66 1010 102.45 -6.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.52 -2.3DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 32 24.63 -3.3DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 81 24.17 -6.0DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 18 26.04 -2.7DTE En un DTV ... ... ... 58.42 48.68 6 51.60 -4.4DTF TxF DTF .84 6.4 ...q 14.98 13.03 13 13.22 -5.9DXC Tch n DXC .76f .8 ... 107.85 73.51 6151 92.67 -2.3DanaInc DAN .24 1.1 18 35.27 20.93 1518 22.53 -29.6Danaher DHR .64 .6 25 104.82 78.97 1474 101.25 +9.1Danaos DAC ... ... 1 3.20 1.05 104 1.35 -6.9DaqoNEn DQ ... ... 6 72.50 19.00 1085 57.15 -3.9Darden DRI 2.52 2.8 19 100.11 76.27 1245 88.97 -7.3DarlingIng DAR ... ... 25 19.50 15.44 1196 18.96 +4.6DaVita Inc DVA ... ... 17 80.71 52.51 1341 68.36 -5.4Daxor DXR .15 2.2 ... 21.66 3.40 22 6.89 +50.7DeanFoods DF .36 3.6 13 18.71 8.14 750 10.00 -13.5DeckrsOut DECK ... ... ...cc 110.64 61.37 934 110.00 +37.1Deere DE 2.76f 1.8 31 175.26 112.87 2870 155.08 -.9DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 54 11.68 -3.7DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.33 -7.7DelaDvInc DDF .62 5.6 ...q 11.36 10.18 41 11.10 +3.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 4 12.54 -5.4DelaMN2 VMM .63 5.0 ...q 15.10 12.39 25 12.62 -6.3DelekLogis DKL 3.00f 10.3 14 35.54 26.60 22 29.00 -8.5sDelek DK 1.00f 1.8 40 54.28 20.65 1623 55.46 +58.7DellTch n DVMT ... ... ...dd 92.40 60.77 1935 81.04 -.3DelphiTc n DLPH .68 1.3 29 60.39 45.66 550 50.60 -3.6DeltaAir DAL 1.22 2.2 11 60.50 44.59 4149 54.31 -3.0DeltaAprl DLA ... ... ...cc 23.47 16.90 35 18.98 -6.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.14 -.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 54.00 -.1Dlt SP600 n DMRS ... ... ... 57.48 47.73 56.03 +3.2DltshInt n DMRI ... ... ... 56.65 49.79 54.30 +2.5Deluxe DLX 1.20 1.8 13 78.87 66.16 678 67.02 -12.8DenburyR DNR ... ... ...dd 4.75 .92 16464 4.29 +94.1DenisnM g DNN ... ... ...dd .64 .38 164 .47 -15.5tDespg.cm n DESP ... ... ... 36.56 22.68 308 22.67 -17.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 11.18 10293 11.57 -39.2DBDogs22 DOD ... ... ... 30.43 18.69 2 22.24 -12.9DBWMTR WMW ... ... ... 32.46 26.75 0 30.09 +.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.95 175 25.10 -1.4DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.40 211 25.66 -1.8DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.94 -22.6DBCmdDS 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 5 2.95 +3.2DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 80 13.77 +1.2DBGoldDL DGP ... ... ...q 29.42 21.65 8 24.58 -1.6DBGoldDS DZZ ... ... ...q 6.29 4.88 19 5.47 +2.1DBGlbHY23 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 41 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.70 10.94 42 11.09 -6.8Deut StInc KST .66a 5.4 ...q 12.66 12.11 7 12.26 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.70 31 10.85 -7.9DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 6 23.75 -1.4DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 761 32.05 +.8DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 1 12.05 +.2DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 2 28.27 -.6Deu HYBd n HYLB ... ... ... 51.56 48.68 143 49.29 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.72 -.7DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.03 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 10 32.40 +1.0DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.22 -5.6DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 298 43.10 -2.2DbXDvxEU DEEF ... ... ...q 31.76 26.99 6 29.78 -.8Deut 300Ch ASHX .74p ... ...q 24.14 19.39 21.01 -4.8DbxItalyHE DBIT .22p ... ...q 26.39 22.95 0 23.30 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.40 +2.4DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 1 25.58 -4.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23.50 -4.9DbxNikk400 JPN ... ... ...q 31.67 25.97 16 29.44 +.4Deut 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 81 26.46 -2.6tDBX EMBd EMIH .99e 4.1 ...q 25.69 24.34 2 24.38 -2.9DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.85 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 0 23.02 DBXChiSC ASHS ... ... ...q 37.50 30.65 11 32.78 -5.9DBXHrvChi CN .30e .8 ...q 42.41 30.57 3 37.68 +.9DBXMexHd DBMX 4.12e 15.6 ...q 21.63 17.90 17.90 -9.3DBXSKorH DBKO .03p ... ...q 32.94 28.67 31.30 -.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 8 27.78 DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 0 29.23 +2.9DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 696 28.94 +1.8DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 0 22.41 +2.9DBXHvChiA ASHR ... ... ...q 34.89 25.48 1021 29.29 -5.6DevonE DVN .24 .6 27 45.16 28.80 6164 41.93 +1.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.37 117.73 251 146.06 DiamOffsh DO .50 2.7 30 20.98 10.06 1090 18.35 -1.3sDiamRk DRH .50 3.9 17 12.65 9.87 1786 12.82 +13.6DianaShip DSX ... ... ...dd 4.65 3.07 600 4.41 +8.4DianaS pfB DSXpB 2.22 9.0 ... 25.12 21.00 2 24.62 -.8DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.35 -1.3DicksSptg DKS .90 2.3 12 41.71 23.88 29824 38.35 +33.4Diebold DBD .40 3.4 13 28.50 11.43 867 11.85 -27.5DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 983 108.02 -5.2DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 12 25.14 -1.4DigtlR pfH DLRpH 1.84 7.1 ... 28.07 25.93 14 26.07 -2.3DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.65 -5.8DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 12 26.05 -5.3Dillards DDS .40 .5 10 88.51 48.91 524 82.61 +37.6Dillard38 DDT 1.88 7.3 ... 26.40 25.13 5 25.63 -.9DineEquity DIN 2.52m 3.9 5 81.78 36.71 480 65.04 +28.2DiploPhm DPLO ... ... 72 27.78 14.23 649 24.34 +21.3Dir SilMBl n SHNY ... ... ... 12.28 7.00 6 8.05 -15.5DirBrCm n COM ... ... ... 26.10 23.23 1 25.85 +5.3DirChInt n CWEB ... ... ... 69.08 41.71 20 52.66 +3.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 8 23.17 -11.7DirxAero n DFEN ... ... ... 58.00 25.75 53 51.27 +15.2DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 35.40 +2.6DxEmMkt n EMBU ... ... ... 26.61 20.84 21.95 -15.0Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 26 23.87 -13.4DirxInds n DUSL ... ... ... 44.53 25.92 3 34.19 -6.9DirxMex n MEXX ... ... ... 33.36 14.11 10 14.52 -29.5DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 1 22.00 -28.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 44 18.74 -18.5DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2134 9.88 -40.1DxGBull rs NUGT ... ... ...q 44.03 21.25 3887 25.56 -19.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8002 14.31 -19.4DirSPX Br SPDN ... ... ... 34.16 28.53 3 29.79 -2.7DxGlMBr rs JDST ... ... ...q 80.86 40.90 637 49.01 -4.5DirSPBear s SPXS ... ... ...q 42.18 24.22 3470 26.39 -11.9Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.35 +3.9DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 0 36.90 +2.5DxChiABear CHAD ... ... ...q 38.85 27.67 7 32.14 +3.2DrxNGBear rs GASX ... ... ...q 47.19 16.50 66 18.78 -20.0DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 7099 6.35 -46.5DrxRBkBull DPST ... ... ...q 95.94 43.51 46 86.00 +18.2DirDGlBr rs DUST ... ... ...q 35.88 19.01 3556 23.80 +.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 11 51.06 +3.0DxEuFnBl EUFL ... ... ... 65.95 35.63 1 36.87 -22.4DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 56.84 39.39 1 56.74 +10.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.32 +2.8DrNsd100 rs QQQE ... ... ...q 47.40 39.20 28 45.08 +4.4DrxDlySCB LLSC .10p ... ...q 39.28 31.20 39.00 +9.8Dir 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 29.06 144 43.96 -12.9DiEurBll3x EURL .14e .4 ...q 47.12 29.48 76 34.75 -8.7DrxEMBll rs EDC ... ... ...q 168.70 81.25 245 105.77 -15.9Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 8 15.39 -3.8DxLatBll s LBJ ... ... ...q 49.13 21.06 19 23.01 -28.8DirTotBBr SAGG ... ... ...q 32.31 30.87 32.25 +3.6tDxBrzBull s BRZU ... ... ...q 65.25 23.05 2555 24.16 -40.0DxBiotBll rs LABU ... ... ...q 116.54 47.47 1009 93.48 +20.1DxIndiBll rs INDL ... ... ...q 120.64 69.14 59 77.10 -24.5DxNGBll rs GASL ... ... ...q 31.99 14.60 195 23.45 -7.6DrDevMBr DPK ... ... ...q 16.44 10.08 7 12.22 -.8DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1930 40.20 +32.5DxREBear DRV ... ... ...q 15.62 9.81 128 10.91 +4.2Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.70 +3.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 5 73.76 -4.4DxEnBear 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 39 50.74 -18.6tDxSCBear rs TZA ... ... ...q 18.57 9.46 12573 9.33 -24.0DxFnBr rs FAZ ... ... ...q 19.25 9.71 2437 10.79 -7.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.36 22 59.51 -35.5Dx30TBear TMV ... ... ...q 22.45 17.07 1212 19.35 +9.8DxFnBull s FAS ... ... ...q 82.80 43.65 2537 65.38 -4.4DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 12 41.94 +1.1tDxMCBr rs MIDZ ... ... ...q 19.74 11.55 69 11.45 -14.9DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.91 153 26.04 -12.3DxHcrBll s CURE ... ... ...q 63.45 37.53 116 45.05 -3.3DxTcBull s TECL ... ... ...q 149.65 69.95 143 135.90 +21.2DxRetlBll s RETL ... ... ...q 45.73 21.33 7 38.63 +7.2DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 810 168.87 +22.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 524 19.28 -12.8Dir10TrBear TYO ... ... ...q 16.00 13.12 17 14.97 +6.5Dx10yTBull TYD ... ... ...q 47.36 38.20 2 40.51 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 25 49.69 +7.0DrxREBull s DRN ... ... ...q 24.73 14.68 250 19.72 -13.7DirxChiBull YINN .38e 1.2 ...q 53.89 21.08 1085 31.28 -8.1DirxDMBull DZK ... ... ...q 100.54 64.13 5 76.68 -7.0sDrxSCBull s TNA .41e .5 ...q 82.43 48.17 2211 83.29 +18.5DrxSPBull s SPXL ... ... ...q 54.49 33.37 3837 44.82 +1.1DirxEnBull ERX ... ... ...q 44.29 21.37 3673 39.17 +12.1Discover DFS 1.40 1.9 14 81.93 57.50 2015 73.98 -3.8Disney DIS 1.68f 1.7 14 113.18 96.20 7208 99.98 -7.0Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 20 12.36 -8.0DrReddy RDY .29e 1.0 ... 42.97 28.13 551 28.96 -22.9DocuSec rs DSS ... ... ...dd 3.16 .56 20 1.47 -18.3DolbyLab DLB .64 1.0 65 74.29 48.00 424 62.56 +.9DollarGen DG 1.16f 1.2 21 105.82 65.97 4169 96.52 +3.8tDomMidst DM 1.34f 10.4 9 34.85 12.90 1235 12.80 -58.0DomEngy D 3.34 5.2 13 85.30 62.31 4617 64.52 -20.4DomRes un DCUD ... ... ... 53.58 43.00 8 43.74 -15.3DomRs76 n DRUA ... ... ... 25.94 23.04 71 24.71 -3.4Dominos DPZ 2.20f .9 42 255.00 166.74 587 251.70 +33.2Domtar g UFS 1.74 3.5 18 52.58 36.02 1165 49.42 -.2Donaldson DCI .76f 1.6 26 52.20 42.59 487 47.62 -2.7DonlleyRR rs RRD .56 8.7 7 12.99 6.23 962 6.46 -30.5DonnlyFn n DFIN ... ... ... 23.75 15.66 230 15.75 -19.2DorianLPG LPG ... ... ...dd 8.73 6.20 957 8.41 +2.3DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 355 19.99 -1.0DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 179 21.15 -4.7sDougDyn PLOW .96 2.0 34 47.40 29.80 89 47.25 +25.0DEmmett DEI 1.00 2.6 25 41.59 34.72 1078 38.51 -6.2Dover DOV 1.88 2.4 20 109.06 75.74 1294 78.76 -22.0DoverDG DDE ... ... ...dd 2.40 .92 126 1.68 +64.7DoverMot DVD .08f 3.9 9 2.45 1.80 10 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 7179 64.79 -9.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 977 120.63 +24.3Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 15 9.22 -1.9DryHYSt DHF .35 11.0 ...q 3.60 3.12 101 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 52 12.54 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 52 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.18 7.53 118 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 145 7.60 -11.1Dril-Quip DRQ ... ... ...dd 56.55 35.85 475 47.80 +.2DriveShack DS .48 7.4 17 6.94 2.41 698 6.48 +17.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 25.72 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.12 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.25 -.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.22 -7.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.60 -5.3Ducomun DCO ... ... 19 35.55 25.06 43 33.73 +18.6Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 108 14.61 -5.9DufPUC DUC .60 7.1 ...q 9.33 8.40 35 8.47 -4.3DukeEngy DUK 3.56 4.6 17 91.78 72.93 2621 76.98 -8.5DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 11 25.38 +.1DukeRlty DRE .80 2.8 22 30.14 24.30 1690 28.32 +4.1DunBrad DNB 2.09 1.7 18 130.95 101.17 278 124.11 +4.8Dycom DY ... ... 22 123.99 73.95 609 95.00 -14.7Dynagas DLNG 1.69 21.5 ... 15.94 7.51 115 7.87 -27.5Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 4 25.57 -1.7Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 302 6.53 -6.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.54 +.1Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 12 24.23 -2.2E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 7 20.28 -2.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 22.97 -4.6E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 239 23.18 -4.2ETBbgCmd DJCI ... ... ...q 16.92 14.33 3 16.66 +3.9ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 53 16.80 -3.0E-TrFood FUD ... ... ...q 19.82 17.55 1 18.30 +1.7E-TrcEngy UBN ... ... ...q 10.00 5.67 2 9.55 +22.7E-TrcIMet UBM ... ... ...q 22.54 13.55 17.84 +4.5E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 33 15.53 -5.6E-TrcCmci UCI ... ... ...q 16.35 12.85 12 16.18 +5.1E-TrcSilv USV ... ... ...q 22.76 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.16 +.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.18 -8.1ECA MTrI ECT .33e 16.3 5 2.55 1.45 33 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 16.82 658 18.82 -15.6EMCOR EME .32 .4 23 85.08 62.15 362 78.18 -4.4EMX Roy g EMX ... ... ... 1.34 .67 243 1.23 +48.0ENI E 1.29e 3.6 ...dd 40.15 29.44 394 36.18 +9.0EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2894 119.76 +11.0EP Energy EPE ... ... ...dd 4.58 1.27 1232 2.90 +22.9EPAM Sys EPAM ... ... 71 131.75 77.96 242 124.36 +15.8EPR Prop EPR 3.84 6.2 16 75.55 51.87 592 61.53 -6.0EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 0 26.28 -2.4EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 6 34.84 -5.5EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 37 23.33 -6.8EQT Corp EQT .12 .2 ...dd 67.84 43.70 1997 51.23 -10.0EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 123 25.01 -7.0EQT Mid EQM 4.26f 7.6 11 78.75 50.89 596 55.71 -23.8ETF SITRis RISE ... ... ...q 25.18 22.59 2 24.52 +3.2ETF JrSil SILJ ... ... ...q 13.81 9.79 23 11.28 -.6ETF Cyber HACK ... ... ...q 38.33 28.38 300 37.67 +19.1ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.95 29.19 56 38.41 +10.1ETF M AlH MJ ... ... ... 39.72 26.02 77 29.90 +2.2sETF M Vid GAMR ... ... ... 52.50 39.99 10 52.85 +10.3ETF Drone IFLY ... ... ... 38.00 33.54 6 35.04 -6.2ETF AIPw n AIEQ ... ... ... 28.00 24.03 98 27.67 +6.9ETF MgT ef WSKY ... ... ... 35.50 31.34 3 32.99 -3.5Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.42 30.11 25 34.51 +9.1ETF Clim ETHO ... ... ...q 37.25 30.23 10 35.55 +4.6ETFAlpAlt ALFA ... ... ...q 47.10 39.39 6 46.91 +9.6ChngFnDvr CHGX ... ... ... 20.37 18.02 18.85 +.6ETF EmM n EEMD ... ... ... 28.41 24.44 24.44 -6.5ETF spx H n SPDV ... ... ... 28.19 25.00 11 26.73 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 8 27.43 +1.1ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.76 -.6NtDUSEq ef MXDU ... ... ... 28.40 25.93 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 3 16.09 +1.2ETF BrVl n BVAL ... ... ... 16.70 14.46 20 15.33 -3.5ETFDeepV DVP .66e 1.9 ...q 36.90 27.30 12 35.45 +8.1GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.90 -.9ETF OCIO n OCIO ... ... ... 27.81 25.44 26.69 -.2ETF Seren ICAN ... ... ... 28.54 25.35 1 28.17 +3.8PremisCap TCTL ... ... ... 31.57 27.65 2 29.92 -.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 34.45 27.21 6 34.32 +13.2EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.80 +3.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 19 30.44 -6.5ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 9 32.32 -3.2EtfInfcMLP AMZA 2.08 27.5 ...q 10.33 6.55 735 7.57 -12.1ETF BioPr n BBP ... ... ... 45.18 37.33 0 43.29 +6.7ETF ClinT n BBC ... ... ... 36.25 25.88 27 33.75 +18.7InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.33 -2.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 12 24.40 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.16 24.28 -7.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.88 -2.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 174 63.80 -1.9ETFS Com BCI ... ... ... 25.95 18.58 40 25.35 +3.6ETFS Comd BCD ... ... ... 27.60 23.25 6 27.22 +5.7ETFS EnCm BEF ... ... ... 29.22 22.55 1 28.43 +12.0ETFSGold SGOL ... ... ...q 132.10 117.19 15 125.88 -.2ETF Pall PALL ... ... ...q 107.47 79.11 5 93.77 -7.7ETF Plat PPLT ... ... ...q 97.94 83.35 18 86.49 -2.2EagleCGr GRF .50e 2.4 ...q 8.59 7.11 1 7.45 -6.1EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 9 15.27 -8.0EagleMat EXP .40 .4 26 122.49 86.51 605 108.16 -4.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 38 18.08 -3.9EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 27 25.30 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 1 26.04 -1.0EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.50 +.4Earthstone ESTE ... ... ...dd 12.17 7.85 111 9.02 -15.1EastGvP n DEA 1.04 5.1 31 22.32 19.03 427 20.44 -4.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 95.03 77.74 163 93.63 +5.9EastChem EMN 2.24 2.1 14 112.45 79.93 862 104.75 +13.1EastCh 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 2.95 201 5.20 +67.7Eaton ETN 2.64f 3.4 18 89.85 69.82 1575 77.91 -1.4EatVn 22 n EFL ... ... ... 10.09 9.08 49 9.49 +2.7EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 42 9.84 -1.6EV CAMu EVM .68 6.6 ...q 12.89 10.15 77 10.40 -9.6EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 26 10.82 -5.9EVCAMu CEV .71 6.2 ...q 13.01 11.23 33 11.46 -5.8EatnVan EV 1.24f 2.3 20 60.95 45.06 815 54.79 -2.8EV EnEq EOI 1.04 6.7 ...q 15.88 12.94 115 15.53 +7.0EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 116 17.45 +14.7EV FltRt EFT .91 6.1 ...q 15.33 14.03 146 14.93 +4.2EVFltRtIP EFF 1.13 6.8 ...q 17.29 15.93 36 16.73 +2.6EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 254 12.74 -6.7EV MAMu MAB .65 5.1 ...q 16.00 12.35 3 12.77 -3.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 12 12.46 -5.0EV MIMu MIW .71 5.5 ...q 14.39 12.52 2 12.96 -3.7 EVMIMu EMI .71 5.5 ...q 14.52 12.04 4 12.80 -.2EVMuniBd EIM .77 6.5 ...q 12.99 11.60 168 11.86 -5.2EVMuni2 EIV .70 5.9 ...q 12.95 11.47 39 11.85 -3.7EVMunTT ETX .85 4.4 ...q 21.20 18.81 30 19.47 -6.0EV MuIT EVN .85 7.2 ...q 13.13 11.39 110 11.84 -4.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 35 20.32 -9.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.81 -5.0EVNJMu EVJ .73 6.5 ...q 12.95 10.99 1 11.24 -4.3EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 3 10.84 -6.3EV NYMu ENX .72 6.4 ...q 13.34 11.01 14 11.24 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 14 12.15 -4.4EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.53 -9.2EVOHMu EVO .73 5.9 ...q 14.11 12.10 7 12.44 -4.5EV PAMu EIP .77 6.4 ...q 13.35 11.62 1 12.01 -3.5EVPAMu EVP .73 6.4 ...q 12.66 11.23 2 11.40 -6.5EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 139 9.38 -2.6EV SrFlt EFR .95 6.5 ...q 15.06 14.01 94 14.67 +1.6EV SrInc EVF .42 6.4 ...q 6.87 6.31 98 6.59 +1.1EVShDur EVG 1.08 8.2 ...q 14.64 13.08 45 13.13 -8.5EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 22 9.86 -3.8EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 106 22.71 -2.4EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 168 16.96 -2.1EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 30 25.45 +.2EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 408 12.32 +1.1EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 611 9.30 -.9EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 40 15.97 -4.5EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 158 11.65 -2.3EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 149 15.40 +.2EclipseRs ECR ... ... 23 3.10 1.23 1098 1.64 -31.7Ecolab ECL 1.64 1.1 31 150.46 125.74 1057 144.03 +7.3Ecopetrol EC .16e .7 ... 23.34 8.60 2074 21.78 +48.9Edenor EDN ... ... ... 63.29 28.88 227 46.05 -7.3Edgewell EPC ... ... 11 78.04 39.50 1097 45.55 -23.3EdisonInt EIX 2.42f 3.9 14 83.38 57.63 2707 62.27 -1.5EducRltTr EDR 1.56 4.3 29 40.84 30.07 1257 36.56 +4.7EdwLfSci s EW ... ... 46 143.22 100.20 819 137.45 +22.0eHiCarSvc EHIC ... ... ... 13.43 8.89 217 13.26 +14.68x8 Inc EGHT ... ... ...dd 23.05 10.30 1329 18.25 +29.4ElPasoEl EE 1.34 2.3 25 61.15 48.05 218 58.80 +6.2ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.05 -3.5EldorGld g EGO .02e ... 11 3.24 .80 4463 1.14 -20.3Electrmed ELMD ... ... 19 7.96 4.64 6 4.84 -20.3ElevCr n ELVT ... ... ... 9.48 5.90 137 7.62 +1.2EliLilly LLY 2.25 2.7 79 89.09 73.69 3474 83.86 -.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 76 114.95 79.71 487 109.37 +22.3EllingtnF EFC 1.76 10.7 12 16.83 14.12 124 16.38 +12.9EllingtRM EARN 1.48 12.6 15 15.74 10.23 160 11.72 -2.7Ellomay ELLO ... ... ... 11.09 7.50 1 7.80 -13.3EllswthFd ECF .80e 8.6 ...q 9.88 8.81 13 9.35 -.6Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 23.88 -5.0eMagin EMAN ... ... ...dd 2.95 1.23 82 1.60 -3.0EAndinA AKO/A .68e 3.0 ... 28.25 22.07 22.74 -14.2EAndinB AKO/B .74e 2.8 ... 31.80 23.90 21 26.14 -10.7Embraer ERJ .13e .5 ... 28.55 17.90 1579 24.01 +.3EmerExp n EEX .29f 1.4 ... 24.56 18.19 246 20.76 +2.1EmergeES EMES 2.68m ... ...dd 11.01 5.65 405 8.14 +13.2EmergBio EBS ... ... 30 55.91 31.01 270 52.74 +13.5EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.39 2145 71.65 +2.8EmerR hs MSN ... ... ...dd 1.89 1.07 10 1.46 EmpOPES ESBA .34 2.0 ... 21.53 15.17 14 16.90 -18.3EmpOP60 OGCP .34 2.1 ... 21.30 15.28 4 16.50 -19.0EmpOP250 FISK .34 2.0 ... 21.17 15.88 1 16.75 -17.9EmpStRTr ESRT .34 2.0 44 21.66 15.94 1464 16.97 -17.3EmployH EIG .80 2.0 14 50.45 38.35 178 40.20 -9.5EElChile EOCC 1.07e 4.8 ... 29.41 21.47 29 22.20 -17.5EnLinkLP ENLK 1.56 9.4 ... 18.58 12.75 711 16.57 +7.8sEnableMid ENBL 1.27 7.8 18 16.38 12.89 718 16.40 +15.3EnbrdgEM EEQ 1.40t ... ...dd 16.49 8.38 593 9.34 -30.2EnbrdgEPt EEP 1.40 14.5 11 16.92 8.89 1760 9.66 -30.1Enbridge ENB 2.68 ... ... 42.31 29.00 4630 31.13 -20.4EnCana g ECA .06 .5 22 14.31 8.01 7580 12.97 -2.7sEncompHlth EHC 1.00 1.5 24 64.73 42.21 717 65.46 +32.5HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.24 1.94 571 2.84 +18.8EnduroRT NDRO 1.55e 48.4 9 4.41 2.18 99 3.20 +1.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 71.97 46.16 1044 68.24 +18.5Energizer n ENR 1.16 1.9 22 64.00 40.64 635 62.26 +29.8Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 508 1.89 +5.6EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 5098 17.39 +.8EngyTrfPt ETP 2.26 11.8 19 22.12 15.06 5592 19.14 +6.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 1110 12.34 +26.0EnersisAm ENIA .21e 2.1 ... 12.11 9.21 1014 10.02 -10.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.0 ... 6.57 5.03 391 5.47 -3.7EnerSys ENS .70 .9 29 81.45 61.33 293 80.75 +16.0Engility EGL ... ... ...cc 35.63 21.19 78 32.17 +13.4EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 310 17.00 -3.4Ennis Inc EBF .80 4.3 14 21.50 15.90 72 18.70 -9.9EnovaIntl ENVA ... ... 19 35.35 11.15 487 32.85 +116.1EnPro NPO .96f 1.3 43 94.79 66.01 201 76.29 -18.4ENSCO ESV .04 .6 ...dd 7.60 4.10 13920 6.53 +10.5Enservco ENSV ... ... ... 1.50 .28 135 1.33 +106.5EnSync ESNC ... ... ... .65 .31 93 .35 -10.8tEntercom ETM .36 5.1 9 12.43 7.10 2539 7.10 -34.3EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 41 24.60 -2.1EntArk 63 EAE 1.19 5.1 ... 25.60 22.51 9 23.53 -5.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 8 24.13 -4.3Entergy ETR 3.56 4.4 35 87.85 71.95 1982 80.32 -1.3EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 28 24.20 -2.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 2 25.18 +.3EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 23.93 -3.6EntMS FtM EMP ... ... ... 25.49 23.18 20 24.43 -2.9EntgyNO n ENO ... ... ... 26.99 24.25 15 25.98 +1.4EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 1 24.08 -3.6EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 7 25.94 -2.2EntProdPt EPD 1.71f 6.0 21 29.51 23.10 5138 28.63 +8.0Entravisn EVC .20 4.8 42 7.90 4.00 601 4.15 -42.0EntrResc EGI ... ... ... .69 .34 119 .39 -35.3Envestnet ENV ... ... 45 60.28 35.85 355 54.85 +10.0EnviroStr EVI .20e ... 82 43.10 21.30 15 40.05 +.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2322 43.55 +26.0Enviva n EVA 2.50f 8.0 ...cc 31.95 25.01 52 31.20 +12.8EnzoBio ENZ ... ... ...dd 12.04 5.35 87 6.58 -19.3Equifax EFX 1.56 1.4 20 147.02 89.59 647 114.52 -2.9EquityCmw EQC ... ... 32 32.35 27.96 510 31.26 +2.5EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.65 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 91.94 79.78 287 90.60 +1.8EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2321 63.82 +.1EquusTR EQS ... ... 30q 2.54 2.16 7 2.42 +.8sEraGroup ERA ... ... 13 13.18 8.00 53 13.03 +21.2Eros Intl EROS ... ... ...dd 16.90 6.65 411 13.20 +36.8EscoTech ESE .32 .6 19 66.80 50.30 82 57.05 -5.3Espey ESP 1.00 3.6 57 29.97 21.07 2 27.80 +16.0Essent ESNT ... ... 8 50.08 32.73 574 34.90 -19.6EssexPT ESS 7.44f 3.1 28 270.04 214.03 390 241.30 EsteeLdr EL 1.52 1.0 51 153.88 93.45 1988 151.19 +18.8Esterline ESL ... ... 17 102.70 67.15 188 75.05 +.5EtfSilver SIVR ... ... ...q 17.70 14.92 52 16.08 -2.7EthanAl ETH .76 3.1 16 33.13 21.50 161 24.20 -15.4Etrac2xMtg MORL 3.31e 21.2 ...q 19.50 12.50 179 15.61 -11.6Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.84 -3.2Etr2xHomb HOML ... ... ...q 70.00 32.56 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 38.33 +17.6EtHiDLwV HDLV 2.57e 10.3 ... 33.35 23.58 12 25.05 -22.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 54.91 +1.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 77 15.82 -12.7EtrcDvsHi DVHL 2.85e 14.8 ...q 22.50 17.57 5 19.27 -4.7EtrWFxEn LMLP 1.90e 11.7 ... 19.00 14.10 2 16.19 +2.8EtracReit LRET 2.00e 8.6 ...q 27.57 19.32 1 23.34 -11.2UBS VlHdg XIVH ... ... ... 82.84 11.86 10 14.71 -81.0VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.70 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 14 161.33 -6.2FI EnhEu n FIEE ... ... ... 202.02 151.77 9 163.40 -7.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 39.59 -7.7Etr MLP In MLPQ .08p ... ... 51.75 25.63 19 33.01 -12.4EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.00 -1.7EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 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 0 15.45 -5.2EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 1 15.68 -11.5EtrSCHiDv SMHD 3.06e 16.6 ...q 21.90 14.27 52 18.45 -6.0Euronav n EURN 2.41e ... ...dd 9.65 6.90 328 9.25 EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 5 9.59 -2.8EvansBc EVBN .92f 1.9 19 47.98 37.80 7 47.20 +12.6Evercore EVR 2.00f 1.9 24 111.85 67.80 601 105.70 +17.4EverestRe RE 5.20f 2.3 24 277.17 208.81 222 225.51 +1.9EveriHldgs EVRI ... ... ...dd 8.99 6.08 287 7.43 -1.5EversrceE ES 2.02 3.5 19 66.15 55.31 2263 57.14 -9.6sEvertec EVTC .40 1.8 18 22.05 12.60 912 22.20 +62.6EvolentH n EVH ... ... ...dd 27.50 10.30 1084 20.70 +68.3EvolPetrol EPM .40 4.1 20 9.80 6.35 201 9.65 +40.9EvoquaWt n AQUA ... ... ...cc 25.36 18.05 951 19.64 -17.2ExantasCap XAN .20 2.0 ...dd 11.38 8.51 168 10.21 +9.0ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.94 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 39 18.35 -5.8ExTrRobo ROBO .07e .2 ...q 46.20 33.79 493 41.48 +.4RxVlmxWk VMAX ... ... ... 31.03 2.69 0 19.97 +63.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 0 26.89 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.10 +4.5ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.93 -.8ETF IndExp TETF ... ... ... 21.64 15.59 2 20.66 +8.5RxVlmxInF VMIN ... ... ... 46.55 2.37 39 3.06 -91.1ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 32.75 +.2ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 129 36.98 -2.8Exelon EXC 1.38f 3.3 12 42.67 35.37 6727 41.22 +4.6Express EXPR ... ... 30 11.34 5.28 6564 9.16 -9.8ExtendStay STAY .88f 4.4 41 21.28 16.27 1340 19.82 +4.3Exterran n EXTN ... ... ...cc 33.69 23.29 151 28.39 -9.7sExtraSpce EXR 3.12 3.2 23 96.18 73.70 685 96.94 +10.9ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 16595 81.50 -2.6F -FB Finl n FBK .06p ... 17 45.43 32.84 262 41.25 -1.8FBL Fn FFG 1.84 2.3 19 81.75 59.75 13 80.95 +16.2FCB Fin FCB ... ... 23 62.15 39.90 302 61.60 +21.3FGL Hldg n FG ... ... ... 11.94 8.43 936 8.50 -15.6FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 788 88.37 -6.6FNBCp PA FNB .48 3.6 14 14.92 12.02 3196 13.50 -2.3FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.00 -4.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.23 -.3FTFQMom MOM ... ... ...q 26.26 22.36 25.67 +6.8FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 38

FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.75 -4.4FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 0 29.24 -2.5FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 24.16 -5.1FQFO USDv OUSA .20e ... ... 33.39 28.98 32 30.76 -3.6FS Invest FSIC .76 9.9 9 9.40 6.95 1552 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 14.10 8 18.99 +15.1sFTI Cnslt FCN ... ... 27 62.77 31.65 394 63.07 +46.8FTS Intl n FTSI ... ... ... 22.60 18.84 343 19.64 +.2Fabrinet FN ... ... 12 47.02 24.02 831 36.00 +25.4FactsetR FDS 2.56 1.3 26 217.36 155.09 349 202.12 +4.9sFairIsaac FICO .08 ... 47 182.34 131.35 259 184.32 +20.3FairmSant FMSA ... ... 36 6.39 2.47 1745 5.76 +10.1FangHldg SFUN .20e 3.6 ...dd 5.69 3.01 3573 5.50 -1.4Farmland FPI .51 6.0 77 9.95 7.15 229 8.50 -2.1Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 2 24.81 -3.7FedExCp FDX 2.00 .8 15 274.66 200.84 1202 253.08 +1.4FedAgric AGM 2.32 2.5 ... 93.51 60.88 45 92.64 +18.4FdAgricA AGM/A 2.32 2.7 26 85.56 59.25 0 85.25 +17.2FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.43 +1.2FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 3 26.00 -1.3FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.54 -4.6FedRlty FRT 4.00 3.4 21 135.59 106.41 384 119.38 -10.1FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.32 10 22.23 -11.7FedSignl FSS .28 1.1 29 24.86 16.20 192 24.36 +21.3FedInvst FII 1.08f 4.4 9 36.76 24.11 1129 24.58 -31.9FedPMu FMN .88 6.6 ...q 15.07 13.19 37 13.38 -4.7Ferrari n RACE ... ... ... 141.56 84.38 407 130.25 +24.2Ferrellgs FGP .40 10.7 ...dd 5.75 2.87 72 3.73 -12.9Ferro FOE ... ... 17 25.50 17.15 365 20.64 -12.5FiatChrys FCAU ... ... ... 24.95 10.46 7774 22.21 +24.5FibriaCelu FBR .09e .5 ... 22.05 9.56 1696 18.76 +27.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 2 48.60 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 9 49.53 -1.2FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 25 48.91 -2.7FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 73 41.63 +6.4FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 44 30.55 -11.0FidEnergy FENY .53e 2.5 ...q 22.21 17.01 225 21.41 +6.8FidFinan FNCL .60e 1.5 ...q 43.90 34.36 195 40.49 -.7FidHlthCre FHLC .70e 1.7 ...q 44.44 37.05 141 41.13 +2.9FidIndls FIDU .56e 1.4 ...q 41.28 34.01 51 38.68 -.1Fid Val n FVAL ... ... ... 35.18 28.89 27 32.94 +.2Fid Qual n FQAL ... ... ... 34.02 28.40 5 32.57 +2.4FidInfoTch FTEC .42e .8 ...q 56.55 42.32 389 55.58 +11.2Fid Moment FDMO ... ... ... 33.84 27.70 47 33.47 +7.0Fid LowVol FDLO ... ... ... 32.45 27.57 7 31.07 +1.5Fid RisR n FDRR ... ... ... 32.71 27.94 193 30.74 +.3Fid CoreD n FDVV ... ... ... 30.41 26.24 28 29.44 +2.6FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 121 23.87 -3.4FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 76 33.70 -2.3FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 17 28.21 -8.7FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 23 34.24 -2.2FidlNatFn FNF 1.20f 3.2 15 42.52 30.56 1435 37.96 -3.3FidNatInfo FIS 1.28 1.2 19 105.02 83.36 1162 103.26 +9.7FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 182 11.93 -9.3Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 94 89.90 40.02 1268 79.83 +11.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.86 869 53.84 -3.9FtBcp 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 2168 7.67 +50.4FstCash FCFS .88f 1.0 34 94.90 53.10 456 90.70 +34.5FstCwlth FCF .36f 2.3 22 15.99 12.07 570 15.78 +10.2FstData n FDC ... ... 10 19.85 14.73 4781 19.17 +14.7FstHorizon FHN .48 2.6 16 20.86 15.84 4273 18.68 -6.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.43 +.9sFstInRT FR .87 2.6 22 32.91 27.61 1276 32.93 +4.6FMajSilv g AG ... ... ...dd 8.95 4.93 1581 7.15 +6.1FstRepBk FRC .72 .7 ... 105.52 84.56 1224 100.38 +15.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.3 ... 26.36 24.16 6 25.78 +1.0FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 7 26.28 +.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 7 25.53 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 16 25.00 -1.6FtRpBk pfG FRCpG ... ... ... 27.05 24.09 6 25.33 -2.0FtTr 22 n FIV ... ... ... 10.10 9.02 95 9.38 +2.7FtTrGlob FAM .90 8.6 ...q 12.15 10.43 22 10.46 -9.7FT MCGr FNY .15e .3 ...q 43.48 33.90 160 43.34 +10.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 8 36.20 -.2FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 32.69 -3.9sFT SCGr FYC .04e .1 ...q 47.30 36.99 118 47.83 +12.5FT SCVal FYT .26e .7 ...q 38.64 32.07 13 38.37 +4.1FT MegaCp FMK .44e 1.3 ...q 36.82 29.65 1 34.87 +4.1FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 219 13.81 +.6sFTDJMic FDM .49e 1.0 ...q 50.67 41.86 11 50.78 +7.0FT DynEq FDEU 1.45 8.7 ...q 20.20 16.46 115 16.71 -10.7FtTEqCom ERM ... ... ... 23.64 20.13 3 22.15 -.9FtT EqTact TERM ... ... ... 23.62 19.41 7 22.20 -.7tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.15 1075 19.13 -4.4FT HeitGl PRME ... ... ... 20.81 17.96 19.85 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.39 -3.9FT LgShEq FTLS .16e .4 ...q 41.72 35.71 40 39.40 +.3tFT PfInc n FPEI ... ... ... 21.03 19.16 42 19.18 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.03 -.8FT VolD n HUSV ... ... ... 23.72 21.53 19 22.81 -.7FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 47 22.80 -14.0FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 64 16.25 -8.8FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 63 15.39 -4.9FTArcaBio FBT ... ... ...q 147.10 106.70 50 140.04 +12.4sFTDJInet FDN ... ... ...q 133.37 92.00 454 133.91 +21.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 159 22.99 +.9FT ConDis FXD .30e .7 ...q 45.57 35.88 72 41.26 -2.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 27 46.01 -5.5FT Engy FXN .33e 1.9 ...q 17.62 12.25 664 17.04 +10.1FT Fincl FXO .65e 2.0 ...q 32.92 27.60 108 31.80 +1.5FT HlthCr FXH ... ... ...q 76.92 63.96 36 73.53 +5.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 105 40.51 -.2FT Matls FXZ .37e .8 ...q 46.43 37.58 20 43.58 -.6FT Tech FXL .13e .2 ...q 59.90 43.15 153 57.44 +11.9FT Utils FXU .67e 2.6 ...q 28.59 23.46 77 25.83 -.7FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 96 25.74 -2.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 5 45.11 -.8FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 780 22.96 -6.5FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.75 122 14.82 -9.8FT USIPO FPX .32e .5 ...q 74.54 58.86 55 70.99 +4.0FTChnd FNI .19e .5 ...q 43.90 34.22 10 39.41 -.5FT Dow30 n EDOW ... ... ... 23.50 19.61 8 22.02 -.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 8 57.69 -3.1FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 26 48.81 +.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.80 178 21.94 -10.0FT LCCore FEX .58e 1.0 ...q 62.82 52.42 72 60.11 +2.7FT LCGr FTC .24e .4 ...q 67.59 54.23 67 66.97 +9.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 69 52.97 -3.0FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 145 12.93 -16.7FT MCCore FNX .51e .7 ...q 69.65 57.71 28 68.82 +4.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 102 28.70 -4.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.83 +.4FstTrMtg FMY 1.02 7.5 ...q 14.48 13.32 6 13.53 -4.9FT MultCG FAD .20e .3 ...q 72.43 57.62 5 72.27 +10.1FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.36 -1.1FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 180 10.37 -12.6FT REIT FRI .39e 1.7 ...q 24.11 20.20 42 22.61 -2.9sFT SCCore FYX .38e .6 ...q 65.09 53.07 19 65.57 +7.2FTSpecFin FGB .70 11.3 ...q 7.57 5.65 45 6.21 +1.1FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.91 21 11.98 -6.4FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 23.91 +2.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 406 30.35 -1.7FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 4 14.78 -9.4FTrSenFlt FCT .72 5.5 ...q 13.62 12.62 71 13.00 +1.2FirstEngy FE 1.44 4.2 7 35.56 28.66 2708 34.23 +11.8Fitbit n FIT ... ... ...dd 7.32 4.51 2400 5.39 -5.6500.com WBAI ... ... 80 23.22 8.93 194 18.41 +82.1FvPntHld n FPH ... ... ... 15.78 11.15 174 11.18 -20.7FlagstarB FBC ... ... 29 40.06 28.76 166 34.90 -6.7F&C DynPf DFP 1.92 8.4 ...q 28.36 22.78 83 22.97 -13.9FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 20 13.49 -9.9FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 20 10.74 -9.1FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.28 105 18.62 -9.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 22 19.36 -10.4Flanign BDL .25f 1.0 14 30.95 20.20 3 25.60 +8.5Fleetcor FLT ... ... 25 213.74 138.43 995 201.33 +4.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 114.35 +2.2FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 6 57.89 -3.1FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 229 34.47 +3.5Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 111 24.26 -.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 51 24.57 -1.5FlxCoreSl n BNDC ... ... ... 28.51 24.03 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.55 -1.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 18 28.80 -1.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 62.88 +.2FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 16 46.30 -5.0FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 17 67.63 -2.3FlxIntDvDf IQDE 1.15e 4.8 ...q 27.04 23.83 6 24.15 -5.3FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 1 27.47 -3.9FlxIntlDiv IQDF 1.01e 4.0 ...q 28.63 24.85 111 25.54 -4.7FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 19 44.99 +2.0FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 2 44.27 +.1FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 30 45.89 +1.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.45 FlexSolu FSI ... ... ...dd 2.58 1.33 16 1.61 -11.3Flor&Dec n FND ... ... 49 58.28 32.72 792 47.36 -2.7Flotek FTK ... ... ...dd 10.19 3.07 775 3.20 -31.3FlowrsFds FLO .72f 3.4 22 22.82 16.80 3390 20.75 +7.5Flowserve FLS .76 1.8 ...cc 49.15 37.51 850 42.52 +.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1091 49.56 -4.0FlyLeasing FLY 1.00 6.8 12 14.97 11.54 83 14.60 +13.1FEMSA FMX .74e .9 ... 103.82 81.34 408 83.95 -10.6FootLockr FL 1.38 2.5 22 58.21 28.42 3706 54.56 +16.4FordM F .60a 5.2 6 13.48 10.14 25522 11.55 -7.5ForestCA FCE/A .72 3.6 16 26.30 19.24 709 20.21 -16.1Forestar FOR ... ... 15 26.39 15.35 54 23.15 +5.2ForsightEn FELP .13 ... ...dd 5.12 3.28 3 3.96 -9.3Fortis n FTS 1.70 5.2 ... 38.24 31.41 171 32.41 -11.6Fortive n FTV .28 .4 ... 80.31 62.05 1311 74.19 +2.5FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.45 155 16.98 -14.8FortunaSlv FSM ... ... 23 6.08 4.03 550 5.59 +7.1FBHmSec FBHS .80 1.4 19 73.62 53.56 1116 57.42 -16.1ForumEn FET ... ... ...dd 17.97 10.05 706 14.40 -7.4FoundBld n FBM ... ... ... 16.40 11.03 124 15.35 +3.8FourCorP s FCPT 1.10 4.8 18 26.96 21.28 232 22.79 -11.3FourSeEd n FEDU 3.32 47.4 11 10.45 5.67 57 7.00 -22.2FrancoN g FNV .96f 1.4 68 86.06 66.19 326 70.72 -11.5FrankCov FC ... ... ...dd 31.20 17.35 28 28.45 +37.1FrankFn n FSB .40p ... 18 42.65 30.30 45 36.50 +7.0FrankLibInt FLQH ... ... ... 28.16 23.58 25.20 -.6FrankLibEm FLQE ... ... ... 35.59 29.67 5 31.81 -3.7FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.82 -4.4FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 30.52 +.7FrnkLInvGr FLCO ... ... ... 24.89 23.52 0 23.77 -4.1FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 3 29.37 +1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4 FrkL US Sm FLQS ... ... ... 28.48 24.17 28.48 +8.7FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.32 +1.2FrankRes BEN .92f 2.7 11 47.65 31.67 1721 33.69 -22.2FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.87 7.08 552 7.83 -27.1FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 86 10.99 -7.1FrkUnv FT .47 7.1 ...q 7.39 6.58 64 6.66 -7.1FranksIntl FI .30 3.9 ... 9.15 4.93 1004 7.68 +15.5FrptMcM FCX .20 1.2 11 20.25 11.12 13247 17.12 -9.7FresenMd FMS .51e 1.0 ... 57.94 44.88 108 50.87 -3.2FDelMnt FDP .60 1.3 19 52.64 43.02 130 45.59 -4.4FriedmInd FRD .08 1.3 ...dd 6.79 5.15 3 5.97 +5.1Frontlne rs FRO .60e ... 40 6.50 3.79 728 5.24 +14.2FullerHB FUL .62f 1.2 26 58.74 46.62 206 52.37 -2.8FutureFuel FF .24a 1.7 17 16.22 11.32 87 13.89 -1.4G -GAMCO s GBL .10f .4 ... 32.60 23.97 20 25.58 -13.7GATX GATX 1.76f 2.4 14 76.26 56.00 267 73.42 +18.1GATX 66 GMTA ... ... ... 27.00 22.81 6 25.07 -4.6GCP ApT n GCP ... ... 29 34.79 27.25 755 31.95 +.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 9 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 9224 20.64 -11.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 23.80 7 24.25 -3.9GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 89 26.18 +.9GMS Inc n GMS ... ... 16 39.98 27.21 170 30.43 -19.2GNC GNC .80 24.5 3 10.95 3.08 1603 3.26 -11.7GP Strat GPX ... ... 26 31.25 19.00 17 19.70 -15.1GTT Comm GTT ... ... ...dd 62.32 28.30 507 46.95 GabCvInc GCV .48 7.8 ...q 6.47 4.91 23 6.14 +4.1GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.72 -2.9GabDvInc GDV 1.32 5.9 ...q 24.97 21.10 125 22.36 -4.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.59 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.59 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.09 -1.0GabelliET GAB .60 9.5 ...q 6.65 5.87 382 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.56 -2.1GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.30 -1.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.11 -1.7GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.32 -3.2GabGSmM GGZ ... ... ... 13.61 11.73 10 12.08 -5.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.15 -1.3GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 8 18.45 -13.4GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.39 +.3GabGoAn n GGO ... ... ... 24.74 16.18 5 19.61 +8.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 52 9.78 -5.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 3 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.89 -1.7GabMultT GGT .88e 9.3 ...q 10.09 8.42 64 9.42 +2.4GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 5 23.40 -6.8GabUtil GUT .60 10.2 ...q 7.20 5.68 252 5.86 -17.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.42 -.7GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.53 32 6.54 -48.2Gain Cap GCAP .24 2.9 13 13.26 5.63 546 8.20 -18.0Gallaghr AJG 1.64 2.4 25 72.77 56.19 1227 66.98 +5.8GamGldNR GGN .84 16.5 ...q 5.77 4.80 346 5.09 -2.4GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 2 22.73 -8.4GamNRG&I GNT .84 13.2 ...q 7.23 6.00 39 6.35 -5.4GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 29 23.36 -6.6GameStop GME 1.52 11.3 ...dd 22.57 12.20 4974 13.42 -25.2Gannett n GCI .64 5.9 ...cc 12.38 7.61 914 10.85 -6.4Gap GPS .97 3.4 14 35.68 21.02 9876 28.88 -14.6GardDnv n GDI ... ... ... 38.00 19.91 821 33.39 -1.6Gartner IT ... ... 40 142.16 111.57 751 132.50 +7.6GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 238 24.65 -.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 4 26.41 +1.2GasLog GLOG .56 3.0 37 22.55 12.95 292 18.45 -17.1GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 1 26.41 -.7GastarExp GST ... ... ...dd 1.39 .38 1754 .69 -34.4Gastar pfA GSTpA 2.16 14.3 ... 20.11 6.40 8 15.07 -15.9Gastar pfB GSTpB 2.69 15.6 ... 22.85 8.46 5 17.25 -8.6GatesInd n GTES ... ... 28 18.72 14.77 459 15.41 -14.8GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.65 -8.4GeeGroup JOB ... ... ...dd 5.62 2.00 7 2.47 -11.2GencoSh rs GNK ... ... ...dd 19.60 8.47 363 18.60 +39.6Generac GNRC ... ... 18 53.78 35.06 273 50.52 +2.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 34.49 +.3GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.92 -2.5GnCable BGC .72 2.4 37 30.18 14.95 557 29.85 +.8GenDynam GD 3.72f 1.8 21 230.00 191.00 1241 204.04 +.3GenElec GE .48 3.4 ...dd 29.47 12.73 52154 14.17 -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 5289 42.90 -27.6GenMoly GMO ... ... ...dd .53 .28 149 .40 +21.6GenMotors GM 1.52 4.0 ...dd 46.76 33.84 11816 37.83 -7.7GMot wtB GM/WSB ... ... ... 28.76 16.15 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 270 6.66 +.6Gensco GCO ... ... 13 45.90 20.90 372 43.80 +34.8GenesWyo GWR ... ... 27 84.40 63.70 494 79.61 +1.1GenesisEn GEL 2.88f 13.0 54 32.59 18.42 326 22.13 -1.0GenesisHlt GEN .24 11.4 ...dd 2.35 .60 549 2.10 +175.2GenieEn n GNE .30 5.3 ... 8.01 3.82 103 5.68 +30.3GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 22 7.35 +.1Genpact G .30 ... 20 34.79 26.83 394 30.42 -4.2GenuPrt GPC 2.88f 3.1 21 107.75 79.86 639 91.69 -3.5Genworth GNW ... ... 3 4.15 2.66 6010 3.66 +17.7GeoGrp s GEO 1.88 7.5 15 33.40 19.05 684 25.19 +6.7GeoPark GPRK ... ... ... 17.66 6.48 510 15.93 +60.7GaPw 77 n GPJA ... ... ... 26.14 23.01 27 24.54 -4.2Gerdau GGB .02e .5 ... 5.32 2.60 16127 3.94 +5.9GerNew GF 1.23e .4 ...q 21.49 15.85 23 18.65 -4.1GettyRlty GTY 1.28 4.9 14 29.89 22.68 101 26.31 -3.1GigCapit n GIG ... ... ... 10.22 9.60 2 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 295 29.29 -9.3Glatfelter GLT .52 2.9 14 23.85 15.76 107 17.63 -17.3Glaukos n GKOS ... ... ... 44.76 23.08 387 37.16 +44.9GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 2449 40.67 +14.7GblBrCopp BRSS .24 .8 12 36.50 27.50 61 31.65 -4.4GlbMed n GMRE .20p ... ...cc 10.25 6.34 260 8.80 +7.3GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.50 -3.2GlobNetL n GNL .94 4.8 32 22.93 15.55 379 19.88 -3.4GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 5 24.35 -5.1GlobPtrs GLP 1.85 10.6 ...dd 18.95 15.17 44 17.50 +4.8GlobPay s GPN .04 ... 37 118.94 87.30 1111 111 .52 +11.3GlbShipLs GSL .40 28.0 ...dd 1.94 .97 52 1.43 +23.3GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.62 +2.9GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 15 21.96 -3.3GbXSpDvE SDEM .63e ... ...q 17.90 15.03 5 15.24 -6.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.07 -.9GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.53 -.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 27 12.51 +5.2GblXColum GXG .41e 3.9 ...q 11.51 9.33 114 10.63 +6.1GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 4 22.52 -6.1GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 120 13.05 -4.0GblXChMat CHIM .24e 1.1 ...q 24.12 16.11 0 21.05 +.9GblXArg ARGT .09e .3 ...q 38.46 27.40 41 30.12 -14.7GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 57 24.84 -3.0GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 55 11.84 -2.7GblXGuru GURU .28e .9 ...q 31.88 26.57 5 31.20 +5.1GbXGreece GREK .13e 1.4 ...q 11.56 8.57 1434 9.02 -12.3GblXChCon CHIQ .12e .6 ...q 19.96 14.43 66 18.98 +1.7GblX MLP MLPA .90e 9.7 ...q 11.14 8.14 355 9.29 -5.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 1 10.45 -.7GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 30 13.03 +14.8GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 183 21.00 -3.6GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.10 41 18.07 +.4GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.95 6 16.73 -1.6GblXPakist PAK ... ... ...q 17.85 11.16 10 11.84 -4.4GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 9 15.30 +.2GblXNorway NORW .83e 5.8 ...q 14.77 11.19 21 14.22 +8.3GblXScUS n SCIU ... ... ...q 32.53 28.49 7 31.58 +2.1GblXScEu n SCID ... ... ...q 29.75 26.22 1 27.61 -.4GblXScAs n SCIX ... ... ...q 27.08 24.06 25.63 -1.0GblXScJp n SCIJ ... ... ... 33.72 28.85 31.05 -2.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 74 24.25 -2.5GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 35 21.13 -2.7GbX US Inf PAVE ... ... ... 17.80 13.80 21 16.66 -.7GblFound n BOSS ... ... ... 20.72 15.50 5 19.26 +11.2GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 62 25.79 -5.7GlbXSilv rs SIL ... ... ...q 36.66 28.21 53 30.44 -6.7GlbXLith rs LIT ... ... ...q 41.21 28.71 258 33.33 -14.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.95 -1.5GbXUran rs URA ... ... ...q 16.36 11.81 358 13.51 -10.2GlblScape GSB .06 1.5 22 5.51 3.27 58 3.89 +9.6Globalstar GSAT ... ... ...dd 2.30 .53 6704 .61 -53.3GlobantSA GLOB ... ... 54 55.74 34.82 154 52.05 +12.0sGlobusMed GMED ... ... 47 54.68 27.79 710 55.93 +36.1Glowpoint GLOW ... ... ...dd .65 .15 148 .19 -47.2sGoDaddy n GDDY ... ... ...cc 71.81 40.59 1889 72.13 +43.5GolLinhs s GOL ... ... ... 14.48 4.40 623 7.14 -18.5GoldFLtd GFI .02e .6 ... 4.70 3.33 7570 3.56 -17.2sGoldResrc GORO .02 .3 77 6.40 3.37 426 6.17 +40.2GoldStdV g GSV ... ... ... 2.07 1.25 177 1.58 -9.7Goldcrp g GG .24 1.7 20 15.55 11.64 4735 14.34 +12.3GoldenMin AUMN ... ... ... .68 .36 66 .39 -10.2GoldStr g GSS ... ... 6 .92 .56 807 .69 -22.0GldFld GV ... ... 11 6.38 3.60 71 4.35 -11.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 53 25.91 -2.3GS BDC n GSBD 1.80 8.7 11 23.25 18.78 62 20.62 -7.0GS ActbtInt GSIE ... ... ...q 32.48 27.37 214 30.18 +.6GS ActEM GEM ... ... ...q 39.44 30.92 776 34.78 -2.9GS ActEur GSEU .60e ... ... 33.94 29.45 2 31.49 -.7GS ActJpn GSIY ... ... ... 36.02 29.67 2 34.12 +1.4GS US LgC GSEW ... ... ... 46.27 40.58 2 44.16 +1.6GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.34 -2.4GS CpBd n GIGB ... ... ... 50.44 47.73 951 48.25 -3.9GS ActLgC GSLC ... ... ...q 57.42 47.73 420 55.10 +3.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 58 100.10 +.1GS Indus n GVIP ... ... ... 57.97 45.03 9 55.34 +4.5sGS SCap n GSSC ... ... ... 46.36 39.39 1 46.84 +8.2GSCI37 GSC ... ... ...q 28.00 17.55 26.49 +10.5GoldmanS GS 3.20f 1.4 22 275.31 212.48 3342 229.16 -10.0GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 51 27.15 -4.9GoldS pfN GSpN ... ... ... 28.34 25.95 40 26.33 -5.4GoldS pfB GSpB 1.55 6.0 ... 27.01 25.20 16 25.95 +.3GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 2 22.95 +.9GoldS pfA GSpA .96 4.3 ... 24.46 21.25 22 22.53 -.1GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 74 22.55 -.2GS MLPEn GER .64 9.8 ...q 7.55 5.25 231 6.53 +6.2GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 247 9.07 +1.5GoodrPet n GDP ... ... ... 15.75 8.20 36 13.42 +23.0GormanR GRC .50 1.5 30 34.63 23.81 175 33.64 +7.8vjGrace GRA .96 1.4 21 77.37 58.48 951 70.88 +1.1Graco s GGG .53 1.1 15 49.69 34.89 656 46.47 +2.8sGrahamCp GHM .36 1.4 18 25.75 17.97 22 26.19 +25.1GrahamH s GHC 5.32f .9 22 625.45 536.90 25 588.95 +5.5Graingr GWW 5.44f 1.8 27 317.51 155.00 495 307.46 +30.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 3 25.53 -5.2GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 3024 27.67 +3.8GranTrra g GTE ... ... ...dd 3.52 1.93 2705 3.30 +22.2GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4 GraniteC GVA .52 .9 29 68.58 46.01 322 57.33 -9.6GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 405 18.47 +4.1GraniteRE GRP/U 2.30 ... ... 42.49 36.24 2 39.55 +1.2Gran Gld n BAR ... ... ... 142.87 123.68 0 130.03 -.2GranCom n COMB ... ... ... 27.39 24.80 2 27.08 +3.5GranSP n COMG ... ... ... 32.29 24.96 0 30.26 +9.3GrphTInt n EAF ... ... ... 20.01 14.44 753 18.52 +19.5GraphPkg GPK .30 2.0 16 16.74 12.65 3026 14.84 -3.9GrayTelev GTN ... ... 6 17.80 10.70 1293 10.90 -34.9GrayTvA GTN/A ... ... 15 15.30 9.60 1 9.65 -32.7GrtAjax n AJX 1.20 9.1 8 15.40 12.27 37 13.18 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 275 1.25 -3.1GtPlainEn GXP 1.10 3.2 16 34.72 28.46 1574 34.10 +5.8GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 203 43.72 +9.8GreenDot GDOT ... ... 38 74.23 37.25 380 73.05 +21.2sGreenTrH n GHG ... ... ...cc 17.87 10.75 309 18.02 +39.2GreenbCos GBX .92f 1.8 11 54.45 41.45 344 50.70 -4.9Greenhill GHL .20 .7 ...dd 28.55 13.80 791 26.75 +37.2Greif A GEF 1.68 2.8 20 65.60 47.97 200 59.37 -2.0Greif B GEF/B 2.51e 3.8 21 71.95 52.50 6 65.46 -5.6Griffon GFF .28f 1.2 24 24.50 17.45 90 23.05 +13.3Group1 GPI 1.00 1.4 10 84.47 51.62 124 70.68 -.4GrubHub GRUB ... ... ...cc 112.41 41.35 1832 107.54 +49.8GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 78 84.51 -17.8GpoASur ASR 3.31e ... ... 229.45 157.45 43 161.29 -11.6GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 131 8.53 +.4GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 4 9.50 +1.6GpSuprvi n SUPV ... ... ... 33.85 16.36 840 16.68 -43.1GpTelevisa TV ... ... ... 27.37 14.20 1379 16.91 -9.4GuangRy GSH .63e 2.2 ... 37.43 24.43 1 28.58 -14.4Guess GES .90 3.7 ...cc 26.15 11.10 2490 24.33 +44.1GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 29 21.52 -5.3Gug 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 9.7 ...q 23.88 21.08 26 22.45 +2.4GuggChina 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 58.45 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 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.09 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 167.80 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.38 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.0 ...q 9.42 7.72 104 8.69 -2.4GugChinTc CQQQ .60e 1.0 ...q 67.24 45.22 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 25.00 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.76 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 55.37 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 25.40 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 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.69 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 59.67 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 18.80 122 21.30 -1.3sGuidewire GWRE ... ... ...dd 94.46 64.05 497 93.20 +25.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 14 34.74 +21.9H -HCA Hldg HCA .35p ... 16 106.84 71.18 1624 104.90 +19.4HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 54 42.12 +40.9HCP Inc HCP 1.48 6.2 13 33.67 21.48 3675 23.97 -8.1HDFC Bk HDB .37e .4 ... 110.77 85.56 2525 105.17 +3.4HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.61 -3.2HFF Inc HF 1.80e ... 15 51.74 31.53 193 35.21 -27.6HMG HMG ... ... ...dd 16.33 8.94 0 12.64 +1.2HNI Corp HNI 1.18f 3.1 18 45.24 31.16 255 37.98 -1.5HP Inc HPQ .56f 2.5 8 24.75 17.10 18165 22.16 +5.5HRG Grp HRG ... ... ...dd 19.70 9.42 4345 13.28 -21.7HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1511 48.64 -5.8HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 121 25.76 -.2HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 85 91.55 38.47 444 91.43 +57.4HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 4875 5.09 -32.8Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 5663 50.41 +3.2sHalyrdHlt HYH ... ... 27 54.46 36.29 351 54.87 +18.8HamBchBr HBB .34 1.2 ... 41.00 20.97 29 28.16 +9.6HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 57 38.85 -1.2HanJS JHS .87e 6.4 ...q 15.12 13.33 22 13.51 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 16.10 8 16.24 -7.2HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 91 15.75 -8.1HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 48 21.23 -.9HanPfd2 HPF 1.68 8.2 ...q 22.71 19.39 47 20.58 -4.2HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 47 18.12 -3.4HanTxAdv HTD 1.45 6.4 ...q 26.24 21.00 107 22.82 -7.5Hanesbds s HBI .60 3.2 10 25.73 16.38 5164 18.60 -11.0HannArms HASI 1.32 7.1 34 25.28 17.33 520 18.71 -22.2sHanoverIns THG 2.16 1.8 67 121.39 82.11 236 122.49 +13.3HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 10 25.39 +.3HarleyD HOG 1.48 3.5 13 56.95 39.34 1118 41.99 -17.5HarmonyG HMY .05 ... ... 2.53 1.56 2823 1.70 -9.1HarrisCorp HRS 2.28 1.5 27 170.54 107.78 616 152.75 +7.8Harsco HSC .20m .8 64 25.00 14.95 763 24.85 +33.2HarteHk rs HHS ... ... ... 14.40 7.27 7 10.90 Hrt TotR n HTRB ... ... ... 40.25 38.76 2 39.03 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.68 -1.2HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 45 29.43 +.6HartfdFn HIG 1.00 1.9 18 59.20 49.00 2131 53.21 -5.5HartfFn wt HIG/WS ... ... ... 53.33 43.64 51.29 -.5Haverty HVT .72 3.5 21 27.23 17.70 83 20.65 -8.8HavertyA HVT/A .38a 1.9 16 27.10 18.00 0 20.45 -12.4HawaiiEl HE 1.24 3.6 23 38.72 31.71 495 34.24 -5.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 271 6.26 +5.2HlthcrRlty HR 1.20 4.4 44 36.25 26.09 1046 27.51 -14.4HlthcreTr HTA 1.22 4.8 49 32.84 24.06 1984 25.60 -14.8HeclaM HL .01e .3 ...dd 6.01 3.25 3798 3.89 -2.0HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.30 +4.3Heico s HEI ... ... ... 95.87 56.47 1085 93.28 Heico A s HEI/A ... ... 59 78.65 48.12 312 76.00 HelixEn HLX ... ... 3 8.70 4.87 971 7.70 +2.1HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 923 67.26 +4.1Hemisphrx rs HEB ... ... ... .74 .28 315 .30 -13.0HennCap n HCAC ... ... ... 11.00 8.97 10.00 +2.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.80 +4.1Herbalif s HLF ... ... 22 56.75 30.36 1435 49.57 HercHld n HRI ... ... ... 72.99 35.10 194 56.16 -10.3HercTGC HTGC 1.24 10.0 12q 13.97 11.55 222 12.44 -5.2HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.14 -1.9HeritageIns HRTG .24 1.4 59 19.15 8.85 95 17.24 -4.3Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 6 24.11 -4.1sHersha rs HT 1.12 5.3 15 20.88 16.60 360 21.01 +20.7Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 7 22.96 -6.9Hersha pfE HTpE ... ... ... 26.40 22.66 5 22.98 -7.1Hershey HSY 2.62 2.9 20 116.02 89.10 1677 91.60 -19.3HertzGl HTZ ... ... ... 27.27 8.52 4692 15.33 -30.6Hess HES 1.33f 2.2 ...dd 65.89 37.25 3411 60.96 +28.4Hess pfA HESpA ... ... ... 73.70 48.24 18 69.15 +19.5HessMidP n HESM 1.33f 6.4 20 23.69 18.32 109 20.66 +4.3HP Ent n HPE .56f 3.6 12 19.48 12.70 12025 15.57 +8.4Hexcel HXL .50 .7 26 72.34 50.47 450 71.28 +15.2Hi-Crush HCLP 1.05e 7.6 15 14.85 7.25 850 13.75 +28.5HighPtRs HPR ... ... ...dd 7.60 2.66 2262 7.05 +37.4HighlFlR n HFRO ... ... ... 16.60 15.00 193 15.87 +2.4HighwdPrp HIW 1.85 3.9 21 53.34 41.34 960 47.51 -6.7Hill Intl HIL ... ... ...dd 6.00 4.25 185 5.65 +3.7sHill-Rom HRC .80 .9 24 91.32 71.91 355 92.41 +9.6HillenInc HI .83 1.8 23 49.35 34.65 181 47.20 +5.6HillmCT pf HLMp 2.90 9.7 ... 36.95 28.13 4 29.92 -12.9HilltopH HTH .28 1.2 12 28.32 21.47 549 23.76 -6.2HilGrVa n HGV ... ... ... 47.75 32.20 981 40.32 -3.9Hilton HLT .60 .7 41 88.11 60.54 2050 81.73 +2.3HoeghLP HMLP 1.72 9.3 12 20.00 15.33 144 18.50 -.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 9 25.59 -4.9HollyEngy HEP 2.62f 9.0 14 36.05 26.09 106 29.26 -9.9sHollyFront HFC 1.32 1.7 19 76.31 23.64 3027 77.59 +51.5HomeDp HD 4.12 2.2 24 207.61 144.25 3964 187.09 -1.3Honda HMC .84e 2.7 ... 37.29 27.05 1176 31.53 -7.5HonwllIntl HON 2.98 2.0 67 165.13 131.42 2181 150.44 -1.9Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 70 44.95 +1.9HorizGbl n HZN ... ... 31 19.26 5.13 380 6.45 -54.0HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.85 +1.8HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 49.79 -1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 39

HorGKWld KLDW ... ... ...q 35.73 30.14 7 34.63 +3.5HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 20.14 7 20.15 -5.8JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.55 +1.2Hormel s HRL .75 2.0 23 38.00 29.75 2782 37.17 +2.1Hornbeck HOS ... ... ...dd 4.87 1.51 183 3.32 +6.8sHostHotls HST 1.00a 4.6 18 21.73 17.26 4966 21.82 +9.9HoulihnL n HLI 1.08 2.2 20 52.81 33.24 479 49.15 +8.2HstnAEn HUSA ... ... ... 1.05 .22 167 .25 -25.2HovnanE HOV ... ... ...dd 3.41 1.65 671 1.84 -45.1HHughes HHC ... ... 26 140.38 114.28 244 126.26 -3.8HuanPwr HNP 2.45e 8.3 ... 31.03 23.64 57 29.50 +18.0Hubbell HUBB 3.08 2.8 21 149.03 100.55 508 110.12 -18.6HubSpot HUBS ... ... ...dd 124.45 63.00 450 120.25 +36.0HudBayM g HBM .02 ... 9 10.25 4.60 373 6.50 -26.1HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 28 36.14 28.25 1232 35.20 +2.8HugotnR HGT .09e 12.2 2 1.95 .55 32 .74 -47.1Humana HUM 2.00f .7 25 299.85 223.40 416 296.38 +19.5HuntCoFn HCFT .40m 11.9 5 5.61 2.55 186 3.34 -16.5FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 1 40.06 +4.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.07 -1.4HuntgtnIng HII 2.88 1.3 21 276.69 183.42 295 222.69 -5.5Huntsmn HUN .65 2.0 12 36.09 23.12 1681 32.74 -1.7sHuya n HUYA ... ... ... 24.74 15.25 3357 25.87 +61.1Hyatt H ... ... 39 83.02 54.38 672 82.02 +11.5HysterYale HY 1.21 1.8 18 93.90 62.62 41 68.83 -19.2I -IAMGld g IAG 1.52f 24.2 ...cc 7.25 4.43 2314 6.29 +7.9ICICI Bk IBN .16e 1.9 ... 11.26 7.89 6226 8.53 -12.3IDT Cp IDT 1.00f 18.8 ... 17.71 5.08 207 5.31 -49.9sIEC Elec IEC ... ... ...cc 5.49 3.42 181 5.39 +30.8ING ING .14e .9 ... 20.58 14.31 5125 14.76 -20.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 10 25.69 +.6ING 6.375 ISF 1.59 6.1 ... 26.13 25.40 67 26.06 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 237 24.75 +25.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 0 24.83 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.25 67 30.63 +.6IQ Hedge MCRO ... ... ...q 27.20 25.68 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 1 22.01 +.5IQ Ch SC n CSML ... ... ... 29.58 23.89 117 28.91 +3.1IQ HdgEv QED ... ... ...q 22.00 20.70 0 21.23 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.10 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 200 19.20 -3.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.69 -4.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 23.98 -1.8IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.13 -1.9IQ 50HgEur HFXE ... ... ...q 21.45 19.05 7 20.04 -1.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 11 21.44 -1.0IQ RealRtn CPI ... ... ...q 27.85 27.17 5 27.71 +1.1IQUSReSC ROOF 1.43e 5.5 ...q 27.88 22.60 3 26.00 -1.2IQMrgArb MNA ... ... ...q 31.92 30.25 44 30.82 -.7IQ AustSC KROO .88e 4.4 ...q 20.49 16.12 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.76 -3.3IQGblOilSC 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 3 28.10 -1.6IQVIA Hldg IQV ... ... 12 110.67 84.30 969 100.48 +2.6IRSA IRS ... ... ... 32.97 18.04 53 19.45 -34.3iShGold IAU ... ... ...q 13.11 11.61 13494 12.49 -.2iShGSCI GSG ... ... ...q 18.31 13.16 404 17.83 +9.5iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1223 22.78 -1.7iSAstria EWO .37e 1.6 ...q 27.41 20.43 72 23.82 -3.3iShBelg EWK .51e 2.5 ...q 23.00 19.33 35 20.17 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 32.70 38041 35.68 -11.8iShCanada EWC .48e 1.7 ...q 30.60 25.92 5477 28.87 -2.6iShEMU EZU .86e 2.0 ...q 47.13 40.03 13165 42.84 -1.2iSFrance EWQ .58e 1.8 ...q 33.73 28.51 1107 31.81 +1.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 4611 31.92 -3.3iSh HK EWH .61e 2.4 ...q 26.93 23.03 4635 25.87 +1.8iSh SKor EWY .65e .9 ...q 79.07 65.76 3278 72.52 -3.2iShMexico EWW .78e 1.7 ...q 57.82 44.63 3719 45.16 -8.4iShNeth EWN .66e 2.1 ...q 34.09 28.69 250 31.54 -.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 187 47.75 -.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 471 62.84 -10.2iShSpain EWP .99e 3.2 ...q 36.38 29.62 3338 30.64 -6.5iSSwedn EWD .76e 2.3 ...q 36.71 31.99 296 32.77 -3.3iShSwitz EWL .75e 2.2 ...q 37.84 33.38 717 33.66 -5.4iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 192 30.26 -8.6iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 19 49.04 -2.8iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 45 51.97 -4.6iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.41 7 48.86 -4.5iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 63 47.16 -5.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.68 -6.8iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 51 41.15 -1.6iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 9 10.68 -1.4iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 10 23.24 +7.8iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 7 29.61 +.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 11 88.99 +1.0iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 90 52.12 -1.9iShEMkBd LEMB .42e .9 ...q 50.78 45.55 125 45.90 -4.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 75 84.21 -.1iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 168 60.42 -.6iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 20 81.25 +1.8iShThai THD 1.88e 2.0 ...q 103.71 76.79 218 93.94 +1.6iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 51.96 +1.3iShChile ECH .71e 1.4 ...q 56.53 41.34 550 50.24 -3.7iShBRIC BKF .54e 1.2 ...q 50.94 36.83 15 44.24 -.6iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 17 56.46 +1.8iShSilver SLV ... ... ...q 17.14 14.44 4684 15.55 -2.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 460 120.12 +1.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.71 4 102.84 -2.6iShAcwiMV HACV ... ... ...q 29.95 27.42 1 29.42 -1.2iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 11 172.11 +10.0iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 20 156.77 -1.3iShBrazSC EWZS .40e 2.9 ...q 18.14 12.25 46 13.77 -15.5iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.68 60 17.89 -4.1iShSPTUS s ITOT ... ... ...q 65.40 54.98 767 62.80 +2.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 84 104.84 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 25 111.65 -1.3iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2219 112.41 -1.5iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 17374 46.32 +.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 142 196.92 +2.8iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 2 55.31 +9.4iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3904 274.55 +2.1iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 11 185.20 -.2iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 3158 106.55 -2.5iShEMkts EEM .59e 1.3 ...q 52.08 40.90 72805 45.71 -3.0iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5084 115.54 -5.0iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 3 65.21 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1105 24.63 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 54.78 22 55.57 -8.2iShGblTech IXN 1.10e .7 ...q 171.45 129.32 38 166.80 +8.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.72 -4.0iSMrnMCG JKH .59e .3 ...q 220.00 180.50 1 217.56 +7.5iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1494 25.84 -9.1iSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 516 162.93 +6.7iShNYMun s NYF ... ... ...q 56.36 54.26 26 54.69 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 40 56.72 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.10 81 67.26 -3.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 184 84.51 +1.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 305 37.68 +6.0iShCalMn s CMF ... ... ...q 59.75 57.68 93 58.53 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 14 50.28 -1.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 84.18 +.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 215 43.01 -4.9iShNANatR IGE .85e 2.3 ...q 38.33 30.59 68 37.07 +4.6iSh JPXNik JPXN ... ... ... 70.78 57.37 2 65.19 +.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 184 84.50 +1.1iShLatAm ILF .60e 1.9 ...q 39.54 29.22 1468 31.55 -7.7iShUSAMo MTUM .81e .7 ...q 113.60 88.11 551 111.23 +7.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 159.70 +.1tiShPhilpns EPHE .20e .6 ...q 40.19 32.18 198 32.41 -16.5iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 697 111.12 -2.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 1158 109.03 -1.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.51 +2.1iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 7 51.15 -2.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 5 39.31 -.5iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 93 66.23 +.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 11615 121.42 -4.3iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 43 77.83 +6.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 4 62.89 +2.3iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 597 33.24 -1.6iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 25532 69.84 -.7iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 12 64.07 -.4iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 492 88.63 -.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 5 60.64 -6.4iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 118 127.42 +5.6iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 11 27.85 +8.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 183 212.65 +2.2iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 180.26 +3.5iShIreland EIRL .55e 1.1 ...q 50.12 42.90 5 48.10 +.2iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1479 196.97 +3.8iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.43 63 58.71 -7.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 15145 85.46 -2.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 16 42.74 +8.4iShSft IGV .12e .1 ...q 185.41 131.86 320 183.11 +18.5iShCorUS n FTY ... ... ... 51.01 43.20 42 47.71 -3.8iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 14 65.72 -2.8iShNetw IGN .25e .5 ...q 55.29 44.16 13 51.76 +6.8iShNATch IGM .73e .4 ...q 195.60 143.13 29 192.78 +14.2iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 12 60.64 -2.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 22 25.32 iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 97 96.65 -4.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 79 101.43 +3.2iShGbl100 s IOO ... ... ...q 49.47 41.97 24 46.66 +1.6iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 16 25.44 +.2iShConsSv IYC 1.50e .8 ...q 198.53 160.53 16 189.13 +5.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.79 -2.8iShIndia bt INDA .24e .7 ...q 38.21 31.67 7082 33.66 -6.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1567 122.09 -1.8siSMrnSCG JKK .87e .4 ...q 197.60 156.02 4 197.56 +10.1iShPoland EPOL .42e 1.8 ...q 30.19 22.19 390 22.72 -16.1iSMCGth IJK 1.88e .8 ...q 230.66 190.88 212 227.02 +5.2iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 51 107.91 -1.7iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 1992 143.19 +6.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 58 46.37 -11.8iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1129 152.08 +2.3siSR2KVal IWN 1.98e 1.5 ...q 132.42 112.01 774 132.62 +5.5siSR2KGr IWO 1.36e .7 ...q 203.82 162.12 601 204.40 +9.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 15 131.34 -3.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2344 51.04 +.4siShR2K IWM 1.77e 1.1 ...q 163.33 134.12 25114 164.08 +7.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 785 85.40 -5.3iShChina MCHI .61e .9 ...q 76.72 53.54 3169 68.27 +2.6iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 432 73.67 +.9iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 231 162.41 +2.7iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 21 69.68 -.6iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 46 129.67 -2.4iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2591 52.96 +.3iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 6 152.88 +.4iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 158 163.78 +2.3iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 27 48.86 -1.4iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 172 27.21 -7.5 iShTech IYW 1.20e .7 ...q 184.45 138.25 158 180.53 +10.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 44 92.53 -.4iShGblCSt s KXI ... ... ...q 54.58 47.79 51 48.81 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 10034 78.33 -3.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 115.09 +5.2iSh0-5Tips STIP ... ... ...q 100.99 99.27 62 99.70 -.2iShHmCnst ITB .09e .2 ...q 46.56 32.65 1330 38.90 -11.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 171 148.41 +.7iShAerosp ITA 1.31e .6 ...q 207.47 155.02 218 201.55 +7.1iShHltcare IYH 3.01e 1.7 ...q 193.31 160.86 145 177.50 +1.9iShFinSv IYG 1.21e .9 ...q 142.14 106.71 106 132.85 +1.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 164 51.17 +3.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.87 -4.1iShFincls IYF 1.45e 1.2 ...q 126.54 103.29 351 119.14 -.2iShBroker IAI .65e 1.0 ...q 70.58 50.29 23 67.15 +7.0iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 799 42.25 +6.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 33 113.00 +1.7siShCrSPS s IJR ... ... ...q 83.46 66.77 2930 83.72 +9.0siShMedDev IHI 1.57e .8 ...q 199.88 160.37 154 199.33 +14.9iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 116 115.60 -8.8siShHltcPrv IHF .24e .1 ...q 173.17 139.65 26 173.87 +10.9iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 434 62.55 -.8iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 7 149.66 -3.1iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 78 100.58 -1.6iShPeru EPU .70e 1.7 ...q 44.95 32.98 12 42.18 +2.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 6177 65.92 -.3iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 2206 38.12 +6.1iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 20 136.94 +2.5iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 179 74.80 +15.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 51 53.93 +.1iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 339 46.54 -1.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 48 44.74 -.4siSRusMic IWC 1.08e 1.0 ...q 104.35 83.45 44 104.97 +9.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 88 37.67 -1.0iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 24 24.76 -4.1iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 245 53.88 -2.4siSSCVal IJS 1.73e 1.1 ...q 164.59 132.50 78 164.36 +7.0iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 26 34.14 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 99 81.12 +.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.62 -2.7iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.73 -2.7iShBd3-20 s IBDC ... ... ...q 26.38 25.81 19 25.97 -.4iStar STAR ... ... 4 12.46 9.75 657 11.00 -2.7iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 9 25.47 +.4iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 17 24.89 -2.5iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 6 24.88 -1.2ITT Inc ITT .54 1.0 17 57.62 37.66 618 52.50 -1.6iBio IBIO ... ... ...dd .55 .14 280 .15 -17.5Idacorp IDA 2.36 2.5 23 100.04 79.59 336 92.84 +1.6IDEX IEX 1.72f 1.2 31 150.72 108.99 329 140.59 +6.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1116 145.73 -12.7Imax Corp IMAX ... ... ...cc 26.70 17.58 946 21.05 -9.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 995 .26 -19.3ImpacMtg IMH ... ... 3 16.44 7.18 55 8.85 -12.9ImpOil g IMO .57 1.7 66 33.55 25.91 216 33.17 +6.3IncOpR IOR ... ... 29 14.25 8.51 1 13.43 +21.2IndCDrillg ICD ... ... ...dd 5.48 2.72 119 4.30 +8.0IndepHld IHC .12f .3 14 39.85 19.80 17 37.45 +36.4IndepRT IRT .72a 7.4 19 10.63 8.26 375 9.72 -3.7IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 66 24.65 -5.6IndiaGCap IGC ... ... ...dd 1.63 .30 120 .59 -41.1IndoTel s TLK .67 ... ... 36.19 23.66 688 25.28 -21.5IndBach IBA .87e 1.6 ... 67.61 54.46 2 56.12 -2.1Infosys INFY .40e 2.2 16 18.71 13.88 5033 18.14 +11.8InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 1139 21.39 +15.1InfuSystem INFU ... ... ...dd 3.20 1.45 43 3.15 +37.0IngerRd IR 1.80 2.0 21 97.67 79.63 1409 89.66 +.5Ingevity NGVT ... ... ... 84.87 53.62 152 78.68 +11.7Ingredion INGR 2.40 2.1 15 146.28 107.77 492 114.06 -18.4InnovInd n IIPR 1.00f 2.7 ... 37.48 15.72 114 36.83 +14.0InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.64 -1.1Innsuites IHT .01 .5 ...dd 3.70 1.23 34 1.89 +8.0Inphi IPHI ... ... 18 44.25 23.65 608 34.32 -6.2InsightS n INSI ... ... ... 21.10 18.36 13 18.42 -7.4sInsperity s NSP ... ... 30 92.30 34.88 221 91.70 +59.9InsprMed n INSP ... ... ... 34.60 22.50 270 29.75 +19.1InspMD 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 50.40 169 61.25 -19.4Instructre n INST ... ... ...dd 46.50 24.55 217 42.65 +28.9IntegerHl ITGR ... ... ...dd 67.75 39.80 143 66.45 +46.7Intellichk IDN ... ... ...dd 4.55 1.50 53 2.27 -11.3sIntellgSys INS ... ... ...dd 8.61 3.30 20 8.27 +81.4Intelsat I ... ... ... 17.28 2.44 3906 16.07 +374.0InterXion INXN ... ... ... 67.19 43.51 294 64.12 +8.8IntcntlExc s ICE .88e 1.2 17 76.30 60.27 3030 71.66 +1.6IntCtlHtls IHG ... ... ... 69.23 49.03 94 64.83 +2.1IBM IBM 6.28f 4.4 10 171.13 139.13 5103 142.62 -7.0IntFlav IFF 2.76f 2.2 32 157.40 123.19 703 124.81 -18.2IntlGmeT n IGT .80 3.0 ... 31.00 17.32 5391 26.26 -.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 1842 53.89 -7.0IntlSeaw n INSW ... ... ... 23.43 15.23 185 20.35 +10.2IntTower g THM ... ... ...dd .78 .29 122 .71 +65.1Interpublic IPG .84 3.7 15 26.01 18.30 3039 22.61 +12.2IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.24 -.9inTestCorp INTT ... ... 19 10.25 5.75 37 7.45 -13.9IntPotash IPI ... ... ...dd 5.31 2.03 1092 4.59 -3.6Intrexon XON ... ... ...dd 25.88 10.26 1193 16.11 +39.8Inuvo INUV ... ... ...dd 1.24 .68 18 .72 -11.5Invacare IVC .05 .3 ...dd 19.20 11.25 388 16.75 -.6Invesco24 n IHTA ... ... ... 10.33 8.28 157 9.05 -12.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 20 9.89 +1.0InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 220 10.73 -5.7Inv Bond VBF .83a 4.7 ...q 20.29 17.50 31 17.61 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 131 11.80 -6.2InvDynCrd VTA .90 7.6 ...q 12.24 11.33 165 11.82 +.9InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 18 13.56 -7.8Invsco iim IIM .84 5.9 ...q 15.47 13.64 131 14.25 -4.4Invesco IVZ 1.16 4.2 11 38.43 26.93 2469 27.48 -24.8InvMtgCap IVR 1.68f 10.2 7 18.86 15.15 1320 16.40 -8.0InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 4 25.22 +.8InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 25.70 -.2InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 30 24.59 -1.6Invsco oia OIA .39 5.3 ...q 8.25 7.34 69 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 99 11.79 -4.9InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 133 11.82 -5.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 43 11.84 -2.6Invsco iqi IQI .76 6.3 ...q 13.04 11.70 92 11.99 -4.2InvSrInco VVR .31 7.1 ...q 4.68 4.26 294 4.41 +.5InvTrIG VGM .88 7.0 ...q 13.80 12.09 158 12.53 -4.9InvTrNY VTN .85 6.6 ...q 14.00 12.61 42 12.88 -6.1InvTech ITG .28 1.3 ...dd 23.96 17.63 102 22.30 +15.8InvRlEst IRET .28 5.2 4 5.93 4.05 540 5.39 +8.0InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 3 23.38 -10.1Invitae n NVTA ... ... ...dd 10.44 4.35 365 7.45 -18.0InvitHm n INVH .44 2.0 ... 24.30 20.25 2462 22.42 -4.9iPBetaCmd BCM ... ... ...q 32.00 25.00 1 31.05 +6.1iPS&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 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 28.98 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 0 20.64 +16.5iPBetaNGs 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 6.6 29 41.52 30.78 1676 33.50 -11.2iShItaly rs EWI ... ... ...q 34.45 27.27 4193 30.08 -1.2iShJapan rs EWJ ... ... ...q 64.71 52.81 8500 60.15 +.4iSMlasia rs EWM ... ... ...q 36.56 31.21 1102 32.40 -1.7iShSing rs EWS ... ... ...q 28.35 23.28 896 26.63 +2.7iSTaiwn rs EWT ... ... ...q 39.36 34.13 6805 36.84 +1.7iSh UK rs EWU ... ... ...q 38.05 32.82 2008 36.16 +.9iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 113 49.77 -1.0iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 38.32 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 37 58.47 +6.1iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 13512 55.47 -2.5iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.30 -7.7iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.23 -4.4iShColomC ICOL .43e 2.9 ...q 16.51 13.45 10 15.06 +4.3iShEnhBd n IGEB ... ... ... 50.77 47.60 0 48.33 -3.9iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.42 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 16 32.87 +1.3iShRs2500 n SMMD ... ... ... 45.63 38.87 45.13 +3.3iShFacSIntl INTF .17p ... ...q 31.21 26.10 709 29.03 +.6iShArgGl n AGT ... ... ... 32.94 24.18 12 25.61 -15.1iShFS USA LRGF .19e ... ...q 33.93 28.54 115 32.55 +2.4siShFSUsaSC SMLF .23e ... ...q 41.84 34.88 30 42.23 +6.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 24 31.20 +1.7iSh iBd23 n IBML ... ... ... 25.96 24.64 26 24.91 -1.2iSh IntDv n IDEV ... ... ... 62.47 53.10 24 58.10 -.7iShMgRE rs REM ... ... ...q 48.54 39.80 200 44.34 -1.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 481 46.70 -.9iShDvlValu IVLU ... ... ...q 28.44 23.75 8 26.10 -1.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 0 48.20 -3.0iShSaudi KSA ... ... ... 31.62 24.50 553 30.65 +17.1siSh MinVl n SMMV ... ... ... 30.51 27.25 7 30.71 +5.2iShIntDevM IMTM .30p ... ...q 33.00 27.90 21 30.63 +.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 20 29.63 -.1iShLwCarb CRBN .94p ... ...q 125.97 106.96 5 117.81 +.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.38 -3.3iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 43 26.29 -.8iShMsciChA CNYA ... ... ... 35.68 26.75 17 30.66 -4.3iSh IntDvGr IGRO ... ... ... 62.04 53.76 7 56.40 -5.0iShMultiTc TCHF ... ... ... 42.80 34.12 1 41.81 +7.8iShMultInd INDF ... ... ... 33.67 29.24 31.57 -1.0iShMultHl HCRF ... ... ... 35.18 29.11 8 32.64 +3.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 51 25.30 -.2iShMultMat MATF ... ... ... 36.19 30.09 1 33.20 -2.9iSh MultFin FNCF ... ... ... 37.85 30.16 33.61 -4.9iShMultiEn ERGF ... ... ... 30.71 23.28 29.08 +2.7iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 34 90.68 -.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.08 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.67 -10.6iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 532 34.73 -.1iSh MulConD CNDF ... ... ... 34.24 27.45 4 32.61 +4.1iSh MultUt UTLF ... ... ... 28.56 23.93 25.45 -4.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1266 30.61 +2.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 1486 25.51 -2.2iSh 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 29.29 +1.8 iShCoreInt IAGG ... ... ... 53.61 51.09 27 52.49 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 28 60.00 +.6iShEurMV HEUV .98 3.9 ...q 25.74 23.44 0 25.20 +2.2iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 36 95.91 -1.5iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 3 26.45 +.2iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 9 69.93 +3.0iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.73 +.6iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 25 25.20 -.6iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.46 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.46 278 49.70 -.9iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 36.77 +1.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 30 25.47 -.8iShEm exCh EMXC ... ... ... 58.49 50.03 1 51.04 -5.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.28 -2.9iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 28 25.33 -.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 27.48 -1.5iShRussia rs ERUS ... ... ...q 39.23 27.18 401 34.04 +1.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 544 29.97 +.9iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.22 -8.9iShH10yCBd CLYH .31e ... ...q 27.42 24.97 2 25.81 -2.3iShCHSpain HEWP .31p ... ...q 24.22 20.85 15 21.55 -2.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 25.85 -2.6iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.35 +3.1iShShMMu MEAR .27e ... ...q 50.18 49.61 67 49.82 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 1 31.71 +2.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 2 26.85 -.1iShGbMM rs PICK ... ... ... 37.91 25.02 41 34.70 +.2iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 29.67 +.9iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 90 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 5 24.93 +2.5iSh ESG s ESGE ... ... ... 37.04 15.85 26 35.51 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.15 +.4iShEMktMV HEMV ... ... ...q 29.20 25.12 0 27.28 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 48 50.14 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 930 32.61 -2.2iShCHSoK HEWY .48p ... ...q 32.01 28.50 30.19 -.2iShFacEmg EMGF .13p ... ...q 53.84 41.88 53 49.68 +.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 106 23.45 -4.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 25 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 124 25.09 -.9iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 114 24.81 -.2iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 48 24.42 -2.6iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 72 24.44 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 28 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 36 24.21 -3.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 135 24.45 -1.4IsoRay ISR ... ... ...dd .65 .36 276 .51 +26.6IsraelChm ICL .27e 5.8 ... 4.95 3.85 180 4.64 +14.9IssuerDir ISDR .20 1.2 59 18.95 11.65 14 17.15 -6.5ItauCorpb ITCB 2.48e 16.1 74 16.34 10.28 2 15.37 +14.4ItauUnibH ITUB .32e 2.8 ... 16.98 10.56 13301 11.51 -11.4IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 68 14.29 -5.5J -JAlexHld n JAX ... ... 34 12.80 8.70 21 12.00 +23.7JJill n JILL ... ... ... 13.71 4.17 992 6.20 -20.5sJBG Smth n JBGS .90 2.4 ... 37.38 30.79 665 37.52 +8.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 16 24.90 -1.5JMP Grp JMP .36 7.1 73 7.70 4.92 7 5.08 -9.4JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.67 +1.5JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 77 26.19 -3.2JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 7 62.05 -.7JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 178 59.91 -.2JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 14 56.93 -2.4JPM DREq JPUS .26p ... ...q 74.59 64.52 23 71.24 +1.0JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 1 60.08 -.4JPM DivEu JPEH ... ... ... 29.58 26.58 29.27 +3.5JPM Val n JVAL ... ... ... 27.44 24.90 1 25.98 -.5JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.94 +5.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.37 -4.2JPM DivAlt JPHF ... ... ... 28.92 24.93 7 25.19 -3.7JPM FutSt n JPMF ... ... ... 25.34 24.33 24.43 -2.9JPM UlSh n JPST ... ... ... 51.03 48.88 256 50.21 +.3sJPM SCap n JPSE ... ... ... 30.96 27.03 8 31.25 +5.3tJPM GlB n JPGB ... ... ... 52.89 49.91 4 49.90 -2.5JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.71 7 49.87 -2.7JPM USMid JPME ... ... ... 66.84 58.25 4 65.13 +2.2JPMorgCh JPM 2.24f 2.1 15 119.33 82.13 17438 108.35 +1.3JPMCh wt JPM/WS ... ... ... 73.85 41.02 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 45 25.38 JPMCh pfB JPMpB 1.68 6.4 ... 27.56 25.76 44 26.31 -2.7JPMAlerian AMJ 2.29 8.6 ...q 30.74 23.17 3281 26.71 -2.8JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 58 26.10 -2.1JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 48 26.33 -2.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 134 26.51 -1.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 1015 28.50 +8.6JacobsEng JEC .60 .9 25 72.18 49.31 1385 64.84 -1.7JaggedPk n JAG ... ... ... 16.55 11.25 1733 12.37 -21.6JHardie s JHX .38e 2.2 78 18.79 13.55 19 16.93 -3.9Jan 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 70 50.07 -.2JanusHn n JHG 1.44f 4.6 ... 41.64 30.63 889 31.59 -17.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 22 12.25 +3.7Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 40 28.30 21.61 1727 22.21 -16.2JeldWen n JELD ... ... ...dd 42.27 26.32 368 27.55 -30.0JernignC n JCAP 1.40 7.0 12 24.89 15.90 164 19.90 +4.7Jianpu n JT ... ... ... 9.49 4.75 185 5.84 -9.9JinkoSolar JKS ... ... 32 30.50 16.06 458 17.73 -26.3JBeanTch JBT .40 .4 35 122.65 84.81 134 89.45 -19.3JHMultLgC JHML .10p ... ...q 37.14 31.32 9 35.54 +2.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 36 35.13 +3.0JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.97 +1.3JH MultFin JHMF .08p ... ...q 39.70 31.24 2 37.18 +1.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 31.79 +2.1JH MultTch JHMT .09p ... ...q 47.35 35.22 6 45.73 +11.4JH MultEn JHME ... ... ... 33.93 24.30 2 32.79 +10.6JH MultMat JHMA ... ... ... 38.20 30.54 0 35.05 -2.4JH SmCap n JHSC ... ... ... 28.27 24.27 3 27.11 +3.8JH MultDev JHMD ... ... ... 32.58 27.75 5 30.20 -.7JH MultUt JHMU ... ... ... 29.74 25.00 1 27.49 -.1JH MulCnSt JHMS ... ... ... 28.79 24.55 24.93 -10.1JH MultInd JHMI ... ... ... 37.55 29.96 1 35.23 +.4JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 44 17.10 -1.8JH TxAdY HTY 1.28 14.8 ...q 10.25 8.27 26 8.65 -1.9JohnJn JNJ 3.60f 3.0 16 148.32 118.62 6417 120.97 -13.4JohnContl n JCI 1.04e 3.0 23 44.37 32.89 3134 34.41 -9.7JonesEngy JONE ... ... ...dd 2.21 .44 1283 .49 -55.9JonesLL JLL .82f .5 28 178.75 114.54 588 164.39 +10.4Jumei Intl JMEI ... ... 29 4.20 2.00 3830 2.63 -9.9JnprNtwk JNPR .72 2.7 15 30.44 23.61 3750 27.00 -5.3Jupai n JP .40f 1.6 13 29.00 7.36 290 24.64 +33.3JustEngy g JE .41 ... 1 5.91 3.53 261 3.71 -13.5JustEn pfA JEpA ... ... ... 26.40 21.29 5 23.12 -7.0K -K12 LRN ... ... 57 19.46 12.72 135 16.02 +.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 671 53.47 +5.9KB FnclGp KB ... ... ... 63.96 44.21 112 48.79 -16.6KB Home KBH .10 .4 31 38.80 20.68 836 26.82 -16.1KBR Inc KBR .32 1.7 13 21.70 14.08 3986 18.76 -5.4KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.60 +1.2KKR KKR 1.31e 5.9 10 24.50 17.96 1722 22.15 +5.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 49 27.27 +1.0KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 11 26.70 -.2KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 104 16.09 +.2KKR RE n KREF 1.72e ... ... 23.73 18.09 147 20.34 +1.6KMG Chm KMG .12 .2 26 70.60 45.65 111 67.52 +2.2KT Corp KT ... ... ... 18.82 12.70 378 13.15 -15.8Kadant KAI .88f .9 28 114.00 73.30 44 98.35 -2.0Kadmon n KDMN ... ... ... 5.86 2.05 349 3.64 +.6Kaman KAMN .80 1.1 35 75.08 47.66 214 72.77 +23.7KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.75 -5.5KC Southn KSU 1.44f 1.3 20 114.91 95.32 1036 110.67 +5.2KapStoneP KS .40 1.2 12 35.01 20.27 782 34.33 +51.3KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 32 17.42 +.1KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 108 9.57 -4.9KA MLP KYN 1.80 9.5 ...q 20.38 14.38 367 18.88 -.9KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 3 25.10 -.6KAMidsEn KMF 1.80m 13.6 ...q 15.56 11.36 60 13.21 -4.3KeanGrp n FRAC ... ... ... 19.83 12.51 1026 15.18 -20.1Kellogg K 2.16 3.3 16 74.28 56.40 3086 65.97 -3.0KelsoTch g KIQ .03f 5.7 ... .88 .24 8 .53 +1.9Kemet KEM ... ... 4 27.35 11.73 1730 19.83 +31.7sKemper KMPR .96 1.2 24 78.80 36.35 228 79.40 +15.2Kemper 54 KMPA 1.84 6.9 ... 28.25 25.40 2 26.58 +1.9Kennamtl KMT .80 2.1 24 52.52 32.23 587 38.71 -20.0KennWils KW .76 3.8 ...cc 20.60 15.95 615 20.20 +16.4KenonHld n KEN ... ... ... 33.22 12.13 1 15.79 -27.1KeyEngy KEG ... ... ... 20.28 8.20 185 17.07 +44.8Keycorp KEY .48f 2.4 14 22.40 16.28 10248 19.65 -2.6tKeycorp pfI KEYpI ... ... ... 29.97 26.93 45 26.81 -7.3Keysight KEYS ... ... 40 55.21 35.62 2801 52.99 +27.4KilroyR KRC 1.82f 2.4 16 77.70 62.91 440 76.30 +2.2KimbRoy n KRP 1.68f 8.1 ... 22.70 15.06 88 20.80 +28.0KimbClk KMB 4.00 3.8 21 134.30 97.10 2165 105.42 -12.6Kimco KIM 1.12 7.3 16 21.24 13.16 3312 15.39 -15.2Kimco pfI KIMpI 1.50 6.1 ... 25.49 23.33 15 24.59 -2.4Kimco pfJ KIMpJ 1.38 6.1 ... 25.61 21.10 22 22.45 -10.3Kimco pfK KIMpK 1.41 6.2 ... 25.56 21.60 15 22.81 -9.2Kimco pfL KIMpL ... ... ... 25.99 20.01 34 21.41 -13.5KindMorg KMI .80f 4.8 23 21.25 14.69 17940 16.56 -8.4KindM pfA KMIpA ... ... ... 45.00 29.98 288 32.39 -14.7KindredHlt KND .48 5.4 ...dd 11.90 5.50 1442 8.90 -8.2Kingsway KFS ... ... ...dd 6.25 3.65 68 3.95 -21.8Kinross g KGC ... ... 28 4.91 3.48 4399 3.63 -16.0sKirbyCp KEX ... ... 39 92.15 59.25 587 92.50 +38.5KirklLak n KL .02e ... ... 19.83 11.52 364 18.87 +22.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.1 5 21.57 13.87 538 15.63 -20.3KlondexM g KLDX ... ... ... 3.89 1.29 988 2.47 -5.4KnSwftT rs KNX .24 .6 26 51.94 33.43 3568 41.10 -6.0Knoll Inc KNL .60 2.9 14 24.00 16.57 275 20.35 -11.7KnotOffsh KNOP 2.08 9.9 ... 24.00 19.15 141 21.00 +1.2Knowles KN ... ... 12 19.13 10.95 1098 14.57 -.6Kohls KSS 2.44 3.6 13 69.48 35.16 3715 67.91 +25.2Koppers KOP 1.00 2.5 11 51.80 33.90 99 40.20 -21.0KoreaElc KEP ... ... ... 20.38 14.12 277 15.47 -12.6KoreaFd KF 4.50e ... ...q 44.64 38.03 7 40.25 -2.5KornFer KFY .40 .7 24 56.18 31.53 266 55.53 +34.2KosmosEn KOS ... ... ...dd 8.62 5.15 2475 7.79 +13.7KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.77 +3.9KrS ChIn n KWEB ... ... ... 68.39 53.99 285 61.12 +4.3KranChinA KBA 9.93e ... ...q 39.22 28.73 1310 33.05 -4.0KraneChCm KCNY .22e .6 ...q 37.87 32.68 3 36.87 +5.0KranShFtse KEMP ... ... ...q 29.85 23.81 25.69 -3.4 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 31, 2018

PAGE 40

KrnChEnv n KGRN ... ... ... 27.96 23.37 23.84 -5.8KrnOnBelt n OBOR ... ... ... 28.16 24.47 6 24.98 -2.3KrS CnTc n KEMQ ... ... ... 28.97 23.87 27 24.70 -3.2KratonCp KRA ... ... 16 53.99 30.70 132 49.35 +2.4Kroger s KR .50 2.0 13 31.45 19.69 17993 24.98 -9.0KronosWw KRO .68 2.7 9 29.49 17.11 339 25.14 -2.4Kyocera KYO ... ... ... 71.92 53.79 16 60.57 -7.5L -L Brands LB 2.40 6.6 11 63.10 30.70 5095 36.18 -39.9L-3 Tch LLL 3.20 1.6 20 218.71 161.04 559 199.03 +.6LCI Inds LCII 2.40f 2.6 16 132.73 85.66 142 91.75 -29.4LG Display LPL ... ... ... 17.05 10.16 688 10.39 -24.5LGL Grp LGL ... ... 17 6.70 4.25 13 5.35 -4.8LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 54 13.10 -6.1LSB Inds LXU ... ... ...dd 11.71 4.95 162 5.15 -41.2LSC Com LKSD 1.04f 8.0 ... 22.37 11.58 309 12.96 -14.5LTC Prp LTC 2.28f 5.5 18 52.85 34.46 231 41.25 -5.3sLaQuinta LQ ... ... 72 21.15 13.86 3780 21.62 +17.1LaZBoy LZB .48 1.5 21 34.25 23.15 263 32.05 +2.7LabCp LH ... ... 22 184.33 137.83 728 183.08 +14.8LadderCap LADR 1.30f 8.4 15 15.48 12.83 1048 15.39 +12.9LadThalFn LTS .04 1.1 ...dd 3.84 2.17 165 3.68 +16.5LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 18 25.20 -.4sLadThal27 n LTSL 1.63 6.6 ... 25.16 23.60 21 24.88 -.2LambWst n LW .77 1.2 24 68.70 42.58 784 65.00 +15.1Lannett LCI ... ... 7 30.35 13.15 366 16.85 -27.4LaredoPet LPI ... ... 4 13.46 7.41 4565 9.26 -12.7sLVSands LVS 3.00 3.7 22 80.03 59.16 2246 80.26 +15.5sLaSalleH LHO 1.80 5.2 19 34.16 24.10 3570 34.34 +22.3LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 4 25.03 -.3LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 0 24.95 -3.1Latam Air LTM ... ... ... 17.39 10.80 965 12.08 -13.1tLatAmDisc LDF .03e .3 ...q 13.25 9.95 6 10.05 -12.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 259 29.35 +.5LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 3 24.07 -6.6Latt RE n RORE ... ... ... 16.02 13.27 1 14.99 -3.2LattUSEqt ROUS .39e ... ...q 33.42 27.25 178 31.99 +2.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 13 32.43 +2.7HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 27 18.48 +2.7Lazard LAZ 1.76f 3.4 14 60.00 40.50 776 51.80 -1.3LazWldDiv LOR .69 6.2 ...q 12.63 10.74 56 11.04 -5.1LeafGrp LFGR ... ... ...dd 10.20 6.35 28 9.90 LearCorp LEA 2.80f 1.4 14 204.99 135.62 655 198.25 +12.2Lee Ent LEE ... ... 6 2.75 1.75 204 2.55 +8.5LegacyAc n LGC ... ... ... 9.91 9.51 513 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 10.01 +.7LeggMason LM 1.36f 3.6 11 47.13 36.24 875 38.29 -8.8LegMas56 n LMHA ... ... ... 28.47 25.57 33 26.18 -4.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 69 24.61 -2.6LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.10 -3.8LM EM LoV LVHE ... ... ... 31.44 26.58 1 27.54 +.1LeggPlat LEG 1.52f 3.6 20 53.96 39.57 995 42.02 -12.0LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.25 +.4LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 698 60.59 -6.2LejuHldgs LEJU .20e ... ...dd 2.93 .96 567 1.44 LendingClb LC ... ... ...cc 6.56 2.57 2896 3.33 -19.4LennarA LEN .16 .3 14 72.17 49.52 2381 52.50 -17.0LennarB LEN/B .16 .4 11 58.65 40.31 36 42.11 -18.5Lennox LII 2.56f 1.2 29 223.05 160.18 237 207.65 -.3Leo Hld un LHC ... ... ... 10.90 9.40 4 10.10 +1.3LevelBr n LEVB ... ... ... 5.52 3.50 34 4.62 +6.2LexRltyTr LXP .71f 8.2 11 10.65 7.59 1178 8.62 -10.7LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.69 -5.1Libbey LBY .47 7.0 ...dd 10.30 4.60 126 6.74 -10.4LbtyASE USA .72e 11.3 ...q 6.80 5.53 544 6.36 +1.0LbtyASG ASG .38e 6.4 ...q 6.49 4.72 149 5.96 +7.6LibOilSv n LBRT ... ... 66 23.90 16.00 519 22.35 -2.4LibtProp LPT 1.60 3.7 16 45.40 37.77 1347 43.79 +1.8LifeStorg LSI 4.00 4.3 32 93.16 69.00 505 92.79 +4.2LightInBox LITB ... ... ...dd 3.46 1.61 22 2.01 -12.6sLilisEn n LLEX ... ... ...dd 6.12 2.96 1015 6.03 +18.0LincNat LNC 1.32 2.0 9 86.68 63.32 1409 67.10 -12.7LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5sLindsay LNN 1.20 1.2 49 100.62 83.57 75 100.99 +14.5LineCp n LN ... ... ... 47.81 33.91 222 36.09 -12.0LionsGat A LGF/A .09p ... ... 36.48 21.54 858 23.74 -29.8LionsGat B LGF/B ... ... ... 34.41 19.97 527 22.41 -29.4LiqTech LIQT ... ... ...dd .84 .25 484 .65 +13.6LithiaMot LAD 1.16f 1.2 12 127.99 86.05 258 98.07 -13.7LiveNatn LYV ... ... ...cc 49.11 33.84 1135 43.33 +1.8LloydBkg LYG .47a 13.9 ... 4.21 3.26 4852 3.41 -9.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 899 321.04 Loews L .25 .5 14 53.59 45.01 1449 48.78 -2.5LomaNeg n LOMA ... ... 15 26.89 10.84 930 12.88 -44.1LaPac LPX .13p ... 16 31.19 22.43 1222 29.80 +13.5Lowes LOW 1.64 1.7 22 108.98 70.76 4926 97.42 +4.8Lubys LUB ... ... ...dd 3.43 2.35 51 2.66 +.8LumberLiq LL ... ... ...dd 41.33 19.41 428 21.17 -32.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 557 35.60 -36.1Lydall LDL ... ... 14 60.00 37.50 47 42.05 -17.1LyonBas A LYB 4.00f 3.5 9 121.95 78.01 1866 113.88 +3.2M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 649 174.13 +1.8M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.52 MAG Slv g MAG ... ... ... 13.84 9.29 130 11.93 -3.5MBIA MBI ... ... ...dd 10.97 6.04 1398 8.33 +13.8MDC MDC 1.20 3.8 11 35.18 26.45 623 31.81 -.2MDU Res MDU .79 2.8 24 29.28 24.29 1329 28.04 +4.3MFA Fncl MFA .80 10.2 10 8.90 6.72 2792 7.82 -1.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 25.92 -1.7MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 4 25.46 +.6MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.21 -20.3MFS CAMu CCA .60 5.8 ...q 14.00 10.24 5 10.39 -9.7MCR MCR .72a 9.1 ...q 8.76 7.90 37 7.93 -6.5MGF MGF .41 9.1 ...q 5.01 4.46 38 4.53 -5.4MFS HInM CXE .30 6.1 ...q 5.51 4.84 31 4.93 -5.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 78 4.53 -1.9MFS IHI CIF .25 9.5 ...q 3.03 2.56 42 2.62 -11.1MIN MIN .42 10.9 ...q 4.35 3.82 202 3.88 -6.5MFS InvG CXH .50 5.5 ...q 10.33 9.08 19 9.23 -4.9MMT MMT .52 9.2 ...q 6.29 5.59 110 5.65 -6.9MFM MFM .38 5.8 ...q 7.41 6.41 51 6.60 -3.9MFV MFV .58 10.3 ...q 6.84 5.49 20 5.63 -4.9MGIC Inv MTG ... ... 8 16.21 9.97 4111 10.57 -25.1MGMGrPr n MGP 1.68 ... ... 31.83 25.31 520 30.01 +3.0MGM Rsts MGM .48 1.5 9 38.41 29.53 6181 31.89 -4.5MI Homes MHO ... ... 13 37.41 24.08 191 28.32 -17.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 1123 36.07 +1.7MRC Glbl MRC ... ... 22 21.31 14.01 419 20.95 +23.8sMSA Safety MSA 1.52f 1.6 54 93.13 65.95 115 93.74 +20.9MSC Ind MSM 2.32 2.6 17 99.94 65.42 468 90.60 -6.3MSCI Inc MSCI 1.52 .9 44 162.29 100.84 428 161.99 +28.0MSG Netw MSGN ... ... 9 26.30 16.25 619 19.65 -3.0MV OilTr MVO .76e 7.4 8 10.50 4.80 23 10.20 +21.4MVC Cap MVC .60 5.9 ...q 10.97 9.52 18 10.09 -4.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.53 -1.2MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 54 11.60 -6.7MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 32 22.64 -12.2Macerich MAC 2.96 5.3 31 69.73 52.12 1167 56.15 -14.5MackCali CLI .80 4.1 9 28.51 15.86 735 19.58 -8.3Macquarie MIC 5.24e 13.5 7 79.51 36.20 1439 38.82 -39.5sMacys M 1.51 4.2 11 35.11 17.41 9483 35.58 +41.2MadCvCall MCN .72 9.6 ...q 8.15 7.09 96 7.49 -3.0MadSqGd n MSG ... ... 82 270.29 189.96 277 264.67 +25.5MadStSec MSP 1.04 8.9 ...q 12.30 10.72 19 11.71 MagellMid MMP 3.75f 5.4 21 75.82 54.82 785 69.72 -1.7Magna g s MGA 1.32f 2.0 11 67.47 43.18 939 64.48 +13.8MagnaChip MX ... ... 7 13.40 8.70 382 11.25 +13.1Maiden prA MHpA 2.06 9.6 ... 25.71 18.80 49 21.37 -13.5Maiden pfC MHpC 1.78 9.1 ... 26.67 16.73 59 19.53 -20.0MaidnH pfD MHpD 1.68 9.0 ... 25.05 14.85 19 18.58 -11.3MaidenHld n MHLA .60 2.9 ... 27.28 16.68 14 20.38 -11.4MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 7 21.20 -13.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 184 38.50 -3.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 58 19.48 -1.8Majesco n MJCO ... ... ... 6.43 4.35 6 5.71 +6.3Mallinckdt MNK ... ... ... 49.12 11.65 2338 17.12 -24.1MgdDInvG MZF .74 5.2 ...q 14.35 13.05 34 14.26 +6.2ManchUtd MANU .36 1.7 1 22.15 15.86 29 20.90 +5.6Manitowc rs MTW ... ... ... 44.03 22.12 617 26.01 -33.9ManngNap MN .32 10.2 13 4.80 2.95 35 3.15 -12.5ManpwrGp MAN 1.86 2.0 11 136.93 91.05 694 92.76 -26.4Manulife g MFC .44 ... ... 22.16 17.07 1405 18.91 -9.3MarathnO MRO .20 .9 ...dd 22.12 10.55 9503 21.53 +27.2MarathPt s MPC 1.84 2.3 11 83.27 49.30 6100 79.55 +20.6MarcusMill MMI ... ... 24 38.26 24.18 172 37.64 +15.4Marcus MCS .60f 1.9 25 34.20 23.55 147 31.70 +15.9MarinSft rs MRIN ... ... ... 15.45 5.70 4 5.90 -46.1MarineP MPX .40f 2.4 30 17.12 12.00 20 16.60 +30.3MarineMx HZO ... ... 23 24.45 13.80 193 23.65 +25.1Markel MKL ... ... 63 1194.98 949.72 36 1114.11 -2.2MarriotVac VAC 1.60 1.3 20 154.14 107.58 769 121.93 -9.8MarshM MMC 1.50 1.9 22 86.54 76.58 1753 80.77 -.8MartMM MLM 1.76 .8 32 241.33 189.27 416 220.78 -.1Masco MAS .42 1.1 19 46.45 35.79 3590 38.16 -13.2Masonite g DOOR ... ... 13 79.90 50.40 106 66.65 -10.1Mastec MTZ ... ... 12 55.53 38.40 897 47.90 -2.1MastechD MHH ... ... 18 18.42 6.13 21 15.55 +54.6MasterCrd MA 1.00 .5 44 194.72 119.89 2764 191.76 +26.7MatadorRs MTDR ... ... 22 35.22 20.13 1937 29.06 -6.6Materion MTRN .42f .8 35 57.45 34.25 87 54.65 +12.4MatinasB n MTNB ... ... ... 2.89 .43 334 .53 -54.7Matson MATX .80 2.3 7 40.32 21.63 175 34.98 +17.2MauiLand MLP ... ... 22 27.80 9.95 42 12.40 -28.3MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 134 47.69 -25.9Maximus MMS .18 .3 18 72.71 58.58 486 61.49 -14.1MaxLinear MXL ... ... 13 32.47 17.54 546 18.69 -29.3McClatch rs MNI ... ... ...dd 11.51 5.75 55 10.10 +13.1McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 103.77 +3.3McCorm MKC 2.08f 2.0 16 111.46 90.25 818 104.02 +2.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2382 161.82 -6.0McKesson MCK 1.36 .9 12 178.86 134.25 1864 144.43 -7.4McEwenM MUX .01 .4 ...dd 2.86 1.82 1156 2.25 -1.3Mechel pf MTLp ... ... ... 1.34 .80 .98 -6.7Mechel rs MTL ... ... ... 5.80 3.30 45 3.49 -33.7Medequit n MRT .84 8.0 ... 13.06 9.67 104 10.54 -6.1MedProp MPW 1.00 7.4 15 14.19 11.82 2257 13.55 -1.7sMedifast MED 1.92 1.3 64 144.24 40.00 166 146.27 +109.5MedleyCap MCC .40m 11.2 6 6.65 3.48 114 3.56 -31.8MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 4 24.80 -1.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 3 25.07 -2.8Medley n MDLX .22p ... ... 25.09 23.90 3 24.17 -2.5Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.05 -.6MedleyMgt MDLY .80 18.8 ...cc 7.15 4.25 31 4.25 -34.6Mednax MD ... ... 12 63.04 40.56 753 46.24 -13.5Medtrnic MDT 1.84 2.1 34 89.72 76.41 4237 85.89 +6.4Merck MRK 1.92 3.2 22 66.41 52.83 11006 59.72 +6.1 MercGn MCY 2.50 5.2 43 61.51 41.41 256 48.02 -10.1Meredith MDP 2.18 4.3 12 72.25 47.45 866 50.30 -23.8Meritage MTH ... ... 12 55.50 38.80 470 45.85 -10.4Meritor MTOR ... ... 6 29.54 15.21 671 21.17 -9.8MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 19 25.99 -.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.6 ... 26.88 11.66 6 15.40 +4.7MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 2 18.70 -7.7MLGS t PYT .76 3.5 ... 22.60 20.40 21.90 +4.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 3 27.25 -1.6MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 15 15.10 -18.2Mesab MSB 1.49e ... ... 30.92 12.95 64 25.15 Methode MEI .44 1.1 35 48.44 36.05 198 41.15 +2.6MetLife MET 1.68f 3.6 10 55.91 43.38 6502 46.25 -8.5MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 20 25.06 +.9MetroBkH n MCB ... ... ... 51.47 36.35 57 50.20 +19.2MettlerT MTD ... ... 38 697.26 540.24 182 551.71 -10.9MexcoEn MXC ... ... ...dd 7.18 3.00 6 5.58 +42.0MexEqt MXE 1.62e .1 ...q 12.22 9.65 5 9.77 -4.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.37 30 14.57 -7.5MKors KORS ... ... 18 70.00 32.81 18256 60.41 -4.0MicrFoc n MFGP ... ... ... 36.21 12.67 866 17.81 -47.0MicrSol n MICR ... ... ... 4.29 3.19 18 3.76 +7.4MidAApt MAA 3.48 3.7 17 110.95 85.16 607 93.99 -6.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.20 -3.2MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 26 14.10 +6.4MidstPet MPO ... ... ... 19.04 10.87 50 13.31 -19.7Milacron n MCRN ... ... ... 22.62 15.09 227 20.02 +4.6MilestnSci MLSS ... ... ... 1.80 .64 111 .86 -27.4MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 76 11.87 -4.8MillerInds MLR .72 2.7 16 29.00 23.90 26 26.80 +3.9MinTech MTX .20 .3 18 77.15 62.55 154 73.95 +7.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 3 25.26 -1.6Mistras MG ... ... 35 23.83 17.00 59 19.11 -18.6MitsuUFJ MUFG ... ... ... 8.11 5.95 1790 6.09 -16.2MiX Tele MIXT .22e ... ... 21.00 6.68 46 19.17 +50.2MizuhoFn MFG ... ... ... 4.00 3.37 472 3.54 -2.7MobileTele MBT .53e 5.3 ... 12.80 7.77 2355 9.93 -2.6Model N MODN ... ... ...dd 19.60 12.40 127 18.00 +14.3Modine MOD ... ... 13 25.75 15.25 303 17.90 -11.4sMoelis&Co MC 1.88f 3.2 49 60.05 36.20 373 59.30 +22.3Mohawk MHK ... ... 16 286.85 206.74 575 208.57 -24.4MolinaHlth MOH ... ... ...dd 93.98 56.68 895 87.82 +14.5MolsCoor A TAP/A 1.64 2.6 6 94.94 58.93 0 62.79 -25.2MolsCoorB TAP 1.64 2.6 10 97.50 58.75 1664 62.35 -24.0MonRE MNR .68 4.4 24 18.45 13.87 352 15.60 -12.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 7 23.59 -5.8Monsanto MON 2.16 1.7 22 127.65 114.19 6979 127.51 +9.2Moodys MCO 1.76 1.0 37 175.60 115.59 738 173.42 +17.5Moog A MOG/A .25p ... 21 93.93 68.29 84 83.43 -3.9Moog B MOG/B .25p ... 22 91.71 68.79 85.84 -3.3MorgStan MS 1.00 2.0 13 59.38 42.21 11542 50.97 -2.8MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 72 28.54 -1.5MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 45 27.51 -3.3MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 42 27.00 -3.1MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 17 26.13 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.55 68 25.77 -4.9MS Asia APF .14e .8 ...q 19.99 16.28 20 17.55 -4.6MS China CAF 13.33e ... ...q 27.79 20.77 268 26.96 +15.3MS CushHi MLPY 1.28e 19.3 ...q 8.00 6.09 2 6.65 -5.8MS EMD MSD .57e 6.3 ...q 10.27 8.94 65 9.03 -9.5MSEMDDbt EDD .80m 11.3 ...q 8.37 7.01 270 7.08 -8.1MSEmMkt MSF .05e .3 ...q 19.86 15.97 149 16.77 -6.3MS icb ICB .54a 2.9 ...q 19.79 17.93 7 18.55 +1.1MS India IIF .04e ... ...q 35.14 28.62 36 29.45 -11.2MSJCP97 HJV 1.75 15.3 ... 16.72 10.00 14 11.42 -7.5MkVRMB CNY ... ... ...q 49.12 38.95 0 45.90 +6.7MkVRupee INR .20p .5 ...q 45.42 39.21 0 40.50 -7.3MSDLEur URR ... ... ...q 21.49 16.65 0 17.89 -1.3MSDSEur DRR ... ... ...q 57.46 44.20 5 53.69 +10.9MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 31 22.66 +.1MosaicAc n MOSC ... ... ... 9.90 9.49 9.74 +.4Mosaic MOS .10 .4 38 29.20 19.23 3276 28.04 +9.3MotrlaSolu MSI 2.08 1.9 20 111.91 82.86 1063 109.47 +21.2sMovado MOV .80 1.6 ...cc 42.30 21.50 1152 49.20 +52.8Mueller MLI .40 1.3 22 37.57 25.26 283 30.84 -13.0MuellerWat MWA .20 1.7 27 12.99 9.59 779 12.01 -4.2MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1687 30.90 -.5MurphUSA MUSA ... ... 13 89.69 61.05 309 67.88 -15.5MyersInd MYE .54 2.8 39 24.60 15.40 177 19.40 -.5Myomo n MYO ... ... ... 23.20 2.07 62 3.23 -13.9sMyovant n MYOV ... ... ...dd 24.50 9.92 56 23.99 +89.8N -NCI BldSy NCS ... ... 23 21.20 13.05 238 19.40 +.5NCR Corp NCR ... ... 27 43.24 26.00 1440 30.22 -11.1NGL EnPt NGL 1.56 14.6 ...dd 17.65 8.58 743 10.70 -23.8NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 19 23.57 -3.4NL Inds NL ... ... 7 16.05 6.00 62 9.35 -34.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 56 35.17 15.95 5041 34.41 +20.8NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 206 17.87 -5.2NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 1142 17.95 -5.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 20 4.22 +.2NVR NVR ... ... 22 3700.00 2311.11 38 3058.10 -12.8snVent El n NVT ... ... ... 27.09 21.00 2298 26.73 +17.6Nabors NBR .24 3.1 ...dd 9.06 5.32 19914 7.66 +12.2NACCO NC .66 1.8 5 92.60 23.80 22 37.30 -.9NamTai NTP .28 2.3 44 13.90 7.70 17 12.00 -4.4NanoViric NNVC ... ... ...dd 1.64 .48 65 .56 -36.4Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 33 39.24 30.20 160 39.15 +20.7NatFuGas NFG 1.66 3.2 16 59.92 48.31 416 52.56 -4.3NatGrid NGG 2.89e 4.9 ... 67.68 51.44 431 58.59 -.4NtHlthInv NHI 4.00 5.4 17 81.60 62.71 174 73.78 -2.1NHltcre NHC 1.92f 2.8 25 74.80 57.00 40 67.67 +11.0NOilVarco NOV .20 .5 ...dd 45.08 29.90 2238 41.87 +16.2NatPresto NPK 1.00a .9 15 121.40 88.80 56 113.70 +14.3NatRetPrp NNN 1.90 4.6 19 43.90 36.25 1231 41.33 -4.2tNRetP pfE NNNpE 1.43 6.1 ... 26.38 23.45 51 23.47 -8.2NtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.97 32 22.19 -11.6NatlStor n NSA 1.16f 4.1 97 28.55 21.17 255 28.10 +3.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.33 -6.6NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 112 18.12 -2.1NatxIntV n MVIN ... ... ... 47.10 43.78 45.10 +1.2NatGsSvcs NGS ... ... 70 29.55 22.40 23 23.80 -9.2NatrlGroc NGVC ... ... 31 11.35 4.79 65 10.25 +14.8NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 12 32.25 +24.0Natuzzi NTZ ... ... ... 3.00 1.41 7 1.61 +.6Nautilus NLS ... ... 18 19.25 11.30 262 15.20 +13.9NavideaBio NAVB ... ... ...dd .68 .21 284 .22 -38.4sNavigCons NCI ... ... 23 24.52 14.62 195 24.80 +27.8NavigatrH NVGS ... ... ... 13.25 7.00 174 11.70 +18.8NaviosAcq NNA .08 10.7 ...dd 1.57 .67 204 .75 -32.6Navios pfG NMpG 2.19 20.4 ... 19.99 10.18 1 10.75 -33.7Navios NM ... ... ...dd 1.90 .68 575 .81 -32.5NavMH pfH NMpH 2.16 19.8 ... 18.89 10.27 2 10.88 -33.3NavMMid NAP 2.00f 49.0 ... 10.79 3.26 121 4.08 -57.1NaviosMar NMM 1.69f 92.9 6 2.62 1.45 677 1.82 -22.9Navistar NAV ... ... ...cc 47.73 25.06 662 38.26 -10.8Navistr pfD NAVpD ... ... ... 23.12 9.33 1 20.35 +19.0NeenahP NP 1.64 2.0 18 95.40 75.50 59 82.05 -9.5Nelnet NNI .64 1.0 14 63.48 39.82 45 62.27 +13.7NeoPhoton NPTN ... ... ...dd 9.78 4.56 649 6.46 -1.8Netshoes n NETS ... ... ... 22.62 2.00 146 2.69 -65.9Netw1Tch NTIP .10 3.6 8 4.60 2.25 23 2.80 +16.7NBCAInt NBW .74 5.9 ...q 14.61 12.51 26 12.67 -6.8tNeuB HYld NHS .96 8.8 ...q 12.35 10.84 55 10.95 -6.9NBIntMu NBH .90 6.6 ...q 16.00 13.42 28 13.70 -7.4NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 48 11.54 -5.1NBRESec NRO .36 7.3 ...q 5.70 4.29 112 4.94 -10.7NevGCas UWN ... ... 24 2.86 1.87 14 2.15 -19.5NevroCorp NVRO ... ... ...dd 94.34 65.00 438 78.49 +13.7Nevsun g NSU .04 1.2 ...dd 3.86 1.96 848 3.24 +32.8NewAmHi HYB .78a 9.0 ...q 10.20 8.48 47 8.70 -7.4NewConcEn GBR ... ... 28 2.45 1.16 877 1.42 -8.9NE Realty NEN 1.00 1.5 2 75.25 65.10 3 66.75 -9.0NwGold g NGD ... ... ...dd 4.25 2.22 1992 2.36 -28.3NewHome NWHM ... ... 10 13.55 9.53 107 10.14 -19.1tNwIreland IRL 2.15e 1.3 ...q 14.21 11.90 8 12.00 -4.2NJ Rscs s NJR 1.09 2.4 14 45.45 35.55 518 44.75 +11.3NewMedia NEWM 1.48 8.8 29 17.95 12.46 698 16.76 -.1NwMtnFin NMFC 1.36 9.9 10q 14.85 12.05 172 13.80 +1.8NewOriEd EDU .40e ... 47 108.40 69.91 932 97.63 +3.9sNewRelic NEWR ... ... ...dd 99.07 39.11 1165 99.73 +72.6NewResid NRZ 2.00 11.1 6 18.43 15.04 2281 18.09 +1.2NewSenInv SNR 1.04 13.4 14 10.57 6.77 1296 7.74 +2.4NY&Co NWY ... ... ...dd 4.45 1.28 311 4.17 +45.8NY CmtyB NYCB .68 5.8 14 14.53 11.48 4779 11.68 -10.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 34 27.48 -3.9NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 8 48.95 -3.5NY REIT rs NYRT 4.85c ... ... 19.81 15.04 290 18.23 NY Times NYT .16 .7 ...cc 25.70 16.95 1567 22.80 +23.2NewellRub NWL .92f 3.7 5 55.08 23.85 5854 24.78 -19.8NewdExp NFX ... ... 15 35.20 22.72 3526 29.39 -6.8NewMarket NEU 7.00 1.8 20 477.97 358.33 79 386.29 -2.8NewmtM NEM .56 1.4 29 42.04 31.42 2619 39.19 +4.5sNewpkRes NR ... ... ...dd 10.95 6.58 710 10.85 +26.2NexGen g NXE ... ... ... 2.85 1.65 139 1.92 -25.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.30 670 22.10 -12.6NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 61 28.11 +.6sNxtEraLP NEP 1.57f 3.5 32 45.38 34.09 238 45.11 +4.6NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 25 24.71 -1.0NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 36 24.45 -2.0NextEra76 NEEpK ... ... ... 25.99 23.62 39 24.86 -2.8NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 464 72.90 +4.8sNextEraEn NEE 4.44f 2.7 12 165.15 138.00 2200 165.27 +5.8NxtEra pfR NEEpR ... ... ... 59.02 52.85 7 56.80 +1.1NiSource s NI .78 3.1 32 27.76 22.44 2465 25.31 -1.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.12 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.7 17 43.61 29.51 2194 30.09 -17.3NikeB s NKE .80 1.1 68 73.49 50.35 5794 72.23 +15.5NoahHldgs NOAH ... ... 35 69.56 25.98 1375 61.18 +32.2NobilisH n HLTH ... ... ... 2.10 1.15 390 1.15 -14.8NobleCorp NE .08 1.4 ...dd 6.33 3.14 6777 5.78 +27.9NobleEngy NBL .44 1.2 37 37.67 22.99 2964 36.49 +25.2NobleMid n NBLX 1.91e ... 13 57.98 41.90 141 51.50 +3.0NokiaCp NOK .19e 3.2 ... 6.59 4.51 18301 5.97 +28.1NomadF n NOMD ... ... ... 18.11 13.54 808 17.54 +3.7tNomura NMR ... ... ... 6.83 5.15 406 5.20 -10.7sNorbord n OSB 1.29 3.0 ... 42.97 28.16 127 43.08 +27.4NordicAOff NAO .18 15.9 ... 1.60 1.02 34 1.13 -5.8NordicAm NAT .41e 17.5 ...dd 6.70 1.82 2294 2.34 -4.9Nordstrm JWN 1.48a 3.0 18 54.00 37.79 1603 49.00 +3.4NorkSo NSC 2.88 1.9 23 157.15 111.44 2084 154.84 +6.9NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 8.7 10 9.40 5.94 7 8.93 +28.3NoWestCp NWE 2.20 4.0 16 64.47 50.01 393 54.84 -8.1NDynMn g NAK ... ... ... 2.34 .43 1793 .48 -72.9NthnO&G NOG ... ... 35 2.97 .63 4180 2.82 +37.6NorthropG NOC 4.80f 1.4 35 360.88 252.82 733 331.57 +8.0NStREur n NRE .60 4.3 ... 14.81 10.08 288 14.06 +4.7NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 194 60.25 +1.0NorwCruis NCLH ... ... 16 61.48 50.16 1503 52.77 -.9 NovaBay rs NBY ... ... ...dd 5.00 2.40 4 2.40 -37.7NovaGld g NG ... ... ...dd 5.05 3.35 1304 4.85 +23.4Novartis NVS 2.75e 3.6 15 94.19 74.70 1401 75.73 -9.8NovoNord NVO .96e 2.0 ... 58.37 41.03 3067 47.56 -11.4NOW Inc DNOW ... ... ...dd 18.37 9.12 1271 14.45 +31.0sNuSkin NUS 1.47 1.8 39 81.82 53.50 353 82.36 +20.7Nucor NUE 1.52f 2.4 16 70.48 51.67 1941 64.10 +.8Nush EnhYl NUAG ... ... ... 24.87 23.37 16 23.72 -2.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.49 -1.1NushLCGr NULG ... ... ... 34.93 28.24 0 34.05 +9.1NushLCVal NULV ... ... ... 30.70 26.13 0 28.21 -1.3NushMCGr NUMG ... ... ... 31.52 26.52 1 31.04 +5.7NushMCVal NUMV ... ... ... 29.85 25.50 0 27.83 -1.3sNushSmCap NUSC ... ... ... 30.31 25.30 2 30.44 +7.0NushShTrm NURE ... ... ... 27.05 23.57 0 26.63 +1.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 1 24.34 -2.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.1 23 47.99 19.22 349 23.82 -20.5NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 29 23.65 -4.8Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 34 21.93 -3.2Nustar pfC NSpC ... ... ... 26.43 22.31 72 24.00 -7.6NustarGP NSH 1.32m 10.0 ... 25.95 10.40 216 13.20 -15.9Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 15 25.55 +2.2Nutrien n NTR .40p ... ... 54.35 40.41 1369 51.10 -1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 4 13.41 -6.5NuvCr22 n JCO ... ... ... 10.10 9.26 75 9.33 -1.7Nuv Mun21 NHA ... ... ... 10.96 9.29 10 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 106 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 11 23.76 -5.4Nuv 11-21 n JHB ... ... ... 10.15 9.48 88 9.54 -4.2NuvCA V2 n NCB ... ... ... 18.40 15.24 7 15.57 -8.4NvHiInDc19 JHD ... ... ... 10.36 9.72 49 9.88 -1.4Nuv RE In JRS ... ... ... 11.90 9.39 100 9.93 -11.8NuvMO Pr NOM ... ... ... 17.58 12.87 8 13.29 -4.7NuvAllCEn JMLP 1.37 16.7 ...q 9.63 6.79 41 8.21 -4.1NuvAZ NAZ .80 6.2 ...q 15.43 12.57 30 12.79 -9.5NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 41 20.41 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 12 21.88 -5.1NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 116 13.62 -11.4NCADvA NAC .91 6.8 ...q 15.58 13.18 873 13.46 -5.9NCalMunV NCA .47 4.9 ...q 10.70 9.16 64 9.55 -6.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 18 14.02 -6.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 25 11.74 -1.5NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 43 15.11 +3.5NvCredStr JQC .62 7.6 ...q 8.77 7.90 379 8.09 -1.6NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 18 12.25 -.4NuvDivA NAD .85a 6.4 ...q 14.46 12.92 318 13.24 -5.8NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.4 ...q 20.00 15.43 92 19.74 +4.8NuEnMLP JMF 1.35 12.2 ...p 13.60 9.65 142 11.02 -3.2NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 78 13.72 -3.4NuvFloat JFR .72 6.6 ...q 12.04 10.66 202 10.88 -2.9NuvFltOp JRO .76a 7.1 ...q 11.95 10.43 151 10.59 -7.1NvGADiv2 NKG .64a 5.6 ...q 13.55 11.25 12 11.37 -9.5tNuvGblHIn JGH 1.58 10.1 ... 17.45 15.65 106 15.63 -7.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 15 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.17 9.67 88 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 366 15.04 -2.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 181 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 480 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 123 12.52 -3.6NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 22 12.57 -2.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 16 12.14 -3.5NvMAP NMT .71a 5.6 ...q 15.00 12.52 19 12.68 -11.1NMIQI NUM .74 5.9 ...q 14.05 12.41 43 12.70 -4.2NuvMNMu NMS .80 5.9 ...q 17.00 13.31 15 13.56 -7.8NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 165 23.38 -5.3NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 2 22.94 -3.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 2 7.11 -6.7NvMuI NMI .50a 4.4 ...q 12.87 10.77 11 11.35 -1.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 255 9.55 -5.7Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.49 27 15.83 -8.3NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 104 13.10 -4.3NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 51 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 12 9.33 -1.8NuvNYSel NXN .55 4.2 ...q 14.37 12.58 6 12.99 -4.7NNCPI NNC .59a 4.8 ...q 13.67 12.06 63 12.21 -5.3NOHQI NUO .80 5.8 ...q 15.46 13.48 44 13.73 -6.2NvPA NQP .81a 6.4 ...q 13.78 12.34 84 12.56 -4.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 38 23.90 -3.5NvPfdInco JPC .80 8.2 ...q 10.75 9.60 289 9.83 -4.9NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 438 9.40 -7.8NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 95 16.31 -8.4NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 234 14.21 -.3NEqPrmG SPXX 1.04 5.7 ...q 19.00 14.92 74 18.33 +5.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 21 9.72 -2.4NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.07 -3.8NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 18 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.53 -4.3NuvSnIn NSL .42 6.5 ...q 6.98 6.28 78 6.51 NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 70 17.12 +3.0Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 45 16.86 -4.1NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 132 13.14 -5.8NTXQI NTX .65 5.0 ...q 14.94 12.42 15 13.02 -9.2NVAPI NPV .65a 5.3 ...q 13.46 12.08 34 12.35 -3.7NuverEnv n NES ... ... ... 26.50 9.25 12 14.20 -21.9O -OCI Ptrs OCIP .70e 7.0 29 10.45 6.76 8 9.99 +24.1OFG Bncp OFG .24 1.7 11 14.70 7.80 261 14.20 +51.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.07 -.2OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.35 +5.8OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 1 24.01 +7.0OGE Engy OGE 1.33 3.8 19 37.32 29.59 1906 35.09 +6.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 260 75.63 +3.2OaktreeC OAK 3.59e 8.9 12 48.50 38.80 166 40.25 -4.4OasisMid n OMP 1.57 8.4 ... 19.78 15.57 67 18.70 +7.2OasisPet OAS ... ... ...dd 13.13 6.69 7204 13.04 +55.1Obsidian g OBE ... ... ... 1.46 .82 729 1.15 -7.3OcciPet OXY 3.08 3.7 ...cc 86.38 57.84 3781 84.07 +14.1Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1196 23.96 +13.3Och-Ziff OZM .87e 43.1 22 3.95 1.91 258 2.02 -19.2OcwenFn OCN ... ... ...dd 4.84 2.52 640 4.42 +41.2Oi SA C OIBR/C ... ... ... 9.71 4.46 11 4.62 -17.9OilStates OIS ... ... ...dd 38.95 20.23 569 36.15 +27.7Oil-Dri ODC .92f 2.3 19 50.82 35.39 3 39.26 -5.4OldRepub ORI .78 3.7 18 22.34 17.92 1953 21.20 -.8Olin OLN .80 2.4 10 38.84 27.79 1127 32.99 -7.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.6 11 34.84 24.90 2554 30.79 +11.8Omnicom OMC 2.40 3.4 15 84.73 65.32 1685 71.25 -2.2Omnova OMN ... ... ...dd 11.90 8.10 159 10.55 +5.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.79 401 6.13 +6.8OncoCyte n OCX ... ... ... 7.64 1.10 98 2.85 -38.7OneLibrty OLP 1.80 7.0 14 27.70 21.02 45 25.71 -.8sOneSmart n ONE ... ... ... 14.69 8.56 1426 15.22 +39.5OneMain OMF ... ... 16 36.32 22.10 476 32.77 +26.1sONEOK OKE 3.18f 4.7 50 67.31 47.14 2587 68.23 +27.7Ooma n OOMA ... ... ... 13.45 7.30 53 12.15 +1.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 102 51.18 -.4sOpp RUT n OMFS ... ... ... 26.91 24.71 0 27.17 +4.1OppMidCap RWK .59e .7 ...q 64.10 53.65 8 61.74 +1.7sOppSmCap RWJ .59e .8 ...q 73.30 60.34 23 73.39 +5.0sOppUltDiv RDIV 1.15e 3.0 ...q 37.95 32.12 68 37.88 +3.5OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 4 26.48 +1.5OpIntRev n REFA ... ... ... 30.89 25.65 27.13 -2.6OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.49 -1.4Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.89 -.6OppGlRv n ESGF ... ... ... 33.63 28.29 0 30.77 -2.0OppenFin RWW .58e .9 ...q 74.63 58.03 7 66.41 -3.8OpEMRev n REEM ... ... ... 30.65 25.82 1 26.79 -3.6OppenHldg OPY .44 1.6 ...dd 29.70 15.35 27 28.35 +5.8Oracle ORCL .76 1.6 57 53.48 43.74 11901 47.05 -.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 265 17.22 -1.0OrbitATK OA 1.28 1.0 23 134.59 95.84 256 133.68 +1.7OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 667 7.45 -19.7OrchidsPP TIS 1.40 31.9 7 15.74 4.11 70 4.39 -65.7OrientPap ONP ... ... 3 2.45 .75 21 1.15 -10.9OrionECarb OEC .72 ... 62 30.25 17.50 359 28.50 +11.3OrionGpHl ORN ... ... ...dd 8.38 5.17 193 7.90 +.9Orix IX ... ... ... 100.03 77.52 102 84.40 -.4OrmatTc ORA .49 .9 31 70.68 51.14 364 52.68 -17.6OshRusS n OUSM ... ... ... 27.78 24.76 72 27.16 +.5OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.64 -3.6OshkoshCp OSK .96 1.3 17 100.26 63.73 614 76.42 -15.9OsiskoGl n OR .20 ... ... 14.39 9.31 222 10.21 -11.7OutfrontM OUT 1.44 7.3 11 25.30 17.75 664 19.84 -14.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 254 3.57 +30.3OwensMin OMI 1.04 6.4 10 32.66 14.26 423 16.36 -13.3OwensCorn OC .84 1.3 20 96.52 63.37 1407 64.80 -29.5OwensIll OI ... ... 14 25.90 17.95 1734 18.64 -15.9OwensRM ORM .80f 4.8 11 18.72 13.71 47 16.81 +5.0OxfordInds OXM 1.36f 1.6 21 84.32 55.71 153 83.15 +10.6P-QsPBF Engy PBF 1.20 2.5 14 46.40 19.46 1978 47.65 +34.4PBF Logist PBFX 1.96f 9.9 10 22.30 17.75 85 19.85 -5.3PCM Fund PCM .96 8.1 ...q 12.13 10.15 27 11.89 +2.7PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 5484 43.09 -3.9sPGT Inc PGTI ... ... 27 20.95 11.55 890 20.70 +22.8PHH Corp PHH ... ... ...dd 15.00 8.01 93 10.88 +5.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 50.04 -.5Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 61 51.74 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 10 66.53 -3.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.29 -1.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.30 6 99.62 -.7PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 157 103.34 -2.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 656 100.02 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 31 101.11 -4.3PimShMat MINT .82e .8 ...q 101.87 101.39 814 101.66 +.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 12 52.83 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.70 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 114.45 -5.7PJT Part n PJT .20 .4 ...dd 56.76 35.47 141 55.57 +21.9tPLDT Inc PHI 1.60e 6.5 ... 38.54 25.28 224 24.41 -18.8PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 62 27.43 -3.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 18 25.07 -1.1PNC PNC 3.00 2.1 13 163.59 117.06 2383 144.31 PNC wt PNC/WS ... ... ... 89.25 50.04 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 418 40.45 POSCO PKX ... ... ... 93.12 58.50 131 80.71 +3.3PPDAI n PPDF ... ... ...dd 13.68 6.39 199 7.44 +4.6PPG s PPG 1.80 1.8 17 122.07 100.36 2070 101.43 -13.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 11 25.29 -1.2PPL Corp PPL 1.64 6.0 12 40.20 26.62 9831 27.34 -11.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 41

PQ GrpH n PQG ... ... 35 17.65 12.88 257 17.04 +3.6PS BusPk PSB 3.40 2.8 31 137.60 107.91 110 123.05 -1.6PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.93 -1.3PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.74 -2.2PS BusP pfY PSBpY ... ... ... 24.78 22.04 31 22.57 -8.3PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 83 23.05 -8.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 12 22.79 -9.7PVH Corp PVH .15 .1 20 163.78 102.05 2203 155.50 +13.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 188 29.31 +2.4PcrTrnd450 PTMC ... ... ...q 32.86 27.70 22 32.30 +3.8PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 73 33.00 +9.1PacrCash n GCOW ... ... ... 34.59 29.33 6 30.87 -1.9PacrTrendp PTEU ... ... ... 33.39 27.81 123 28.47 -7.3Pacr Wlth n PWS ... ... ... 27.67 23.99 4 26.28 +4.2sPac Cash n CALF ... ... ... 28.47 22.60 2 28.69 +9.9PacDvCsh n ICOW ... ... ... 31.03 25.13 1 28.91 -1.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 133 2.19 +12.9PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 6 25.55 -9.4PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 3 23.75 -8.1PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 7 21.50 -12.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 4 21.09 -12.7PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 1 20.83 -15.5PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 1 19.91 -19.0PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 4 19.06 -17.4PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 1 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 19 131.13 102.89 607 118.42 -1.8tPagsegur n PAGS ... ... ... 39.97 30.32 9001 33.67 +6.2PalatinTch PTN ... ... ...dd 1.59 .34 810 1.18 +37.4sPaloAltNet PANW ... ... ...dd 211.27 126.56 940 209.67 +44.7PampaEng PAM ... ... ... 72.98 46.25 530 49.00 -27.2Pandora P ... ... ...dd 9.98 4.09 14142 7.20 +49.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 25 20.95 +1.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 41 13.80 +47.6ParaGold n PZG ... ... 3 1.80 1.16 39 1.41 +8.5ParamtGp PGRE .40f 2.7 ... 16.79 13.70 4904 15.01 -5.3Paretem rs TEUM ... ... ...dd 3.59 .50 676 2.36 +14.0sParkEl PKE .40 1.9 48 20.83 14.59 94 20.76 +21.8sParkHot n PK 2.20f 6.9 ... 31.73 23.91 941 32.01 +11.3ParkNatl PRK 3.84f 3.3 19 116.75 92.42 36 115.91 +11.5ParkDrl PKD ... ... ...dd 1.45 .45 2334 .47 -53.0ParkerHan PH 3.04f 1.7 22 212.80 152.01 631 175.20 -12.2ParsleyEn PE ... ... 50 33.43 21.12 5889 30.06 +2.1PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 3 25.04 -2.1PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 17 26.34 -1.9PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 27.92 -2.6PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 13 16.90 9.50 1135 14.75 +5.7PaycomSft PAYC ... ... 99 118.45 62.17 513 105.02 +30.7sPeabodyE n BTU .60 1.4 ... 42.77 22.58 1408 43.11 +9.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 324 11.94 +21.6sPebblebrk PEB 1.52 3.7 23 41.19 30.65 378 41.18 +10.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 24.63 -2.6Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 15 24.40 -5.3Pedevco rs PED ... ... ... 1.15 .26 19 .31 -3.1Pembina g PBA 1.50 ... 26 36.99 29.28 844 34.97 -3.3PengthE g PGH .04 ... ...dd 1.23 .54 515 .76 -4.9Penney JCP ... ... 40 5.63 2.25 12285 2.41 -23.7PennaRE PEI .84 7.5 15 13.02 8.86 1335 11.27 -5.2PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 6 22.83 -9.3PenRE pfC PEIpC 1.80 8.2 ... 26.98 19.44 15 22.04 -14.9PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 8 21.37 -14.9PennyMFn PFSI ... ... 7 25.20 16.00 138 20.65 -7.6sPennyMac PMT 1.88 10.0 20 18.78 14.87 513 18.89 +17.5Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 2 25.74 +2.0PennyM pfB PMTpB ... ... ... 25.45 23.68 20 25.38 +.8Penske PAG 1.40f 2.9 12 54.83 38.33 319 48.43 +1.2Pentair PNR .70 1.6 14 74.84 43.51 1231 44.72 -36.7sPenumbra n PEN ... ... ...dd 159.35 77.75 266 158.85 +68.8sPerfFood n PFGC ... ... 23 36.25 25.40 568 36.00 +8.8PerkElm PKI .28 .4 29 84.49 62.43 351 74.40 +1.8PermRck n PRT ... ... ... 16.69 15.00 258 15.89 +2.5Prmian PBT .56e 5.7 27 10.30 7.80 65 9.86 +11.2Perrigo PRGO .76 1.0 ...dd 95.93 63.68 981 75.94 -12.9sPetChina PTR .70e .8 ... 82.69 60.69 214 83.10 +18.8PetrbrsA PBR/A ... ... ... 14.98 6.96 12275 10.19 +3.7Petrobras PBR ... ... ... 17.20 7.61 41727 11.92 +15.8Pfenex PFNX ... ... ...dd 8.42 2.07 329 5.14 +93.2Pzer PFE 1.36 3.8 14 39.43 31.67 27395 36.05 -.5Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.6 ... 7.35 4.89 88 5.84 -.2PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 78.87 6157 80.32 -24.0PhilipsNV PHG .88e 2.1 ... 43.45 35.13 1445 41.70 +10.3Phillips66 PSX 3.20f 2.7 27 122.38 76.19 3583 119.18 +17.8Phill66LP PSXP 2.71f 5.2 19 56.48 44.40 263 51.73 -1.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 228 5.50 -15.3PhysRltTr DOC .92f 6.0 40 21.85 14.13 2850 15.32 -13.7PiedmOfc PDM .84 4.4 9 21.77 16.69 1048 19.20 -2.1Pier 1 PIR .28 11.6 13 5.92 2.15 1117 2.42 -41.5PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.36 +2.7Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.47 -1.0PimEmMkt MFEM ... ... ... 28.32 24.30 9 25.12 -4.0PimcoCA PCQ .92 5.7 ...q 17.89 14.43 71 16.07 -6.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 180 8.29 -18.4PimcCA3 PZC .72 7.1 ...q 12.97 9.55 39 10.11 -3.2PimcoCp&I PCN 1.35 7.6 ...q 17.95 15.84 92 17.79 +3.4sPimCpOp PTY 1.56a 8.5 ...q 18.47 15.86 248 18.45 +12.1sPimDyCrd PCI 1.97 8.3 ...q 23.53 21.61 487 23.62 +5.3sPimDyInco PDI 2.65a 8.4 ...q 31.72 28.60 227 31.69 +5.5PimcIncStr PFL 1.08 8.8 ...q 12.44 11.15 74 12.24 +4.8PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 175 10.71 +2.7PimStPls PGP 2.20 16.1 ...q 19.85 12.37 42 13.68 -11.1PimcoHiI PHK 1.24 15.1 ...q 8.96 7.19 527 8.20 +9.9PimIncOpp PKO 2.28a 8.3 ...q 27.85 24.50 47 27.57 +6.4PimcoMuni PMF .98 7.3 ...q 14.23 12.29 110 13.34 +2.6PimcoMu2 PML .78 5.9 ...q 13.56 11.80 180 13.20 +.2PimcMu3 PMX .75 6.6 ...q 12.28 10.76 106 11.48 -.9PimcoNY PNF .68 5.7 ...q 13.63 11.26 12 11.90 -6.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 23 10.66 -11.2PimcNY3 PYN .63 7.1 ...q 10.27 8.50 21 8.86 -10.7PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 208 9.74 +6.1sPinnaclFds PF 1.30 2.0 13 64.41 52.25 1569 64.16 +7.9PinWst PNW 2.78 3.5 18 92.42 73.81 805 79.82 -6.3PionDvrsHi HNW 1.38 9.3 ...q 16.86 14.64 23 14.76 -6.3PionEnSvc PES ... ... ...dd 6.35 1.60 1267 5.65 +85.2PionFltRt PHD .72 6.3 ...q 12.22 11.27 88 11.42 -.4PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 97 9.40 -3.2PioMuAdv MAV .84 7.6 ...q 11.88 10.50 15 11.01 -3.2PioMunHi MHI .84 7.3 ...q 12.35 11.10 44 11.50 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1653 196.62 +13.8PiperJaf PJC 1.50f 2.0 13 99.80 52.75 110 75.80 -12.1PitnyBw PBI .75 8.5 6 16.13 8.30 1274 8.82 -21.1PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 58 23.90 -2.0PivotSft n PVTL ... ... ... 19.62 15.11 508 18.34 +16.6PlainsAAP PAA 1.95 8.3 31 26.98 18.38 3573 23.52 +14.0PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1204 24.54 +11.8PlanetFit n PLNT ... ... 2 41.67 21.03 646 39.75 +14.8sPlantron PLT .60 .8 24 73.92 41.28 260 74.35 +47.6PlatfmSpc PAH ... ... 16 14.82 9.09 2850 11.80 +19.0tPlatGpM rs PLG ... ... 1 1.23 .11 1296 .12 -61.5sPlayAGS n AGS ... ... ... 24.63 16.66 319 24.46 +32.2PlymInd n PLYM 1.50 9.0 ...dd 19.00 15.09 61 16.59 -10.2PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.85 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 83.37 1137 113.14 -8.8PolyMet g PLM ... ... ...dd 1.36 .57 90 .78 -9.3PolyOne POL .70 1.6 20 47.48 34.15 399 42.77 -1.7PortGE POR 1.45f 3.4 20 50.11 39.02 407 42.43 -6.9PostHldg POST ... ... 48 88.93 70.66 671 78.54 -.9PowrREIT PW ... ... ...dd 8.69 5.50 4 6.12 -.6PwREIT pfA PWpA ... ... ... 26.55 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 0 78.53 -4.3PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 2 28.48 +4.4PS GrMult PSMG ... ... ... 14.48 12.89 0 13.91 +.7PS BalMul PSMB ... ... ... 13.94 12.78 4 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.77 -.7PSCrudeDS DTO ... ... ...q 173.13 57.10 14 64.21 -27.7PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 10 9.83 -6.6PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 3 6.01 +18.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 2398 18.08 +8.9PwShCurH DBV ... ... ...q 24.90 21.17 2 24.59 +3.7PS Engy DBE ... ... ...q 17.40 10.78 27 16.84 +15.9PS PrcMet DBP ... ... ...q 40.26 35.71 5 38.07 -1.1PS Silver DBS ... ... ...q 27.91 23.50 1 25.19 -3.2PS Agri DBA ... ... ...q 20.31 18.18 400 19.23 +2.5PS Oil DBO ... ... ...q 12.75 7.40 7094 12.07 +18.9PS Gold DGL ... ... ...q 43.28 38.49 1 41.12 -.6PS BasMet DBB ... ... ...q 19.94 15.29 87 18.78 -3.2PS USDBull UUP ... ... ...q 25.29 23.09 2346 24.78 +3.1PS USDBear UDN ... ... ...q 23.27 21.32 129 21.78 -2.7PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 29 50.16 +10.4PShPuLVal PXLV .76e 2.0 ...q 40.74 35.46 16 38.29 -1.1PSAerDef PPA .50e .9 ...q 59.40 45.31 65 57.52 +6.7PwShBio PBE .57e 1.1 ...q 54.28 42.67 24 51.54 +9.3PS BldCns PKB .07e .2 ...q 36.44 28.22 32 31.32 -9.7PwSClnEn PBW .07e .3 ...q 27.17 4.13 11 26.51 +4.5PS EnEx PXE .50e 1.9 ...q 27.45 17.35 84 26.50 +15.7PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 63 32.88 -2.9PwSLgCG PWB .21e .5 ...q 45.43 35.60 34 45.31 +9.2PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 71 36.44 -6.1PwShLeis PEJ .15e .3 ...q 46.93 39.50 3 46.90 +6.1PowShMkt PWC .97e 1.0 ...q 103.21 84.50 2 101.94 +7.0PwShMda PBS .27e .9 ...q 31.86 26.87 2 30.65 +9.0sPwSMidGr PXMG .19e .4 ...q 48.82 36.00 20 48.96 +15.3PwSMidVal PXMV .64e 2.0 ...q 32.07 28.87 2 31.28 -.1PwShNetw PXQ ... ... ...q 52.87 42.37 3 52.73 +14.0PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9 10.06 +5.5PwSPharm PJP 3.84e 4.1 ...q 71.42 58.71 29 65.48 +2.0PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.94 -.7sPwSSmGr PXSG .08e .2 ...q 36.30 27.86 15 36.67 +14.1sPwSSmVal PXSV .60e 1.8 ...q 32.36 27.39 5 32.44 +5.3PwSSemi PSI .04e .1 ...q 58.15 41.22 63 55.64 +10.2sPwShSoft PSJ .10e .1 ...q 76.00 54.78 36 76.42 +20.3PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 187 30.49 +.1sPwSZMicro PZI .15e .7 ...q 20.36 17.23 1 20.39 +5.4PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.95 -4.0PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.14 -2.5PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 161 18.33 -2.9PSCleantch PZD .44e 1.0 ...q 45.28 38.08 8 43.86 +3.8sPSR2KEqW EQWS .41e .9 ...q 45.87 37.76 2 46.15 +6.3PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.53 +1.7PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 1 53.50 +.9PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 79 113.67 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 1 36.14 -2.6PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 3 27.52 -.3 PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.59 -1.1PS SP IntD IDHD ... ... ... 30.80 27.75 0 28.47 -1.6PS SC High XSHD ... ... ... 26.03 23.12 1 25.35 +.8PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 16 32.88 +5.6PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 68 29.72 -3.2PS LowVol XRLV .46 1.3 ...q 36.20 30.30 23 34.27 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 26 31.79 +1.9PS VarPfd VRP 1.20 4.8 ...q 26.49 24.85 272 24.88 -3.0sPS SCLowV XSLV .73e 1.5 ...q 48.33 42.32 178 48.27 +4.4sPS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 97 46.87 +3.3PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 378 40.37 -4.9PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 76 25.34 PS EMkMom EEMO ... ... ... 22.52 17.16 12 19.83 -3.4PSS&PMom SPMO ... ... ...q 38.04 29.45 3 37.29 +8.4PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 50 33.27 -1.2PSS&PVal SPVU ... ... ...q 37.53 31.01 3 34.38 -1.1PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 55 23.58 -1.1PS YuanDS DSUM .77 3.2 ...q 24.73 22.31 33 24.15 +4.4PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 28 24.83 -2.9PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 2597 23.03 PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 1333 47.17 -1.2PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 97 44.29 +4.2PS IntlBd PICB .57 2.2 ...q 28.77 25.77 7 26.35 -4.5PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 94 22.99 -3.8PSVrdoTF PVI ... ... ...q 26.18 24.51 3 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 29 25.88 -1.9PShNYMu PZT .86 3.6 ... 24.80 23.71 12 24.05 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 271 25.20 -2.4PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 531 18.43 -2.7PwShPfd PGX .86 5.9 ...q 15.20 14.10 2777 14.47 -2.6PShEMSov PCY 1.50 5.5 ... 30.23 26.69 1134 27.14 -8.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 13 12.82 -2.4PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 333 21.78 -2.5PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 13 34.45 +.1PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 38 44.68 -1.6PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 1 23.95 -.9PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 0 57.81 -1.9PSIndia PIN .12e .5 ...q 27.95 22.54 47 24.76 -6.2PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 111 21.76 +1.4Praxair PX 3.30 2.1 35 166.95 127.36 1223 156.49 +1.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1455 3.60 +19.2PfdAptCm APTS 1.02f 6.7 ...dd 22.71 13.60 594 15.26 -24.6Prestige rs PBH ... ... 3 269.50 27.84 1327 34.91 -21.4Pretium g PVG ... ... ... 12.44 6.17 1158 7.23 -36.6Primerica PRI 1.00 1.0 13 108.05 70.00 312 99.75 -1.8PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.45 -2.0PrinActGl GDVD ... ... ... 29.52 25.23 27.88 -.4Prin Cont n PVAL ... ... ... 26.97 25.45 2 26.19 +2.7Prn MegC n USMC ... ... ... 28.10 24.58 3 25.98 -1.1tPrinSpec n PREF ... ... ... 101.70 95.60 2 95.35 -5.0PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 32 17.28 +.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 22 63.45 39.05 234 39.45 -31.0ProLogis PLD 1.92 3.0 25 67.53 55.70 3035 64.80 +.4ProPetr n PUMP ... ... ... 22.88 10.84 1493 17.84 -11.5PrShtDow rs DOG ... ... ...q 70.52 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 31.97 614 43.25 ProUltMC s MVV ... ... ...q 45.38 32.29 23 43.45 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1024 85.12 +16.1ProUltSP s SSO .40e .4 ...q 125.72 88.10 1258 111.91 +2.3PrUShCnG SZK ... ... ...q 17.35 12.80 0 16.13 +18.6ProShtHY SJB ... ... ...q 23.91 22.91 13 23.23 +.5ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 75.81 -9.3Pro7-10yrT UST .42e .8 ...q 60.83 51.89 74 54.17 -5.6ProSShOG DDG ... ... ...q 27.58 20.60 11 21.14 -8.0ProSShFn rs SEF ... ... ...q 27.14 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 19 68.04 +1.9ProUltTl s LTL ... ... ...q 56.39 35.57 1 36.73 -15.0ProHdgRep HDG ... ... ...q 46.26 43.95 11 45.55 +.5ProUltEM EET ... ... ...q 114.48 68.94 9 85.20 -9.3ProRaLS RALS .62e 1.7 ...q 38.35 36.43 0 36.59 -2.7ProUSL7-10T PST ... ... ...q 23.82 20.50 87 22.79 +5.7ProShtEafe EFZ ... ... ...q 28.00 23.78 22 25.59 +.4ProShtEM EUM ... ... ...q 21.20 16.23 435 18.24 +1.6ProUltEaf s EFO ... ... ...q 50.26 37.08 1 42.42 ProUEurop UPV ... ... ...q 66.95 48.62 0 54.29 -7.4ProShtBM SBM ... ... ...q 20.50 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 13 61.40 -6.9ProUltFin s UYG ... ... ...q 47.86 31.79 100 41.66 ProShtRE REK ... ... ...q 17.94 15.62 11 16.18 +2.3ProShtChi50 YXI ... ... ...q 23.50 16.42 20 18.70 -2.8ProUltSem s USD ... ... ...q 54.11 25.72 20 50.07 ProUltUt s UPW ... ... ...q 54.09 37.86 1 44.53 -5.4PrUltTech s ROM ... ... ...q 111.39 63.94 45 105.28 +20.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 2 42.49 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 130 44.08 +11.3ProUltInd s UXI ... ... ...q 83.64 56.30 2 72.17 -1.2PrUltHCr s RXL .63e .7 ...q 107.49 74.57 3 88.95 +.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 86.27 +5.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 5 40.17 -18.1ProUBasM UYM .15e .2 ...q 82.75 55.36 4 69.90 -5.6sPrUlPR2K s URTY ... ... ...q 97.04 56.50 147 98.06 +19.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 123.50 +5.7sProUltSC s SAA ... ... ...q 114.83 75.95 1 116.51 +15.7ProUPD30 s UDOW ... ... ...q 116.82 58.36 1059 89.45 -5.1sProUlR2K s UWM ... ... ...q 79.57 54.70 119 80.23 +13.6ProSht20Tr TBF ... ... ...q 23.81 21.58 457 22.77 +4.1PUltSP500 s UPRO ... ... ...q 57.48 33.83 4243 47.31 ProUChin50 XPP ... ... ...q 113.86 59.43 11 81.00 -3.4PrUSSilv s ZSL ... ... ...q 40.09 27.80 9 32.93 +4.9PUVixST rs UVXY ... ... ...q 47.16 8.52 23169 12.25 +20.0ProVixST rs VIXY ... ... ...q 47.12 21.24 1271 30.16 +30.3PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 394 53.05 +42.5PrUCrude rs UCO ... ... ...q 34.67 12.36 3654 30.44 +29.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 60.08 +4.6PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.70 19.88 21 22.93 +8.4PrUltSilv AGQ ... ... ...q 39.51 28.47 73 31.40 -7.2PrUltShN s KOLD ... ... ...q 52.12 30.06 30 40.01 +.9ProUShGld GLL ... ... ...q 80.66 63.08 8 69.62 +.7PrSUShAus CROC ... ... ...q 50.90 42.20 0 49.03 +7.2PrUltShYen YCS ... ... ...q 76.95 64.93 4 70.78 -5.6ProSUltGold UGL ... ... ...q 44.38 35.62 24 39.73 -2.3ProShtVx s SVXY ... ... ...q 139.47 9.53 9856 12.99 -89.9PrUShCrd s SCO ... ... ...q 52.16 15.33 2019 17.29 -29.6ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.56 +3.9ProUltEuro ULE ... ... ...q 18.97 15.34 47 16.12 -7.7ProUShEuro EUO ... ... ...q 24.37 19.46 393 22.79 +7.5ProctGam PG 2.87f 3.8 20 94.67 70.73 8123 74.89 -18.5sProgsvCp PGR .69e 1.1 33 62.99 42.80 2260 63.00 +11.9ProsHldg PRO ... ... ...dd 36.83 21.36 140 35.79 +35.3ProShtQQQ PSQ ... ... ...q 40.94 31.45 559 32.12 -9.7ProShSP rs SH ... ... ...q 33.75 28.14 2112 29.32 -2.8PrUShSP rs SDS ... ... ...q 51.48 35.66 5261 38.19 -7.0PrUShDow rs DXD ... ... ...q 48.64 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.91 1 17.20 -8.3PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 24.85 375 24.51 -24.3PrUShD3 rs SDOW ... ... ...q 32.39 15.67 3967 17.97 -7.8PUltShtF rs FINZ ... ... ...q 15.21 6.47 6 7.78 -4.0PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.27 +2.0ProUShL20 TBT ... ... ...q 39.86 32.99 5292 36.28 +7.4tPrShR2K rs RWM ... ... ...q 48.41 39.16 437 39.02 -7.7PrUShHC rs RXD ... ... ...q 36.46 24.68 2 28.15 -6.4PrUShCnS rs SCC ... ... ...q 30.80 20.44 21.51 -11.1PrUShRE rs SRS ... ... ...q 37.33 28.35 29 30.20 +3.3tPUShtR2K TWM ... ... ...q 22.96 14.80 1136 14.66 -16.0PrUShtSC SDD ... ... ...q 21.13 13.03 13.31 -14.8PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 1 33.31 -.6PUShtIndl SIJ ... ... ...q 22.12 14.55 4 15.89 -5.6PS OnlSt n CLIX ... ... ... 50.04 37.63 11 48.12 +22.4PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9tPUPShtMC SMDD ... ... ...q 15.02 8.80 6 8.72 -13.1PrSh K1 n OILK ... ... ... 26.41 16.51 30 24.81 +14.6PUShtEur EPV ... ... ...q 37.85 26.83 36 31.10 +.4PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 22.44 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 1 25.59 -3.3ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 269 63.06 -1.5PUltShEafe EFU ... ... ...q 27.50 19.90 3 22.87 +.3PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.86 -10.0PrUltBra rs UBR ... ... ...q 107.88 51.76 4 57.71 -26.1PrSht20yTr TTT ... ... ...q 31.13 25.95 120 26.94 +1.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 41.51 -3.2PUltShOG DUG ... ... ...q 53.46 28.56 108 30.50 -17.6PS MngdF FUT ... ... ... 41.39 39.00 39.95 -.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.67 34.68 1 36.02 +.5ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 42.04 +.7PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 13 66.76 -.7ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.02 -.5ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.22 -2.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.00 +.9PrUltPFn FINU .29e .3 ...q 134.30 61.92 56 92.85 -11.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 tPrIGIntH bt IGHG 2.15 2.9 ... 78.88 74.98 60 75.19 -2.4ProSht7-10y TBX ... ... ...q 29.77 27.55 44 29.11 +2.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 54.57 +.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 26 56.95 +3.2PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 1 74.90 -2.6ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.60 -2.9PrUShtUtl SDP ... ... ...q 31.15 22.19 1 25.75 +2.0PrUltShtTc REW ... ... ...q 23.63 12.49 1 12.68 -23.0PrUShtFn SKF ... ... ...q 28.88 18.61 32 20.24 -3.2Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.24 36.94 37.59 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 28.58 +3.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 2 57.65 -1.6ProCdNASh WYDE ... ... ...q 33.66 32.10 1 32.63 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 9 25.70 -.8ProspBcsh PB 1.44 2.0 19 79.20 55.84 442 73.58 +5.0Protalix PLX ... ... ...dd .99 .39 339 .45 -32.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 128.22 64.15 185 123.45 +19.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 28.76 23.26 174 28.23 +4.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 2425 97.85 -14.9Prudentl18 PFK .65 2.6 ... 25.86 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 57 25.43 +.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 42 25.50 +.8PruSDHiY GHY 1.32 9.6 ...q 15.23 13.70 116 13.77 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 3 26.06 -.5PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 5 26.26 +.6Prud UK PUK 1.49e 3.1 ... 55.36 44.67 215 48.50 -4.5 PruShHiY ISD 1.32 9.4 ...q 15.56 13.98 119 14.07 -4.7PSEG PEG 1.80 3.4 18 53.28 41.67 4021 52.69 +2.3PubStrg PSA 6.80 3.2 23 219.93 180.48 507 212.23 +1.5PubSt pfU PSApU 1.41 5.7 ... 25.54 24.59 20 24.94 -.8PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 10 24.63 -2.3PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 25 23.99 -4.0PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 41 23.98 -4.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 10 26.09 -1.9PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 9 26.01 -1.7PubSt pfG PSApG ... ... ... 25.63 22.49 32 24.17 -3.1PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 57 24.21 -3.2PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 26 23.88 -4.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 39 24.03 -4.0PubSt pfC PSApC ... ... ... 26.45 23.05 9 24.75 -2.8PubSt pfB PSApB ... ... ... 26.69 23.90 16 25.24 -1.7PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 24 25.53 -3.8PulteGrp PHM .36 1.2 17 35.21 23.08 3114 30.25 -9.0PureStrg n PSTG ... ... ...dd 24.31 11.90 4885 21.46 +35.3PutHiInSec PCF .37 4.0 ...q 9.36 8.60 50 9.31 +3.2PMMI PMM .44 6.2 ...q 7.72 6.89 94 7.08 -4.5PMIIT PIM .31 6.7 ...q 4.89 4.61 85 4.69 -1.7PMOT PMO .71 6.1 ...q 12.85 11.44 68 11.72 -5.1PPrIT PPT .31 5.9 ...q 5.68 5.05 378 5.29 -.8PzenaInv PZN .41e 4.3 21 13.15 8.61 33 9.55 -10.5sQ2 Hldgs QTWO ... ... ...dd 58.60 31.95 256 57.60 +56.3QEP Res QEP .08 .6 36 13.75 7.02 4277 12.52 +30.8sQIAGEN QGEN ... ... 41 36.62 30.20 1147 36.88 +19.2QTS RltTr QTS 1.64 4.3 35 61.55 31.58 469 38.06 -29.7QuadGrph QUAD 1.20 6.1 10 31.29 17.73 389 19.81 -12.3QuakerCh KWR 1.48f 1.0 31 165.93 129.98 35 155.30 +3.0QuaCare QCP ... ... ... 22.91 12.25 691 21.48 +55.5QuanexBld NX .16 .9 22 24.60 16.50 182 17.15 -26.7QuantaSvc PWR ... ... 24 40.11 30.69 1170 36.29 -7.2QntmDSS rs QTM ... ... 43 8.67 3.06 124 3.43 -39.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 27.03 +3.6QnForSm n FFSG ... ... ... 27.15 24.51 11 26.28 +1.9QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.27 -1.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 64 28.33 +3.6InspCpBd n IBD ... ... ... 28.29 24.07 1 24.51 -2.8sQuaInsp n ISMD ... ... ... 28.33 23.78 2 28.38 +7.3QuaInsLg n BLES ... ... ... 30.44 25.93 3 28.65 +.8FormInco n FFTI ... ... ... 27.57 23.79 32 24.03 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.32 +2.8QuanReal n QXRR ... ... ... 26.19 23.44 0 25.26 -.1sQuanDyn n XUSA ... ... ... 28.95 25.12 7 29.10 +4.2QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.31 +1.1QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.21 -1.9QuanGrw n QXGG ... ... ... 29.10 25.66 1 28.16 +1.3tQudian n QD ... ... 54 34.91 8.01 4953 8.15 -35.0QstDiag DGX 2.00f 1.8 21 112.97 90.10 1549 108.36 +10.0QuintEn n QES ... ... ... 10.67 7.10 198 8.40 -6.7QuormHl n QHC ... ... ... 10.00 2.91 881 4.41 -29.3QuotientTc QUOT ... ... ...dd 17.85 10.35 228 13.50 +14.9Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 57 22.56 -4.2Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.37 +.8Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 60 23.50 -1.1Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 24 23.99 +1.0Qwest53 CTY 1.53 7.5 ... 25.57 18.66 45 20.51 -6.8Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 34 22.01 -2.8Qwest 56 CTAA ... ... ... 27.77 21.51 27 24.60 -.4Qwest57 n CTDD ... ... ... 25.97 20.51 37 22.35 -2.3Qwest56 n CTBB ... ... ... 25.60 19.86 73 21.52 -4.4R -RAIT pfA RASpA 1.94 21.9 ... 21.20 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 ... 24.43 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 89 21.58 -6.5RELX plc s RELX .54e 2.4 ... 24.03 20.31 105 22.13 -6.6RH RH ... ... 64 109.53 42.20 595 102.65 +19.1RLI Corp RLI .88f 1.3 27 67.98 50.34 178 66.69 +9.9RLJ LodgT RLJ 1.32 5.6 13 23.96 18.68 1299 23.63 +7.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 32 25.53 -5.5RPC RES .40 2.3 23 27.07 16.62 1240 17.43 -31.7RPM RPM 1.28 2.5 18 56.69 46.36 1262 50.94 -2.8RSP Perm RSPP ... ... 78 51.51 28.76 864 44.66 +9.8RYB Edu n RYB ... ... ...cc 31.80 15.50 133 17.06 +1.1RadianGrp RDN .01 .1 9 23.49 14.06 1729 16.18 -21.5RadiantLog RLGT ... ... 68 6.31 3.46 45 4.10 -10.9RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.60 -1.1sRafaelHl n RFL ... ... ... 9.01 3.05 38 8.92 +82.0RLauren RL 2.00 1.5 20 138.89 68.37 1226 136.31 +31.5RamcoG RPT .88 7.2 10 15.00 11.15 710 12.29 -16.6RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 2 52.08 -9.7RangeRs RRC .08 .5 17 23.96 11.93 6377 15.69 -8.0RngrEnS n RNGR ... ... ...dd 15.70 6.88 19 9.70 +5.1RJamesFn RJF .88f .9 20 102.17 72.56 740 97.73 +9.7RayAdvM RYAM .28 1.6 23 22.96 12.68 469 17.91 -12.4RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 126.70 -12.0sRayonier RYN 1.08f 2.8 42 39.14 27.71 981 39.03 +23.4Raytheon RTN 3.47f 1.6 31 229.75 158.32 1000 212.32 +13.5RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.74 +2.6RltDvcDiv LEAD ... ... ...q 34.32 28.07 2 32.87 +2.9RealDivc n DFND ... ... ...q 28.60 25.12 0 27.27 RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.52 1712 23.98 -9.5RltyInco O 2.53 4.7 30 60.05 47.25 1796 53.73 -5.8ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 137 28.48 -8.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 173.58 86.26 1932 164.38 +36.9RedLionH RLH ... ... ...dd 11.70 6.15 210 11.05 +12.2RedwdTr RWT 1.20f 7.3 12 17.45 14.29 298 16.47 +11.1Reeds REED ... ... ... 3.25 1.30 62 2.75 +77.4RegalBel RBC 1.12f 1.4 17 87.50 67.84 320 81.80 +6.8RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1354 58.41 -15.6RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 109 .24 +38.8RegHlt pfA RHEpA 2.72 111.9 ... 22.90 2.25 27 2.43 -69.6RegnlMgt RM ... ... 16 36.73 20.02 45 35.82 +36.1RegionsFn RF .36 2.0 17 20.21 13.03 10806 18.42 +6.6sRegions pfA RFpA 1.59 6.1 ... 25.86 25.23 22 25.89 +2.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 37 27.03 -4.9sRegis Cp RGS ... ... ...cc 17.46 9.40 161 17.37 +13.1ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 482 150.50 -3.5ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 17 27.65 +.5ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 54 25.75 -8.0RelStlAl RS 2.00 2.1 21 96.45 68.46 382 94.45 +10.1RELM RWC .08 2.1 19 4.65 3.40 10 3.75 +5.6RemaxHld RMAX .80f 1.5 60 67.50 43.85 144 53.20 +9.7RenaisIPO IPO .02e .1 ...q 30.61 24.59 3 29.21 +3.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.48 -3.7RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 440 124.77 -.7RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.46 -2.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.27 -.9ReneSola rs SOL ... ... ... 3.79 2.12 37 2.63 -1.1RennFund RCG ... ... ...q 2.20 1.13 66 1.71 +13.7Renren rs RENN ... ... ...dd 18.70 6.01 178 8.74 -15.9RepubSvc RSG 1.38 2.0 31 69.40 60.26 1252 68.34 +1.1ResMed RMD 1.40 1.4 50 104.78 71.29 605 102.57 +21.1ResolEn rs REN ... ... ... 42.00 23.64 606 36.13 +14.8ResoluteF RFP ... ... ...dd 12.15 4.10 393 10.70 -3.2RestBrnds QSR 1.80 3.0 19 68.89 53.09 2960 59.56 -3.1RetailProp RPAI .66 5.5 12 13.78 10.84 1614 12.09 -10.0RetractTc RVP ... ... ...dd 1.48 .54 26 .87 +27.4RevGp n REVG .20 1.1 ... 33.15 16.79 450 17.66 -45.7Revlon REV ... ... ...dd 27.90 15.60 134 16.80 -22.9RexAmRes REX ... ... 15 102.00 70.48 36 76.18 -8.0RexahnPh rs RNN ... ... ...dd 4.31 1.42 184 2.15 +6.4RexfordIR REXR .64f 2.0 54 32.91 26.32 485 31.57 +8.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 23.43 -8.8RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 1 23.28 -6.1Rexnord RXN ... ... 21 31.44 22.52 423 29.28 +12.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 0 62.85 +7.4RiceMidstr RMP 1.22f 6.6 14 25.34 16.87 597 18.50 -13.8RingCentrl RNG ... ... ...dd 81.20 32.70 399 75.95 +56.9RingEngy REI ... ... ...dd 17.35 10.88 549 14.16 +1.9RioTinto RIO 2.27e 4.0 ... 59.66 37.66 2360 56.71 +7.1RitchieBr RBA .68 2.0 39 35.17 24.08 426 34.22 +14.3RiteAid RAD ... ... 2 4.21 1.38 4004 1.64 -16.8RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 52 21.34 +6.6Riv/Doubl n OPP ... ... ... 19.76 17.12 40 17.43 -5.2tRoadrnTrn RRTS ... ... 3 9.75 1.80 1862 1.81 -76.5RobtHalf RHI 1.12f 1.8 26 65.36 42.92 1015 64.00 +15.2RockwlAut ROK 3.68f 2.1 26 210.72 155.81 626 177.98 -9.4RockColl COL 1.32 1.0 22 139.63 103.25 901 137.97 +1.7RogCm gs RCI 1.57 ... 13 54.95 43.11 280 47.46 -6.8Rogers ROG ... ... 33 184.00 105.00 97 116.80 -27.9Rollins s ROL .56 1.1 63 54.25 39.90 846 51.09 +9.8Roper ROP 1.65 .6 30 292.97 225.74 359 278.68 +7.6sRosettaStn RST ... ... ...dd 16.79 8.71 159 16.71 +34.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2710 15.45 -1.3RBCda pfT RYpT 1.69 ... ... 31.75 28.13 28.30 -5.5RoyalBk g RY 3.76 ... ... 87.10 68.56 978 75.23 -7.9RBScotlnd RBS ... ... ... 8.74 6.24 1020 7.41 -3.0RBSct 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 71 25.45 RylCarb RCL 2.40 2.3 14 135.65 103.76 1329 106.05 -11.1RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1636 72.48 +6.1RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 4544 69.55 +4.3RoyceGVal RGT .10e ... ... 11.73 9.40 24 10.93 +1.1sRoyceMC RMT .63e 6.2 ...q 10.07 8.09 159 10.16 +7.6Royce RVT 1.20e 7.4 ...q 17.18 14.02 507 16.25 +.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 383 2.38 +27.3sRudolph RTEC ... ... 23 33.40 21.10 662 33.70 +41.0Ryder R 2.08f 3.0 17 90.26 64.10 367 69.33 -17.6RyersonH RYI ... ... 44 12.90 7.65 226 12.25 +17.8sRymanHP RHP 3.40f 4.1 18 83.20 57.78 388 83.80 +21.4S -S&P Glbl SPGI 2.00f 1.0 29 202.75 143.40 874 199.52 +17.8SAP SE SAP 1.31e 1.2 ... 116.90 99.20 671 112.40 SCANA SCG 2.45 6.8 9 71.28 33.61 1802 35.88 -9.8SCE TrV n SCEpK ... ... ... 29.56 24.70 29 25.61 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 17 23.51 -2.7SCE Tr pfH SCEpH 1.44 5.5 ... 29.27 25.05 9 26.26 -2.9SCETr pfJ SCEpJ 1.34 5.3 ... 28.78 23.96 21 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 23 22.75 -5.3SJW SJW 1.12a 1.7 23 69.29 47.57 127 64.63 +1.3SK Tlcm SKM ... ... ... 28.97 22.66 345 23.00 -17.6SLGreen SLG 3.25 3.3 29 109.00 89.46 606 97.25 -3.6SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 1 25.44 +1.4SM Energy SM .10 .4 ...dd 28.20 12.29 2396 26.60 +20.5Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.14 4164 246.70 -.3SpdrGold GLD ... ... ...q 129.52 114.80 4547 123.37 -.2SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 16 34.49 -4.0SpdrNoANR NANR ... ... ...q 37.79 30.22 16 36.41 +2.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 90.09 +.3SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 5722 39.83 -2.2 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 7 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 42

Spd MsciCh XINA ... ... ... 26.62 21.04 0 22.60 -5.5S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 42 104.45 -.1Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 2 54.19 +.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 62.40 -4.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.29 +2.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 59.60 -2.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 3 61.22 -4.3S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 14 110.70 +3.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 74.89 -.7SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 7 63.11 -2.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 5 64.80 -.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 68.61 -3.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 4 78.82 -.1SpdEMkt s SPEM ... ... ...q 42.47 32.81 274 37.22 -2.4SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 59 32.97 +.4SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 331 51.44 +4.8Spd 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 43.96 178 47.86 -2.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 61 50.70 -2.5SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 147 39.44 -4.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 267 38.44 -1.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 10 49.28 -4.9SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 945 40.15 -.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 73 35.68 +.6SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 801 31.51 -.6SP Mid MDY 2.94e .8 ...q 363.70 307.28 1741 358.59 +3.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 69204 272.61 +2.2SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 18 27.18 +2.8SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 11 32.85 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 6 38.44 +.4SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 179 47.29 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 9 40.30 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.17 2 76.64 +2.7SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 180 47.70 -1.9SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 8 67.84 +2.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 0 82.15 +3.4SpdrBiot s XBI .44e .5 ...q 97.98 69.88 4181 94.16 +10.9Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 375 93.12 -1.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 0 83.15 -2.7SpdrHome XHB .15e .4 ...q 47.20 37.17 2411 39.92 -9.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3697 49.23 +4.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.88 4 60.33 +4.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 95 30.74 +.1Spd LgCap s SPLG ... ... ...q 33.54 28.21 271 32.08 +2.5SpdrLCpG s SPYG ... ... ...q 35.96 29.32 401 35.21 +6.7SpdrLCapV s SPYV ... ... ...q 32.54 28.05 157 29.87 -2.6sSpd MidC s SPMD ... ... ...q 35.10 29.60 239 35.18 +5.5SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 57 163.64 +5.2SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 57 105.25 +2.3SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 14 93.52 +11.6SpdrSemi s XSD .16e .2 ...q 76.57 60.17 84 75.35 +7.9sSpdrSCapG SLYG 8.53e .8 ...q 250.19 206.75 51 252.47 +11.0sSpdrSCapV SLYV 7.98e 1.3 ...q 134.55 112.91 42 134.60 +7.1SpdrRs3K s THRK ... ... ...q 35.46 29.89 389 34.17 +2.9SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 140 91.14 -2.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 419 29.59 -1.0sSpFcStIn n XITK ... ... ... 95.75 68.30 12 95.92 +22.8SPDR 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 91.72 1 102.43 +.4SpdrScored CBND .99 3.2 ...q 32.69 30.80 0 31.28 -3.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 60 33.78 -4.4SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1235 30.79 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 42 56.31 +1.2SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 103 43.09 -2.2SpdrBarITB BWZ .01e ... ...q 33.49 30.78 37 31.57 -1.7SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 48.86 768 53.53 +5.8SpdrLTBd s SPLB ... ... ...q 28.77 25.91 485 26.52 -7.3SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 469 33.41 -2.4SpdrBarMBB MBG .83 3.3 ...q 26.50 25.09 10 25.48 -2.1SpdrEMBd EBND ... ... ...q 30.91 27.77 182 27.97 -5.8SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 2309 27.35 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 11108 35.67 -2.9SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 730 30.24 -.6SP IntTip WIP .41e .3 ...q 60.27 54.69 78 55.19 -4.1SPLIntTB s BWX ... ... ...q 29.72 27.23 510 28.01 -1.5SpdrTrans s XTN .25e .4 ...q 69.36 53.14 22 65.65 +.8SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 19 70.67 +3.4sSpdrHCSv s XHS .61e .1 ...q 68.48 56.18 6 68.87 +11.8sSpdrHCEq s XHE 3.22e .1 ...q 76.70 57.93 74 77.35 +20.1SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 7 80.88 +16.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 109 25.57 -3.8SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 94 89.69 +7.3SpdAgBd n SPAB ... ... ... 28.84 27.57 384 27.99 -2.6SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 225 55.28 -1.7SprBl 1-3b rs BIL ... ... ...q 91.56 91.37 450 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 259 34.95 -4.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 82 58.77 -1.1SpdrS&P RB KRE .74e 1.2 ...q 65.59 49.31 7272 63.66 +8.2Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 120.45 +5.0SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 2922 47.26 +4.6SpdNuBMu s TFI ... ... ...q 49.42 47.52 309 48.11 -1.8SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 155 42.62 -2.0SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 26858 42.58 +14.5SpNuBST rs SHM ... ... ...q 48.95 47.51 538 47.82 -.2SpdrGendr SHE ... ... ... 75.63 66.51 6 72.05 +1.7SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 1571 17.69 +3.3SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 72.86 +.4SpdrMetM XME .24e .6 ...q 39.62 27.86 2461 37.52 +3.2SpdrR1KMo ONEO ... ... ... 77.42 68.55 6 74.04 +1.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 70.73 +.9SpdSPXHiD SPYD ... ... ...q 38.74 34.60 131 36.90 -1.5SpdrFosFFr SPYX ... ... ...q 69.64 58.36 5 66.08 +2.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 3 90.49 -.1SpdrUsaSt QUS .54e ... ...q 82.07 69.37 1 78.02 +1.0sSpd SP600 SLY 3.97e 1.0 ... 144.53 117.23 18 144.96 +9.0SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 63.23 +1.4sSpdrSCap n SPSM ... ... ... 32.20 28.11 281 32.32 +2.6Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 15 19.23 -.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 4 94.36 +3.3SPX Cp SPXC ... ... 15 35.72 23.41 252 34.70 +10.5SPX Flow n FLOW ... ... 43 54.92 31.10 155 45.10 -5.2SRC Eng SRCI ... ... 19 13.16 6.19 3527 13.04 +52.9STMicro STM .40 1.7 26 25.30 14.07 4575 23.71 +8.6tSABESP SBS .39e 5.6 ... 11.96 6.88 2198 6.91 -33.9SabnR SBR 2.29m 4.7 23 50.00 36.80 21 49.15 +10.2SachemC n SACH .42 11.1 ... 5.10 3.30 36 3.79 -3.8SafeBulk SB .04 1.3 ... 4.00 1.76 510 3.17 -1.9SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.26 18.26 4 23.26 -2.7SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 8 22.94 -2.5SafegdSci SFE ... ... ...dd 14.40 10.75 70 13.25 +18.3SafeInco n SAFE .60 3.1 ... 20.00 15.57 88 19.25 +9.4SagaComm SGA 1.20 3.1 4 51.70 36.10 4 38.80 -4.1SailptTch n SAIL ... ... ...dd 26.92 12.82 1919 25.05 +72.8StJoe JOE ... ... 54 20.00 16.75 925 17.80 -1.4sSalesforce CRM ... ... ...cc 131.00 83.55 14147 129.30 +26.5SalMidMLP SMM 1.30 12.8 ...q 12.24 8.53 118 10.16 -7.8SallyBty SBH ... ... 10 21.36 14.05 1827 15.24 -18.8SJuanB SJT .77e 11.7 14 10.54 6.04 122 6.60 -19.9SanchezEn SN ... ... ...dd 7.65 2.78 3984 3.88 -26.9SanchzM rs SNMP 1.80 15.0 ...dd 14.45 9.35 44 12.05 +8.6SandRidge SD ... ... ... 21.90 13.02 648 14.67 -30.4SandRMiss SDT .22e 20.4 1 1.50 .73 95 1.10 +33.2SandRMs2 SDR .21e 13.8 1 1.75 .74 464 1.56 +83.3SandRdgP PER .50e 21.0 5 3.10 1.80 201 2.40 +17.1SandstG g SAND ... ... ... 5.64 3.44 1152 4.57 -8.4Sano SNY 1.58e 4.1 ... 50.65 37.43 1223 38.59 -10.3SantCUSA SC .23e ... 5 20.46 11.19 12609 17.85 -4.1SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.37 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.57 25.10 12 25.60 -.3SaratogaI SAR 2.04f 8.9 4 22.95 19.62 11 22.80 +1.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.85 +.2Sasol SSL 1.41e 3.9 ... 38.75 26.92 352 36.45 +6.5SaulCntr BFS 2.08 4.2 16 65.43 46.71 30 49.51 -19.8SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 24.90 -1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 7710 69.48 +3.1sSchndrNt n SNDR .24 .8 ... 30.32 19.58 773 30.24 +5.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 705 66.29 +2.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 843 65.28 +2.4SchwLCGr SCHG .63e .8 ...q 76.83 62.63 319 75.37 +6.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 274 53.87 -1.5SchwMCap SCHM .59e 1.1 ...q 56.22 47.42 307 54.99 +3.2sSchUSSmC SCHA .76e 1.0 ...q 73.91 61.64 337 74.10 +6.3SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 1871 27.04 -3.2Sch 1000 n SCHK ... ... ... 28.14 24.88 70 26.91 +2.5SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 381 29.22 -1.5SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 111 35.82 -.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 400 30.15 -.8sSchUSSmCo FNDA .36e .9 ...q 39.87 33.34 344 39.90 +5.3SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 268 37.71 +.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 17 37.64 +1.0SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 766 49.92 -2.4SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 2455 33.78 -.9SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 493 50.78 -2.4SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 765 40.49 -2.7SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 104 52.34 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 225 49.81 -.4SchUSTips SCHP ... ... ...q 56.10 54.02 220 54.69 -1.3SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 203 36.91 +.8Schwab SCHW .40 .7 32 60.22 38.06 7617 56.01 +9.0Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 34 26.08 -3.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 33 25.88 -4.1SchwitMau SWM 1.72 3.9 16 48.06 36.26 184 44.47 -2.0SciApplic SAIC 1.24 1.4 24 90.84 60.21 315 87.65 +14.5ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 1 25.62 +.7ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 530 7.45 +.7ScorpioTk STNG .04 1.4 ... 4.20 1.85 4353 2.89 -5.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.74 -.5ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.45 +.1Scotts SMG 2.12 2.4 21 110.12 76.60 530 86.87 -18.8ScrippsEW SSP .05p ... 41 20.35 10.69 326 12.81 -18.0Sea Ltd n SE ... ... ... 15.73 10.06 1160 14.61 +9.6SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4177.00 -5.3SeabGld g SA ... ... ... 13.70 9.50 257 11.15 -1.3SeacorHld CKH ... ... ...dd 59.00 31.90 193 52.88 +14.4SeacrMar SMHI ... ... ... 25.00 11.66 70 23.50 +100.9SeadrillLtd SDRL ... ... 1 .74 .15 4945 .46 +99.1Seadrill SDLP .40 12.1 ... 4.20 2.60 168 3.31 -9.6SealAir SEE .64 1.4 22 49.94 40.76 1749 44.80 -9.1Seaspan SSW .50 5.7 13 9.30 5.10 1243 8.80 +30.4Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 17 25.48 +2.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.98 6 25.49 -.2Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 4 24.63 Seaspn pfH SSWpH ... ... ... 24.96 20.14 12 24.24 +2.5Seaspn pfG SSWpG ... ... ... 25.20 21.98 12 24.88 +2.4Seaspan n SSWA ... ... ... 24.58 23.15 9 23.93 -1.6SeaWorld SEAS ... ... ...dd 18.50 10.42 966 17.69 +30.4SelEngS n WTTR ... ... ... 21.96 11.22 708 14.98 -17.9SelMedHld SEM ... ... 13 19.78 13.63 370 18.45 +4.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 5 24.81 -1.5SemGroup SEMG 1.89 7.4 ...dd 31.75 20.20 854 25.50 -15.6SemiMfg SMI ... ... 19 9.14 4.49 94 6.52 -23.8SempraEn SRE 3.58f 3.4 20 122.98 100.63 3144 106.24 -.6Sempra pfA SREpA ... ... ... 104.97 96.11 17 99.07 -.1SendGrid n SEND ... ... ...cc 32.03 17.50 573 26.85 +12.0SensataT ST ... ... 18 57.40 40.43 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 272 68.93 -5.8SequansC SQNS ... ... ...dd 4.48 1.44 108 1.94 +1.6Seritage n SRG 1.00 2.3 ... 50.00 34.07 324 42.57 +5.2Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 9 23.65 -2.9ServiceCp SCI .68 1.8 24 40.28 31.52 1093 37.30 -.1ServiceMst SERV ... ... 33 58.41 37.84 377 57.44 +12.0ServcNow NOW ... ... ...dd 182.59 99.01 2219 178.47 +36.9Servotr SVT .16e 1.8 ...cc 12.80 8.50 1 9.00 -19.2sShakeShk n SHAK ... ... 93 59.91 30.12 2619 61.63 +42.7ShawCm g SJR 1.18 ... ... 23.44 18.50 339 20.32 -11.0ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 733 22.45 -24.7Sherwin SHW 3.44f .9 29 435.15 326.68 726 385.25 -6.0ShinhanFn SHG ... ... ... 50.37 40.44 113 41.96 -9.6ShipFin SFL 1.40 9.7 12 15.98 12.30 852 14.40 -7.1Shopify n SHOP ... ... ...dd 154.82 81.55 765 145.84 +44.4Shutterstk SSTK ... ... 39 52.78 29.85 155 46.74 +8.6SibanyeG SBGL .14r 5.4 ... 6.50 2.44 3364 2.60 -46.5SiderurNac SID ... ... ... 3.55 1.76 2640 2.03 -17.1SierraMt n SMTS ... ... ... 3.00 2.13 27 2.81 +13.3Sifco SIF ... ... ...dd 8.00 5.00 1 5.40 -18.8SignetJwlrs SIG 1.24f 2.9 7 77.94 33.11 1420 43.05 -23.9Silvrbow n SBOW ... ... ... 34.76 19.89 24 29.10 -2.1SlvrcpMt n SVM .02 ... ... 3.43 2.12 348 2.87 +9.5SimonProp SPG 7.80 4.8 22 173.02 145.78 1676 161.59 -5.9Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 3 68.85 -3.7sSimpsnM SSD .88f 1.4 33 63.87 40.74 171 63.94 +11.4SinopcShg SHI ... ... ... 72.38 50.67 48 71.93 +26.2Siteone n SITE ... ... 68 81.64 48.19 368 74.34 -3.1SixFlags SIX 3.12 4.8 21 70.44 51.25 814 64.91 -2.5Skechers s SKX ... ... 15 43.08 23.90 1544 29.85 -21.1Skyline SKY ... ... 32 32.89 5.49 92 30.07 +134.0Smart&Fnl SFS ... ... 19 13.80 4.45 470 4.85 -43.3sSmartsh n SMAR ... ... ... 23.66 18.06 358 22.87 +17.3Smith&N SNN .61e 1.7 64 40.41 33.72 542 36.40 +4.0SmithAO s AOS .72 1.1 36 68.39 53.23 687 64.44 +5.2Smucker SJM 3.12 2.9 15 134.12 99.57 1827 108.59 -12.6SnapInc A n SNAP ... ... ... 21.22 10.50 28606 10.97 -24.9SnapOn SNA 3.28 2.2 15 185.47 140.83 286 150.31 -13.8SocCapH n IPOA ... ... ... 10.85 9.85 5 10.05 -.4SocCapH un IPOA/U ... ... ... 10.97 10.02 4 10.60 SocQ&M SQM .99e 1.9 ... 64.20 32.38 879 51.48 -13.3Sogou n SOGO ... ... ...cc 14.69 7.91 998 9.50 -17.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 602 16.47 -23.1Solitario XPL ... ... ...dd .88 .39 70 .41 -32.5SonicAut SAH .24 1.1 11 22.75 15.95 199 22.05 +19.5SonocoP SON 1.56 3.0 26 55.77 46.55 511 51.97 -2.2SonyCp SNE ... ... ... 53.91 36.25 747 47.21 +5.0Sothebys BID .40 .7 18 57.95 42.78 324 55.94 +8.4SourcC SOR 1.00 2.5 ...q 42.97 38.16 10 40.00 -1.9SoJerInd s SJI 1.12 3.4 29 37.29 25.96 530 33.40 +6.9SthcrssEn SXE ... ... ...dd 3.90 1.44 128 1.61 -4.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 5 21.09 -8.3SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.50 -9.4SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 1 22.20 -7.9SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.99 -5.6SouthnCo SO 2.40f 5.4 50 53.51 42.38 4750 44.74 -7.0SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 113 26.29 -2.6SouthCo ef SOJB ... ... ... 26.25 23.71 68 24.84 -3.3SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 138 24.26 -4.7SthnCopper SCCO .23e .5 42 58.09 33.63 1064 49.34 +4.0SwstAirl LUV .64f 1.2 9 66.99 49.76 5440 51.33 -21.6SwtGas SWX 2.08 2.7 24 86.87 62.54 295 75.93 -5.7SwGA Fn SGB .48f 2.2 16 24.00 18.50 1 21.53 -10.3SwstnEngy SWN ... ... 6 6.72 3.42 15352 4.68 -16.1SprkNtSE wi LOV ... ... ... 15.40 10.15 35 10.75 -15.0Sparton SPA ... ... 20 23.59 16.35 70 18.38 -20.3SpdFosFr n EFAX ... ... ... 77.82 67.00 2 71.57 -1.8SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.97 -.9SpdEmFos EEMX ... ... ... 76.80 60.73 0 66.82 -4.3SpdDbEMk EMTL ... ... ... 52.27 48.41 0 48.76 -3.2SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.05 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.62 -.9SpectraEP SEP 3.01f 9.9 9 46.47 29.96 3062 30.28 -23.4SpectrmB SPB 1.68 2.0 15 138.02 60.13 1309 83.36 -25.8tSpeedM TRK .60 3.6 18 23.47 16.75 64 16.84 -10.8SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.73 +6.1SpinMedT n FFIU ... ... ... 25.15 24.17 9 24.28 -2.2Spire SR 2.25 3.1 20 82.85 60.09 252 71.80 -4.5SpiritAero SPR .48f .6 19 105.20 55.46 744 85.35 -2.2SpiritAir SAVE ... ... 15 54.10 30.32 1142 36.77 -18.0sSpiritRltC SRC .72 8.2 13 8.81 7.23 10877 8.73 +1.7SpiritR pfA SRCpA 1.50 6.9 ... 26.40 20.25 6 21.66 -12.8Spotify n SPOT ... ... ...dd 171.23 135.51 1086 156.38 +4.9SpragueRs SRLP 2.61 11.1 13 30.75 22.40 39 23.60 -2.5Sprint S ... ... 3 8.98 4.81 20029 5.22 -11.4SprottSilv PSLV ... ... ...q 6.85 5.83 292 6.08 -4.1SprottGold PHYS ... ... ...q 11.15 9.83 352 10.57 -.2SprottPPP SPPP ... ... ... 9.91 7.81 35 8.44 -9.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 22.41 9448 57.91 +67.0STAG Indl STAG 1.39 5.2 36 28.95 22.42 1656 26.73 -2.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.18 -.3STAG pfC STAGpC ... ... ... 27.49 24.76 3 25.42 -2.9StageStrs SSI .20 7.7 ...dd 3.25 1.45 443 2.60 +54.8SP Matls XLB .98e 1.7 ...q 64.17 53.38 4348 58.67 -3.1SP HlthC XLV 1.01e 1.2 ...q 91.79 76.80 13012 83.32 +.8SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 17603 50.47 -11.3SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4922 106.27 +7.7SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 22935 76.60 +6.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.26 65822 27.41 -1.8SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 11423 75.53 -.2SP Tech XLK .78e 1.1 ...q 71.34 54.25 9906 69.88 +9.3SpdrRESel XLRE ... ... ...q 34.02 29.17 3589 31.68 -3.8SP Util XLU 1.55e 3.0 ...q 57.23 47.37 13885 50.91 -3.4StdMotor SMP .84 1.9 26 54.73 40.56 58 45.08 +.4Standex SXI .72 .7 21 110.00 86.25 37 101.45 -.4StanBlkDk SWK 2.52 1.7 20 176.62 136.33 744 144.02 -15.1StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 24 25.59 +1.5StanBlD un SWP ... ... ... 128.00 105.13 14 109.09 -11.1Stantec g STN .55f ... 17 29.25 22.80 17 25.60 -8.4StarGas SGU .47f 5.0 15 11.70 8.74 46 9.41 -12.5Starret SCX .40 6.1 21 9.40 5.80 5 6.60 -23.3Startek SRT ... ... 49 14.78 6.11 75 6.80 -31.8StarwdPT STWD 1.92 8.8 12 23.01 19.47 2111 21.87 +2.4StateStr STT 1.68 1.7 17 114.27 81.98 1866 97.42 -.2StateSt pfC STTpC ... ... ... 25.55 24.01 19 25.07 -.5tStateSt pfD STTpD ... ... ... 28.96 26.10 71 26.06 -5.1StaStCp pfG STTpG ... ... ... 28.45 25.50 54 25.64 -5.5StateSt pfE STTpE ... ... ... 27.16 25.47 69 26.08 -1.4Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 2 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 22.74 19.75 20 20.67 -2.3Steelcse SCS .51 3.5 16 17.85 12.50 389 14.45 -4.9StellusCap SCM 1.36 10.6 11 14.29 11.07 86 12.86 -2.1StellCap22 SCA 1.44 ... ... Stepan SCL .82 1.1 18 92.97 68.09 158 73.36 -7.1sSteris plc STE 1.24 1.2 26 105.39 78.65 309 104.57 +19.5SterlingBc STL .28 1.1 15 26.50 21.00 1498 25.00 +1.6SterlBc pfA STLpA ... ... ... 26.74 25.65 16 25.92 -1.5StewInfo STC 1.20 2.8 29 47.37 34.48 358 42.40 +.2StifelFin SF .48f .8 19 68.76 42.04 443 60.28 +1.2Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 14 26.25 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.23 -2.8StoneHEM EDF 2.16 15.5 ...q 17.31 13.50 73 13.91 -12.6tStonHEmM EDI 1.81 13.5 ...q 16.79 13.37 47 13.41 -13.9StoneMor STON 1.32 21.8 ...dd 9.62 4.61 55 6.06 -7.6Stonerdg SRI ... ... 22 32.18 14.16 201 30.65 +34.1sStoreCap STOR 1.24 4.6 23 26.84 20.08 1235 27.01 +3.7StratALL36 GJT .29 1.4 ... 21.00 19.20 0 20.87 +4.3Strat D35 GJP .74 3.2 ... 23.69 21.80 23.03 +.4StratGS33 GJS .32 1.5 ... 21.52 19.12 21.10 +4.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 4 25.58 -1.1StratPG34 GJR .27 1.2 ... 22.87 20.93 21.80 -1.0StratUSM GJH .64 6.5 ... 10.35 9.37 9.78 -2.7StratWMT GJO .22 .9 ... 22.90 21.72 22.79 +2.4Stryker SYK 1.88 1.1 30 176.76 137.70 734 175.07 +13.1SturmRug RGR 1.28f 2.0 22 68.80 43.00 257 63.20 +13.2SubPpne SPH 2.40 10.3 33 27.05 21.85 138 23.30 -3.8SumitMitsu SMFG ... ... ... 9.67 7.33 1008 8.33 -4.1SummitHtl INN .72 4.7 14 19.39 12.77 468 15.34 +.7SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.60 -3.5SumHP pfE INNpE ... ... ... 26.25 22.82 0 23.48 -8.5SumtMtls n SUM .29t ... 26 34.06 26.00 1438 27.91 -11.2SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 156 16.20 -21.0sSunCmts SUI 2.84f 2.9 98 96.08 80.12 600 96.71 +4.2SunLfFn g SLF 1.90f ... ... 44.50 32.37 404 41.60 +.8sSunCokeE SXC .99e ... 7 13.48 8.20 401 13.55 +13.0SunCokeEn SXCP 1.60m 10.6 9 21.95 14.75 179 15.15 -13.2Suncor g SU 1.44 ... ... 41.82 27.96 3040 40.13 +9.3SunlOnl n STG ... ... ...dd 14.08 6.80 470 9.45 -14.9SunLink SSY ... ... ...dd 2.08 1.27 2 1.40 -11.9SunocoLP SUN 3.30 12.4 79 33.11 24.76 563 26.69 -6.0sSunstnHtl SHO .20 1.1 20 17.46 14.09 1907 17.42 +5.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 6 25.15 -3.7SunstHt pfF SHOpF 1.61 6.8 ... 26.98 23.60 2 23.82 -7.9Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 4120 67.61 +4.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 5 24.24 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 50 2.15 +46.3SupEnrgy SPN .32 2.8 ...dd 12.73 7.66 2051 11.38 +18.2SuperiorInd SUP .36 2.1 27 20.95 12.70 200 17.45 +17.5Supvalu rs SVU ... ... 10 29.12 13.60 882 18.97 -12.2SuthrlAs n SLD 1.52 9.7 ... 16.20 13.55 74 15.65 +3.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.49 -.6SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.76 +12.5SwRCmETR RJN ... ... ... 3.72 1.87 3 3.14 +12.3SwRCmMTR RJZ ... ... ... 9.20 7.76 0 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 50 6.38 +6.3SwERCmTR RJI ... ... ... 5.96 4.64 116 5.79 +7.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 11 12.22 -4.2Switch n SWCH .03e ... ... 20.45 11.90 763 12.57 -30.9Synchrony SYF .60 1.7 13 40.59 27.10 4752 35.02 -9.3Synnex SNX 1.40 1.3 14 141.94 93.87 164 109.29 -19.6Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 12 25.50 -2.4SynovusFn SNV 1.00f 1.8 19 55.40 40.27 1163 54.50 +13.7SynthBiol SYN ... ... ...dd 1.05 .19 277 .25 -50.8sSysco SYY 1.44 2.2 26 65.40 48.85 2428 66.05 +8.8Systemax SYX .22 .7 32 34.91 16.35 46 32.94 -1.0 T -TAL Educ s TAL ... ... ...cc 44.50 19.17 3790 42.45 +42.9TC PpLn TCP 2.60m 11.2 7 59.30 22.64 507 23.28 -56.2TCF Fncl TCF .60 2.3 17 26.77 14.58 1763 26.46 +29.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.01 193 24.09 -6.4TCF 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 43 5.42 -7.7TE Connect TEL 1.76f 1.9 27 108.23 77.15 1173 93.95 -1.1THL Crd21 TCRX ... ... ... 26.31 25.07 12 25.60 +1.5THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.76 -.6THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 27 17.34 +2.8TIM Part TSU .28e 1.6 ... 23.12 13.97 1090 17.88 -7.4sTJX TJX 1.56f 1.7 21 89.48 66.44 4044 89.78 +17.4TPG Pace n TPGE ... ... ... 10.87 9.67 1540 10.42 +7.0TPG Pac n TPGH ... ... ... 9.95 9.67 9.86 +1.3TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 80 20.42 +7.2TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 311 18.80 -5.1sTableauA DATA ... ... ...dd 99.62 57.25 810 99.36 +43.6TahoeRes TAHO .24 4.7 ... 9.44 3.76 3451 5.15 +7.5TailorBr TLRD .72 2.1 18 35.94 9.40 780 33.63 +54.1Taiwan TWN ... ... ...q 22.25 18.95 3 20.81 -.3TaiwSemi TSM .73e 1.9 17 46.57 34.31 8387 38.34 -3.3Takung n TKAT ... ... 51 6.42 1.88 2.03 -19.1TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 652 21.41 -16.8TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 374 43.99 -4.1TalosEn rs TALO ... ... ...dd 40.16 16.76 336 33.48 +4.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.4 11 27.88 19.86 1349 21.73 -18.0TanzRy g TRX ... ... ... .68 .24 116 .59 +110.8Tapestry TPR 1.35 3.1 27 55.50 38.70 3392 43.96 -.6TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2330 48.35 -.1TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 5 26.92 +1.7Target TGT 2.48 3.4 13 78.70 48.56 7643 73.47 +12.6TaroPhrm TARO ... ... 12 128.46 93.01 176 117.33 +12.1Taseko TGB ... ... ... 2.46 1.05 717 1.11 -52.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.36 20.93 2005 21.09 -36.2Taubmn TCO 2.62f 4.8 19 66.61 44.78 478 54.75 -16.3Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 2 24.19 -3.7Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 10 23.92 -5.2TaylorMH TMHC ... ... 14 28.42 19.68 642 21.87 -10.6Team TISI ... ... ...dd 26.80 10.45 514 21.25 +42.6Technip FTI .13 ... 18 35.00 24.53 3129 31.92 +1.9TeckRes g TECK .16e ... ... 30.80 14.56 3706 27.27 +4.2Teekay TK .22 2.7 ...dd 10.90 5.14 898 8.10 -13.1TeekLNG TGP .56 3.1 89 21.65 14.05 152 17.80 -11.7TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 8 25.08 -.7TeekOffsh TOO .04m 1.4 93 3.50 1.65 409 2.80 +18.6TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 12 21.04 -8.9TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 3 23.27 -6.4TeekOf pfE TOOpE 2.22 9.2 ... 25.10 24.06 19 24.19 -3.4TeekayTnk TNK .21 18.9 16 2.00 .96 1810 1.11 -20.7Tegna TGNA .28 2.7 6 15.60 10.00 1539 10.55 -25.1TejonRnch TRC ... ... ...cc 26.25 18.59 71 24.59 +18.4TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 99 21.69 -3.8TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 111 16.82 -4.0TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 60 19.14 -2.5TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 103 12.95 -4.8TelInstEl TIK ... ... 42 6.35 2.05 282 2.95 +13.5sTeladoc n TDOC ... ... ... 51.45 27.35 756 51.20 +46.9Telaria n TLRA ... ... ...dd 5.30 3.42 258 4.01 -.5TlcmArg TEO .71e 3.2 ... 40.19 21.13 617 21.90 -40.2TelItalia TI ... ... ... 11.28 7.57 146 8.24 -4.5TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 114 7.22 +.1sTeledyne TDY ... ... 32 202.63 123.29 260 204.05 +12.6Teleex TFX 1.36 .5 33 288.78 195.36 245 266.91 +7.3tTelefBrasil VIV .64e 5.3 14 17.33 11.84 1317 12.09 -18.5TelefEsp TEF 1.20e 13.5 ... 11.58 8.69 1436 8.86 -8.5TelData TDS .64 2.5 9 29.87 23.54 489 25.90 -6.8TelData45 TDI 1.66 6.3 ... 26.61 23.29 8 26.12 +2.2TelData 61 TDA 1.47 6.1 ... 25.64 23.11 13 24.19 -2.9TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.40 +.5TelData59 TDE 1.72 6.9 ... 26.21 24.26 6 25.05 -1.0Telus gs TU 2.10 ... ... 38.50 32.94 282 35.37 -6.6TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.58 34 22.45 +4.4TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 85 15.25 -7.1TmpEMI TEI .80a 7.6 ...q 11.98 10.41 110 10.56 -5.5TmpGlb GIM .30 4.8 ...q 6.77 6.20 284 6.21 -3.9TempurSly TPX ... ... 13 68.05 41.10 1483 47.36 -24.5Tenaris TS .69e 1.8 ... 40.64 25.91 2949 37.30 +17.1sTenetHlth THC ... ... ...dd 35.49 12.25 3051 36.71 +142.2Tengsco TGC ... ... ...dd 1.19 .55 30 .70 -12.9sTennant TNC .84 1.0 ...cc 80.20 59.00 97 80.15 +10.3Tenneco TEN 1.00 2.3 7 65.59 43.48 505 44.42 -24.1TVA 28 TVC .96 3.9 ... 25.97 23.29 7 24.39 -2.8TVA 29 TVE .84 3.6 ... 26.98 23.46 18 23.50 -6.0Teradata TDC ... ... 24 42.84 27.05 1033 39.65 +3.1Teradyn TER .36 .9 29 50.68 29.68 2500 38.57 -7.9Terex TEX .40 1.0 36 50.17 32.86 1090 41.05 -14.9Ternium TX 1.10e 3.1 11 42.43 24.60 266 36.05 +14.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 234 38.14 +8.8TetraTech TTI ... ... ...dd 4.85 1.85 598 4.36 +2.1TeucrCorn CORN ... ... ...q 20.05 16.53 261 17.98 +7.2TeucrSug CANE ... ... ...q 10.50 7.30 25 7.93 -18.9TeucrWht WEAT ... ... ...q 8.43 5.80 147 6.84 +14.0TeucrSoyb SOYB ... ... ...q 19.64 17.27 40 18.63 +4.2TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.94 +3.8TevaPhrm TEVA .73e 3.4 6 33.82 10.85 9163 21.65 +14.2TexPacLd TPL .29f ... ...cc 707.00 282.20 14 692.92 +55.1Textainer TGH .96 5.5 ...dd 26.50 11.00 122 17.60 -18.1Textron TXT .08 .1 43 67.43 45.00 1049 66.91 +18.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1180 210.95 +11.1Thermon THR ... ... 48 26.50 15.74 93 23.66 ThirdPtRe TPRE ... ... 11 17.10 12.75 825 13.40 -8.5ThomsonR TRI 1.38 3.5 16 48.61 36.52 1499 39.10 -10.3Thor Inds THO 1.48 1.5 12 161.48 91.34 748 97.35 -35.43D Sys DDD ... ... 50 22.57 7.92 1257 12.48 +44.43M Co MMM 5.44f 2.7 29 259.77 191.44 2122 198.68 -15.6Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 237 29.26 +19.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...cc 22.15 16.41 172 21.89 +7.4sTiffany TIF 2.20f 1.7 44 129.93 86.15 2017 130.70 +25.7Tillys TLYS ... ... 29 16.57 8.42 487 12.21 -17.3TimeWarn TWX 1.61 1.7 16 103.90 85.88 4365 94.10 +2.9Timken TKR 1.12f 2.3 19 55.65 41.85 1185 48.75 -.8TimknSteel TMST ... ... ...dd 20.24 12.54 257 17.69 +16.5Titan Intl TWI .02 .2 ...dd 14.53 7.97 177 11.88 -7.8TollBros TOL .44f 1.1 13 52.73 36.55 3134 39.90 -16.9Tompkins TMP 1.92 2.2 25 90.50 71.27 49 85.59 +5.2TootsieR TR .36b 1.2 27 37.48 27.45 96 29.20 -17.4TopBuild n BLD ... ... 36 85.90 51.64 350 84.45 +11.5Torchmark TMK .64 .8 7 93.60 74.48 718 85.10 -6.2Trchmk pfC TMKpC ... ... ... 27.68 25.44 14 26.53 -.9Toro Co s TTC .80f 1.3 25 73.86 56.60 676 60.22 -7.7TorDBk gs TD 2.68 ... ... 75.46 47.45 1600 58.78 +.3MonTNAPpl TPYP .45p ... ...q 24.31 20.22 99 23.01 -1.5TortWat n TBLU ... ... ... 30.84 25.61 0 29.31 -1.7TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 139 12.40 -6.6TortEnInf TYG 2.62 9.2 ...q 32.40 24.24 141 28.59 -1.7TortMLP NTG 1.69 9.2 ...q 21.09 14.91 92 18.32 +4.3TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 38 17.28 -8.1TortPw&E TPZ 1.65 8.7 ...q 22.55 17.51 17 18.90 -8.2Total SA TOT 2.71e 4.5 ... 64.59 48.15 1813 60.59 +9.6TotalSys TSS .52f .6 22 90.74 57.53 1123 86.25 +9.1TowerIntl TOWR .48 1.6 13 33.65 21.00 53 29.20 -4.4tTownsqMda TSQ .30 4.8 8 11.63 6.26 54 6.31 -17.8Toyota TM ... ... ... 140.99 103.62 288 127.23 TrCda g TRP 2.76 6.6 16 51.85 39.16 5381 42.08 -13.5TransEntx TRXC ... ... ...dd 5.00 .46 4704 3.41 +76.7TransUn n TRU .07p ... 27 69.70 41.07 1156 68.49 +24.6Trnsalta g TAC .23 ... ... 6.60 5.00 9 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 259 1.63 +17.3TrnsRty TCI .20p ... ...dd 52.00 20.37 5 35.31 +12.7TransDigm TDG 24.00 ... 23 338.89 249.57 294 335.82 +22.3TrnsMont TLP 2.48f 6.4 16 47.45 33.98 15 38.60 -2.2Transocn RIG ... ... ...dd 14.16 7.20 14895 12.57 +17.7TrGasSur TGS ... ... ... 24.22 14.10 216 16.64 -25.1Travelers TRV 3.08f 2.4 17 150.55 113.76 1258 130.17 -4.0Travelport TVPT .30 1.7 ... 18.06 12.10 931 17.36 +32.8TrecoraRs TREC ... ... 19 14.40 10.25 44 14.05 +4.1sTredgar TG .44 1.8 32 24.00 14.65 202 24.25 +26.3TreeHseF THS ... ... 15 85.99 36.35 688 48.12 -2.7Trex TREX ... ... 34 125.93 64.66 140 118.35 +9.2TriPointe TPH ... ... 14 19.55 12.11 1381 17.63 -1.6TriContl TY 1.02e 3.8 ...q 28.32 22.63 109 27.11 +.6TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.7 ... 18.04 8.91 415 11.26 +18.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.37 +1.0TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 5 25.40 +.8TribMda A TRCO 1.00 2.8 12 43.71 34.81 258 36.07 -15.1TrilogyMtl TMQ ... ... ...dd 1.64 .58 97 1.35 +23.9TrimShrk n TTAC ... ... ... 36.76 29.09 9 36.20 +7.4TrimAllC n TTAI ... ... ... 29.03 24.67 5 27.36 +.7sTriNetGrp TNET ... ... 36 53.98 30.21 322 54.39 +22.7Trinity TRN .52 1.5 8 38.25 25.28 3053 35.17 -6.1TrinityPlce TPHS ... ... ... 7.59 5.86 28 7.16 +3.0Trinseo SA TSE 1.44 2.0 9 85.35 57.70 212 73.25 +.9TrioTch TRT ... ... 14 8.47 4.05 13 4.60 -34.4TriplePtV TPVG 1.44 11.4 7 14.19 11.12 106 12.65 -.3TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.55 -1.3sTriple-S GTS ... ... 34 37.04 15.05 130 37.12 +49.4TritonInt n TRTN 2.08f 5.7 ... 43.85 27.76 316 36.52 -2.5TriumphGp TGI .16 .7 5 34.80 21.23 808 22.45 -17.5Tronox TROX .18 1.0 57 28.40 12.88 534 18.32 -10.7TrueBlue TBI ... ... 16 29.50 19.30 224 26.55 -3.5Tsakos TNP .20 5.4 ... 5.27 3.11 170 3.69 -5.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.05 -.9Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 25.14 -1.4Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 3 24.75 TsaksE p E TNPpE ... ... ... 25.89 24.58 21 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 447 44.38 -29.2Turkcell TKC ... ... ... 11.29 6.62 2032 7.01 -31.3sTurnPtBr n TPB .16 .6 ... 26.36 14.45 66 26.89 +27.3TurqHillRs TRQ ... ... 25 3.59 2.44 1451 2.77 -19.2TutorPerini TPC ... ... 11 29.90 18.90 913 20.50 -19.122ndCentry XXII ... ... ...dd 4.44 1.33 1183 2.18 -22.1Twilio n TWLO ... ... ... 56.66 23.25 1350 54.03 +128.9Twitter TWTR ... ... ...dd 36.80 15.67 14566 34.36 +43.1TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 5 26.42 -3.1TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 10 25.43 -3.2TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1720 15.68 -3.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 55 24.40 -2.7TylerTech TYL ... ... 54 232.48 160.12 217 230.94 +30.4Tyson TSN 1.20 1.7 13 84.65 57.70 2517 70.52 -13.0U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 20 33.70 +43.2UBS 3xInvC WTID ... ... ... 49.24 7.31 21 8.72 -43.0VelDlyIn n EXIV ... ... ... 61.00 26.21 5 32.06 -33.8VelLngVS n EVIX ... ... ... 23.61 9.60 1 11.50 -4.1UBS FILCG FBGX ... ... ...q 264.15 161.21 2 254.50 +12.0UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.40 -6.0UBS Grp UBS .69e 4.5 ... 20.89 15.14 2249 15.39 -16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 43

UDR UDR 1.29f 3.5 23 40.71 32.88 1708 36.44 -5.4UGI Corp UGI 1.04f 2.0 11 51.92 42.51 1026 51.10 +8.8UMH Prop UMH .72 4.8 29 17.85 11.38 462 15.15 +1.7UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 26.17 -4.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 0 25.18 -7.3UQM Tech UQM ... ... ...dd 1.79 .71 106 1.07 -23.0sUS FdsHl n USFD ... ... 24 36.12 25.43 1908 36.11 +13.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 1.0 54 95.60 56.50 71 96.45 +33.6US Silica SLCA .25 .8 41 38.70 23.75 1219 32.21 -1.1USA Cmp USAC 2.10 11.3 ...dd 19.33 14.30 116 18.57 +12.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 52.34 +.7sUsaa SCVal USVM ... ... ... 53.95 47.00 4 54.25 +6.9USAA IntlVl UIVM ... ... ... 55.54 49.30 4 50.91 -1.0Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.18 -2.3Usaa STrBd USTB ... ... ... 54.88 49.34 5 49.61 -.9Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.68 -3.0USANA s USNA ... ... 30 121.15 52.80 411 117.00 +58.0USCF Oil n USOU ... ... ... 75.96 22.66 16 62.31 +44.9USCF ShOil USOD ... ... ... 26.29 5.50 35 6.59 -41.8USCF shpei BUY ... ... ... 27.04 23.45 26.75 +5.6USCF shpen BUYN ... ... ... 27.83 23.45 26.90 +3.8USD Ptrs USDP 1.41f 12.9 ... 13.45 9.00 18 10.95 -2.7USG USG ... ... 23 42.14 25.60 545 41.51 +7.7Ultrapar UGP .55e 4.1 ... 26.48 12.87 900 13.39 -41.1UndrArm s UAA ... ... 37 23.46 11.40 5542 21.40 +48.3UnAr C wi UA ... ... ... 21.81 10.36 3291 19.20 +44.1Uni UFI ... ... 15 39.21 27.98 67 31.83 -11.3sUniFirst UNF .15 .1 25 178.35 135.95 42 177.95 +7.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1068 56.66 +.6Unilever UL 1.48e 2.6 ... 60.13 50.74 818 56.06 +1.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.25 +2.1sUnionPac UNP 2.92 2.0 11 146.73 101.06 3830 146.14 +9.0UniqueF n UFAB .60 6.5 11 10.55 7.05 13 9.17 +23.6Unisys UIS ... ... ...dd 13.90 6.90 696 12.20 +49.7Unit UNT ... ... 12 26.82 15.29 315 22.10 +.5UtdContl UAL ... ... 10 82.34 56.51 2946 69.80 +3.6sUtdMicro UMC .09e 3.3 ... 2.75 1.96 555 2.76 +15.5UPS B UPS 3.64 3.1 20 135.53 101.45 2912 116.69 -2.1UtdRentals URI ... ... 9 190.74 100.62 893 162.37 -5.5USNatGas UNL ... ... ...q 10.28 8.54 1 9.38 +2.2US12MoOil USL ... ... ...q 25.74 15.45 8 24.26 +16.0USAntimny UAMY ... ... ... .46 .20 25 .30 -5.9US Bancrp USB 1.20 2.4 14 58.50 48.49 9303 49.84 -7.0US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 925.00 +4.2US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 29 22.80 +1.0US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 26 27.95 -1.0US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 12 25.33 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 303 21.71 +19.9US Cellular USM ... ... 48 41.82 32.06 96 36.44 -3.2US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 7 25.53 +1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 17 25.76 +.2US Cell64 UZC 1.81 7.0 ... 27.50 24.55 20 25.89 -.1USCmdtyFd USCI ... ... ...q 45.44 36.98 45 45.12 +6.1USDslHtOil UHN ... ... ...q 21.76 12.90 3 21.11 +9.1US GasFd UGA ... ... ...q 36.45 22.30 16 34.93 +9.7USCoppFd CPER ... ... ...q 21.26 16.00 17 19.55 -7.2USAgriFd USAG ... ... ...q 18.00 15.87 17.75 +7.5US NGas rs UNG ... ... ...q 27.92 20.40 1654 23.37 US OilFd USO ... ... ...q 14.74 8.65 24107 13.83 +15.2US ShrtOil DNO ... ... ...q 81.00 45.69 13 48.57 -14.5USSteel X .20 .6 21 47.64 19.75 6797 36.25 +3.0UtdTech UTX 2.80 2.2 22 139.24 109.10 2777 126.20 -1.1UtdhlthGp UNH 3.00 1.2 23 250.79 176.42 2054 244.94 +11.1UNITIL UTL 1.46 3.0 26 52.84 40.92 57 49.20 +7.8Univar n UNVR ... ... 52 31.95 25.79 730 27.55 -11.0UnvslCp UVV 3.00f 4.5 50 68.25 45.95 394 66.50 +26.7UnvHR UHT 2.64 4.2 37 84.90 53.00 29 62.86 -16.3UnivHlthS UHS .40 .3 15 128.15 95.26 393 116.99 +3.2sUniv Insur UVE .69a 1.9 12 36.10 15.08 364 36.25 +32.5UnvSecInst UUU ... ... ...dd 3.50 1.15 291 1.35 -20.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 25 3.07 +27.9UnumGrp UNM .92 2.4 2 58.73 36.91 2050 38.15 -30.5Ur-Energy URG ... ... 70 .79 .50 128 .70 +2.9UraniumEn UEC ... ... ...dd 2.00 .96 506 1.56 -11.9UrbnEdg n UE .88 4.0 26 26.19 19.51 971 21.81 -14.4UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.50 +3.2UrsBidA UBA 1.08f 4.9 17 23.94 17.20 81 21.85 +.5UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 18 24.95 -5.1UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 12 23.18 -11.4V -VF Corp VFC 1.84 2.3 43 84.38 53.27 1709 81.75 +10.5VICI Pr n VICI ... ... ... 21.33 17.58 5212 19.95 -4.5VOC EnTr VOC .47e 8.8 11 6.66 3.15 50 5.35 -9.6VaalcoE EGY ... ... ... 2.66 .68 1275 2.34 +235.7sVailRsrt MTN 5.88 2.4 51 242.12 197.48 247 243.14 +14.4Vale SA VALE .29e 2.1 13 15.24 7.65 25823 13.54 +10.7ValeantPh VRX ... ... 6 24.43 10.94 5337 22.18 +6.7sValeroE VLO 3.20 2.6 33 122.94 61.59 2996 122.21 +33.0ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 47 40.91 -8.1Valhi VHI .08 1.2 59 9.24 2.13 201 6.50 +5.3sValidus VR 1.52 2.2 15 67.80 41.15 1314 67.75 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 8 25.51 -1.6Validus pfB VRpB ... ... ... 26.23 24.15 390 25.23 -1.5VlyNBcp VLY .44 3.4 22 13.38 10.61 1978 12.82 +14.3VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.41 -4.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.82 -2.4Valmont VMI 1.50 1.0 21 176.35 137.90 120 149.50 -9.9Valvoline n VVV .30 1.4 ... 25.63 19.86 1654 20.68 -17.5VanEMGold OUNZ ... ... ...q 13.44 11.93 18 12.82 -.2VanEGold GDX .06e .3 ...q 25.58 20.84 26841 22.44 -3.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 8 26.61 +1.1VanE Grn n GRNB ... ... ... 27.50 25.87 3 26.01 -3.6VnEkSteel SLX .40e .8 ...q 51.92 35.06 17 48.09 +4.9MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 22.35 -4.2VanE Env EVX .53e .6 ...q 91.77 77.29 2 90.50 +4.1VanE 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 23.18 53 23.29 -4.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 341 31.39 +.6VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.68 +4.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 24 24.42 +1.0VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10081 21.43 +1.0VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 22 16.76 +1.0VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 82 19.15 -2.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 219 28.95 -3.3VanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 133 24.53 -4.3VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 23 23.69 -1.6VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 5 25.29 -5.0VanE EmM EMAG .92 4.4 ...q 22.45 20.61 0 20.81 -4.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 87 25.33 +.2VanE EMBd EMLC .98 5.5 ...q 19.91 17.58 3393 17.78 -6.3VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 2 61.37 +.3VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.26 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 32 17.20 -.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 53 19.87 -2.3VanEIntMu ITM .54 2.3 ...q 24.33 23.25 259 23.57 -2.1VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 0 12.83 -4.5VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.84 +2.2VanE OilR CRAK ... ... ...q 33.82 22.55 6 32.79 +6.8V IntMoat MOTI ... ... ...q 36.88 32.66 12 33.30 -2.4VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.51 +3.0VnEkGlSpin SPUN ... ... ...q 25.47 21.84 25.09 +3.8VanEChAMC CNXT ... ... ...q 37.10 29.41 2 33.02 -4.6VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 1 31.51 +3.7VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 74 42.85 +.9VanE UncOG FRAK .06e .4 ...q 17.99 12.59 26 17.06 +8.9VnEkSemi SMH .58e .5 ...q 114.55 80.92 5394 108.09 +10.5VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 3 97.60 +6.8VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 21 63.07 +2.4VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 8848 27.64 +6.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 11 38.07 -7.1VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 128 25.56 -15.1VEckChina PEK 1.41e 1.1 ...q 54.26 39.69 13 45.58 -5.6 VnEkIndSC SCIF .57e 1.0 ...q 72.57 51.05 71 55.03 -18.9VanE Egyp EGPT ... ... ...q 40.97 26.30 17 36.66 +12.1VEckPoland PLND .29e 1.7 ...q 21.80 16.29 3 16.65 -15.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 12168 33.09 -3.0VanE Coal KOL .13 .8 ... 18.49 12.56 20 16.53 +3.1VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 406 16.39 -8.3VanEBrzSC BRF ... ... ...q 26.12 18.55 12 19.47 -17.0VanEIndo IDX .25e 1.1 ...q 26.90 20.82 62 22.93 -7.7VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.78 +1.8VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 6 24.57 -1.2VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 10 49.60 +6.3VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 155 89.22 -6.2VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 495 81.14 -3.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1215 78.36 -.9VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3550 79.44 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 68 114.22 -5.6VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 101 118.31 +6.3VangMegV MGV 1.53e 2.0 ...q 81.59 68.89 52 75.49 -1.3VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 945 84.57 -1.2sVangEMI VXF 1.13e 1.0 ...q 118.06 99.37 498 118.18 +5.8VangGrth VUG 1.38e .9 ...q 152.38 125.79 1442 149.20 +6.1VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 306 125.32 +2.2VangMidC VO 1.76e 1.1 ...q 164.17 140.54 242 158.21 +2.2sVangSmCp VB 1.63e 1.0 ...q 155.94 131.25 924 156.35 +5.8sVangSCG VBK 1.19e .7 ...q 174.74 141.75 122 175.27 +9.0VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 213 137.11 +3.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1587 141.01 +2.7VangValu VTV 2.05e 1.9 ...q 113.46 95.86 2929 105.16 -1.1VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1359 250.41 +2.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 461 111.10 -.4VangMCGr VOT .82e .6 ...q 136.45 115.92 174 134.50 +5.3VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 4902 79.16 -4.6VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 510 103.00 +1.0VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 159 119.94 +.6VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2074 53.81 -1.6VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 13925 44.56 -2.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 173 72.78 -.2VangEur VGK 1.71e 2.9 ...q 63.60 54.60 6242 58.15 -1.7VangTEBd VTEB .28e ... ...q 52.07 50.36 535 50.97 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 51 146.21 +6.8Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 9 107.07 -2.6sVanSC600V VIOV 1.66e 1.2 ...q 141.90 114.49 7 141.81 +7.2sVanSC600G VIOG 1.13e .7 ...q 160.44 128.05 24 161.90 +10.9sVangSC600 VIOO 1.19e .8 ...q 151.63 121.82 26 152.33 +9.3VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 4 125.23 +2.8VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 12 140.25 +5.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 16 132.86 +3.9VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 7098 44.41 -1.0VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 141 166.17 +6.5VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 142 131.62 -9.9VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 283 105.84 +7.0VangFncl VFH .90e 1.3 ...q 75.48 59.13 582 69.67 -.5VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.46 109 158.78 +3.0VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 124 141.89 -.3VangInfT VGT 1.61e .9 ...q 186.36 139.43 367 183.20 +11.2VangMat VAW 2.12e 1.6 ...q 144.65 120.06 97 133.81 -2.1VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 89 114.09 -2.1VangTel VOX 3.14e 3.8 ...q 96.48 81.62 137 83.55 -8.3VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 95.23 785 118.75 +6.8VectorGp VGR 1.60b 8.3 24 23.14 18.70 1153 19.27 -13.9Vectren VVC 1.80 2.5 28 70.76 57.48 1524 70.68 +8.7Vectrus VEC ... ... 15 41.48 25.17 70 32.30 +4.7VedantaLtd VEDL 1.20e 8.1 ... 21.99 14.29 1082 14.83 -28.8VeevaSys VEEV ... ... 94 79.96 52.17 1215 76.95 +39.2VenatorM n VNTR ... ... ... 26.90 17.03 395 17.91 -19.0Ventas VTR 3.16 5.8 15 72.36 46.55 2626 54.81 -8.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 25.28 +.5Vereit VER .55 7.7 ...cc 8.75 6.52 6940 7.15 -8.2Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 23 25.41 -.6VeriFone PAY ... ... 17 23.14 14.90 6335 22.75 +28.5Veritiv VRTV ... ... ...dd 45.50 20.35 45 33.80 +17.0VerizonCm VZ 2.36 4.9 7 54.77 42.80 10406 48.60 -8.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 78 25.79 -2.2VermilnE g VET 2.03 ... ... 40.59 29.91 206 34.53 -4.9Verso Cp VRS ... ... ... 21.12 3.45 238 20.13 +14.6Versum VSM .24f .6 ... 42.74 30.57 536 40.23 +6.3ViadCorp VVI .40 .7 26 61.85 44.65 123 53.35 -3.7Vicon VII ... ... ...dd .76 .30 87 .36 -11.3VictSCHiD CSB .60e ... ...q 45.62 39.13 1 45.48 +1.9VinaConc VCO .66e 1.5 ... 47.99 30.76 2 43.56 +17.8sVinceHlg rs VNCE ... ... 3 9.75 3.20 112 10.77 +74.0Vipshop VIPS ... ... 10 19.14 7.79 11968 11.79 +.6VirnetX VHC ... ... ...dd 8.75 2.10 498 3.05 -17.6VirDynCr n BLHY ... ... ... 25.49 24.24 8 24.46 -1.4VirShUS n VESH ... ... ... 24.93 21.19 4 22.19 -2.9ZweigTR ZTR .97 8.8 ...q 14.18 10.74 105 11.06 -17.5VirtGblMSc VGI 1.87 13.3 ...q 19.46 13.70 125 14.05 -19.7Visa s V .84 .6 43 132.50 92.80 10626 130.64 +14.6VishayInt VSH .34f 1.6 ...dd 23.85 16.25 1500 21.55 +3.9sVishayPrc VPG ... ... 35 37.40 16.55 100 37.85 +50.5VistaGold VGZ ... ... ...dd .97 .60 96 .70 +.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 1126 16.75 +15.0sVistraEn n VST ... ... ... 24.39 15.07 4847 24.27 +32.5VitaminSh VSI ... ... 6 12.05 2.95 281 5.25 +19.3VivintSolar VSLR ... ... 15 6.10 2.70 399 3.80 -6.2VMware VMW ... ... 69 165.00 85.45 1906 138.02 +10.1VoceraCm VCRA ... ... ...dd 32.23 22.43 260 27.67 -8.4VolarisAv VLRS ... ... ... 16.00 5.16 224 5.35 -33.3VolitionRX VNRX ... ... ... 4.00 1.85 47 2.31 -21.4VoltInfoSci VISI ... ... ...dd 6.00 2.16 8 3.00 -21.1Vonage VG ... ... ...dd 11.94 6.28 1179 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 1157 69.44 -11.2Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 46 24.03 -4.9Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 63 22.93 -7.9Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.57 45 22.08 -12.0Voxeljet VJET ... ... ... 6.37 3.07 28 3.60 -21.2VoyaAsPcD IAE 1.02 10.1 ...q 11.38 10.04 41 10.14 -3.2tVoyaEmHi IHD .92 10.7 ...q 9.86 8.47 145 8.60 -3.4VoyaFincl VOYA .04 .1 19 55.27 34.06 2680 52.11 +5.3VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 48 11.62 +1.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 268 7.28 -6.1VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 56 15.38 -8.7VoyaIntHD IID .83 12.1 ...q 7.94 6.69 19 6.84 -9.3VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 239 5.12 +1.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 74 6.31 +.8VulcanM VMC 1.12 .9 27 141.20 108.17 1016 127.78 -.5W -W&T Off WTI .40 5.8 12 8.92 1.81 4425 6.92 +109.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 25.00 -.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.66 -6.4WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 1 23.09 +3.2WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.35 -.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 26.02 -.1WBI LCTV WBIF .22e .8 ...q 30.46 25.84 2 28.49 -1.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 25.61 -.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 2 26.82 -2.2WBI PwFact WBIY ... ... ... 27.90 22.34 4 26.88 +1.1WBITacRot WBIR ... ... ... 26.78 24.15 2 25.66 +.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 5 24.00 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 17 23.88 -4.3WEC Engy WEC 2.21 3.5 20 70.09 58.92 1933 63.40 -4.6WEX Inc WEX ... ... 34 184.34 100.17 836 176.56 +25.0sWGL Hold WGL 2.06f 2.3 17 88.34 80.91 431 88.44 +3.0sWNS Hldg WNS ... ... 28 51.19 31.47 385 51.24 +27.7WP Carey WPC 4.06f 6.0 18 72.41 59.23 325 67.11 -2.6WPP plc WPP 3.91e 4.7 ... 107.27 76.68 105 82.54 -8.9WPX Engy WPX ... ... ...dd 19.23 8.39 7250 18.38 +30.6WPX pfA WPXp 1.56 2.0 ... 79.61 42.50 13 76.68 +24.0Wabash WNC .30 1.5 15 26.54 18.25 448 20.58 -5.2WABCO WBC ... ... 17 162.20 119.63 396 122.88 -14.4Wabtec WAB .48 .5 30 100.28 69.20 705 98.37 +20.8WaddellR WDR 1.00m 5.1 13 23.82 16.82 452 19.61 -12.2WageWrks WAGE ... ... 32 74.40 38.40 309 46.65 -24.8WalMart WMT 2.08f 2.5 20 109.98 73.13 9306 84.12 -14.8WalkerDun WD ... ... 9 61.44 42.66 167 57.29 +20.6 WarrMet n HCC .20 ... ... 28.25 7.40 801 26.75 +35.7WashPrGp WPG 1.00 13.1 21 9.79 5.40 7038 7.66 +7.6WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 6 22.57 -8.3WashPr pfI WPGpI 1.72 8.3 ... 25.99 19.11 12 20.72 -16.4WREIT WRE 1.20 4.1 28 33.96 24.92 322 29.05 -6.7sWasteCon s WCN .56 ... 41 77.05 63.14 753 77.37 +9.1WsteMInc WM 1.85 2.2 18 89.73 72.24 1867 83.85 -2.8Waters WAT ... ... 29 220.20 171.32 461 193.67 +.2Watsco WSO 5.80f 3.1 35 192.94 140.58 162 186.01 +9.4WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 122 78.75 +3.7Wayfair W ... ... ...dd 100.14 55.33 1496 94.62 +17.9WeathfIntl WFT ... ... ...dd 4.77 2.07 11268 3.47 -16.8WebsterFn WBS 1.32f 2.0 22 66.64 44.04 935 64.55 +14.9WtWatch WTW ... ... 70 83.98 26.18 1462 76.87 +73.6WeinRlt WRI 1.58f 5.4 10 33.83 25.67 823 29.36 -10.7sWeisMk WMK 1.20 2.2 26 54.16 31.26 135 54.80 +32.4Welbilt WBT ... ... ... 23.77 18.34 795 19.92 -15.3sWellcare WCG ... ... 27 221.75 162.25 581 226.99 +12.9WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 233 25.66 tWellsF pfL WFCpL 75.00 6.0 ... 1359.86 1256.66 1279 1256.00 -4.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 19 24.55 -2.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 37 24.58 -2.1WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 17 24.63 -2.2WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 76 25.75 -4.6WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 113 27.46 -4.1WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 136 25.64 -3.1WellsFargo WFC 1.56 2.9 12 66.31 49.27 16353 54.23 -10.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 86 24.88 -4.1WellsF pfX WFCpX ... ... ... 26.16 24.15 64 24.76 -3.1WellsF pfW WFCpW ... ... ... 26.65 24.32 188 25.04 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 42 25.83 -3.7EvgGlbDiv EOD .54m 9.6 ...q 6.51 5.57 209 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 138 8.00 -4.8WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 88 12.74 -2.5WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 8 26.12 -1.4WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 22 12.41 -6.0Welltower WELL 1.68e 2.9 13 78.17 49.58 1614 57.54 -9.8Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 5 57.64 -3.7sWescoAir WAIR ... ... ...dd 11.65 6.05 286 11.65 +57.4Wesco Intl WCC ... ... 18 69.35 48.95 283 60.30 -11.5WestPhrm WST .56 .6 40 103.36 80.02 422 94.12 -4.6WestarEn WR 1.60 2.8 25 57.32 47.06 826 57.04 +8.0WstnAlliB WAL ... ... 18 62.66 44.83 654 60.84 +7.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.47 -2.8WstACpLn TLI .87 8.4 ...q 11.54 10.26 19 10.38 -1.3WAstEMkt EMD .84 6.2 ...q 16.16 13.55 225 13.62 -12.4WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 41 16.45 -8.6WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.20 130 9.24 -9.6WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 305 6.49 -6.9WAHiInOp HIO .43 8.9 ...q 5.21 4.74 237 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 16.14 14.41 68 14.54 -3.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 35 13.62 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 47 8.69 -6.7WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 21 20.91 -8.5WAMgdMu MMU .78 6.2 ...q 14.60 12.56 83 12.67 -10.0WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 252 10.65 +7.0WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 58 24.15 -2.1WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.17 +1.3WstAMunHi MHF .34 4.6 ...q 8.05 7.08 29 7.37 -.4WAMunPrt MNP .87 6.2 ...q 16.26 13.94 19 14.12 -7.3WAstBdF WEA 1.08 8.6 ...q 14.40 12.51 38 12.51 -9.4WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.92 -2.6WAstInfSc WIA .38 3.4 ...q 12.10 11.10 49 11.32 -4.0WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 81 11.09 -2.9WstC&G gs WRN ... ... ... 1.44 .71 88 .95 -6.3WstnGasEq WGP 2.19f 6.0 22 43.83 31.63 261 36.49 -1.8WstnGasPt WES 3.74f 7.2 42 57.15 40.44 428 51.85 +7.8WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 3579 19.95 +4.9WestlkChm WLK 1.59f 1.3 12 124.30 61.51 648 118.94 +11.6WestlkCLP WLKP 1.55 6.6 16 25.65 21.10 60 23.25 -6.8WestmRs s WMLP .46m 22.5 ...dd 4.60 .98 136 2.05 -26.5tWestpacBk WBK 1.52e 7.1 ... 26.38 21.07 320 21.27 -12.8WestRck WRK 1.72 2.9 18 71.55 53.97 1477 59.76 -5.5WestwdH WHG 2.72 4.5 13 71.00 53.51 22 59.82 -9.7Weyerhsr WY 1.28 3.4 33 37.89 30.95 3002 37.23 +5.6WheatPr g WPM .28e ... 28 22.72 18.32 964 21.87 -1.2Whrlpl WHR 4.60f 3.1 31 202.99 145.59 2370 149.24 -11.5sWhtMtIns WTM 1.00 .1 61 909.45 786.23 34 908.87 +6.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.2 31 15.15 10.06 375 12.34 -14.4WhitngPet rs WLL ... ... ...dd 54.04 15.88 6836 52.73 +99.1WidOpW n WOW ... ... ... 17.89 6.03 251 8.51 -19.5WidePoint WYY ... ... ...dd .73 .40 182 .53 -18.5WildhRs n WRD ... ... ... 29.67 10.36 2375 27.24 +48.0sWileyJA JW/A 1.20 1.8 22 68.40 50.83 197 68.50 +4.2sWileyJB JW/B 1.20 1.8 22 68.17 51.04 0 68.28 +4.0WLyonHm WLH ... ... 13 32.95 18.85 835 24.17 -16.9WmsCos WMB 1.36 5.0 10 33.67 24.00 8117 27.19 -10.8WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 3060 40.20 +3.7WmsSon WSM 1.72f 3.1 16 56.38 42.68 2819 55.51 +7.4Winnbgo WGO .40 1.1 15 58.65 25.75 327 37.85 -31.9Wipro s WIT .03e .7 ... 6.40 4.50 596 4.55 -16.8WirelessT WTT ... ... ...dd 2.64 1.35 13 2.31 -4.9WT IntQua IQDG ... ... ... 32.75 27.93 3 30.73 +.1WT ST HiYl SFHY ... ... ... 50.52 48.47 49.46 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.54 -1.6WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.18 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.72 -4.5WT EmMDv DVEM ... ... ... 36.70 29.65 3 32.91 -.9WT G exMx XMX ... ... ... 31.68 26.80 0 29.85 +.7WT DyCEu DDEZ ... ... ... 33.88 29.43 0 30.95 -1.7WT DyInEq DDWM ... ... ... 32.00 28.25 17 30.07 -1.5WT DyInSm DDLS ... ... ... 34.74 30.07 1 32.91 -1.8WT DynCJp DDJP ... ... ... 31.29 27.19 0 29.01 -2.9WTBearEq DYB ... ... ...q 26.34 24.64 23 26.26 +.7WT LgSEq DYLS ... ... ...q 34.53 29.20 39 33.53 +2.9WT EuLoc EZR ... ... ... 34.19 27.88 7 30.01 -3.6WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 26.20 WT GlSmC GSD ... ... ... 35.24 30.06 3 32.62 -1.4WTWkDUSE 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 2.9 ...q 55.58 48.18 36 48.83 -3.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 26 31.18 +.3WT PutStr PUTW ... ... ... 30.04 26.65 15 29.45 +1.3WT EMexSt XSOE .77e 2.5 ...q 35.10 26.45 24 30.94 -2.9WT JpDvG JHDG ... ... ...q 30.34 25.63 0 28.24 -2.5WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 75 32.27 +1.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.43 -2.0WTFltRtTr USFR ... ... ...q 27.90 24.96 321 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 3895 65.58 +2.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 0 44.71 -2.2WTEmLDbt ELD 1.74 4.9 ...q 40.08 35.52 7 35.86 -6.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.20 +.6WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.99 -1.5Wis US Mul USMF ... ... ... 29.45 24.68 0 29.04 +4.5GrnHCmdty GCC ... ... ...q 19.89 17.92 21 19.73 +2.7WT Diefa DWM .74e 1.4 ...q 59.63 51.45 25 54.79 -1.8WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 33 43.00 -3.1WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 18 86.70 -1.9WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 2 46.76 -3.6WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 129 69.16 -2.0WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 13 69.64 -4.4WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 27 43.04 -.8WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 26 49.45 -2.3WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 17 68.54 -.6WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 45 75.60 -1.6WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 58.36 -1.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 84 80.81 +.5WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 2171 56.02 -5.6WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 28 90.31 -2.0WT MCD s DON ... ... ...q 36.59 31.65 224 35.66 +1.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.51 6 56.51 -5.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 8 13.79 -5.9AAON AAON .32f 1.0 37 40.25 29.05 1761 30.60 -16.6AC Immun n ACIU ... ... ... 13.91 6.03 9 10.29 -19.6ACI Wwde ACIW ... ... ...cc 26.37 20.23 558 24.20 +6.7ACM Rsc n ACMR ... ... ... 15.60 4.74 170 12.53 +138.7ACNB Cp ACNB .92f 2.9 17 32.10 24.45 11 31.55 +6.8AGNC Inv AGNC 2.16 11.2 7 22.34 17.84 7462 19.26 -4.6AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.84 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 16 25.62 -.4ALJ Reg n ALJJ ... ... ... 3.78 1.60 65 1.63 -48.3AMAG Ph AMAG ... ... ...dd 24.93 11.93 395 24.20 +82.6AMC Net AMCX ... ... 11 67.44 46.89 674 58.95 +9.0ANGI Hme ANGI ... ... ... 15.77 10.24 898 15.33 +46.6ANI Ph h ANIP ... ... 26 74.70 42.23 141 62.95 -2.3ARC Grp ARCW ... ... ...dd 4.00 1.80 17 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 522 .52 -61.5ARMO Bi n ARMO ... ... ...dd 57.19 25.10 394 50.01 +68.2sASLAN n ASLN ... ... ... 6.94 5.08 685 9.21 +64.2ASML Hld ASML 1.71e .9 40 216.00 126.03 577 197.10 +13.4ASV Hld n ASV ... ... ... 10.80 6.22 79 6.55 -35.4ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 5 5.10 +10.4ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 42 54.11 -2.1AV Homes AVHI ... ... 5 20.50 14.65 131 18.80 +12.9AXT Inc AXTI ... ... 24 10.75 5.80 357 7.40 -14.9Abaxis ABAX .72f .9 71 83.98 43.66 532 83.42 +68.5AbeonaTh ABEO ... ... ...dd 22.75 4.55 812 18.75 +18.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7tAbility rs ABIL ... ... ... 16.90 2.35 17 2.32 -47.3Abiomed ABMD ... ... ...cc 403.45 134.80 10944 388.57 +107.3Ablynx n ABLX ... ... ... 55.29 17.75 4 52.80 +111.3Aboro n ABP ... ... ... Abraxas AXAS ... ... 40 3.27 1.45 2040 2.77 +12.6AcaciaC n ACIA ... ... ...dd 50.10 24.72 804 32.87 -9.3AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 258 3.85 -4.9AcadiaHlt ACHC ... ... 18 54.34 26.92 563 40.87 +25.3AcadiaPh ACAD ... ... ...dd 41.20 14.51 1260 18.11 -39.9Acasti g rs ACST ... ... ...dd 3.36 .60 26 .70 -25.8AccelrDiag AXDX ... ... ...dd 30.45 16.75 258 20.85 -20.4Acceleron XLRN ... ... ...dd 46.93 25.15 216 36.13 -14.9AccessNt ANCX .60 2.1 25 30.99 24.36 69 28.80 +3.4Accuray ARAY ... ... ...dd 6.15 3.60 539 4.50 +4.7AcelRx ACRX ... ... ...dd 5.75 1.55 547 3.40 +67.9AcerTh rs ACER ... ... ... 22.63 5.70 10 17.71 +27.9AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 811 2.83 -72.6Achaogen AKAO ... ... ...dd 25.22 9.83 772 12.27 +14.2tAchvLfS rs ACHV ... ... ...dd 62.70 8.87 16 8.88 -33.9Achillion ACHN ... ... ...dd 5.66 2.58 1165 3.47 +20.5AclarisTh n ACRS ... ... ...dd 30.08 16.01 280 17.90 -27.4AcordaTh ACOR ... ... ...dd 29.60 13.60 1661 26.30 +22.6ActivsBliz ATVI .34f .5 46 79.63 55.41 4077 70.69 +11.6Acxiom ACXM ... ... 58 32.93 18.60 395 29.52 +7.1AdamasPh ADMS ... ... ...dd 44.00 13.50 471 28.87 -14.8AdamisPh ADMP ... ... ...dd 6.45 2.35 313 4.25 -3.4Adaptim n ADAP ... ... ... 14.63 4.28 388 13.15 +96.9AddusHmC ADUS ... ... 47 58.30 30.95 70 57.35 +64.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 12 1.34 -8.8 AdestoTc n IOTS ... ... ...dd 9.95 4.00 187 9.00 +39.5AdmaBio ADMA ... ... ...dd 5.70 2.01 109 5.27 +64.2sAdobeSy ADBE ... ... 73 245.90 131.20 2302 247.40 +41.2Adomani n ADOM ... ... ... 18.31 .50 2448 1.61 -63.4tAdtran ADTN .36 2.5 39 25.10 14.30 498 14.25 -26.4AduroBio n ADRO ... ... ...dd 14.05 5.83 346 8.60 +14.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 148 11.11 +15.0AdvEnId AEIS ... ... 18 95.00 57.35 455 66.53 -1.4AdvMatls CDTI ... ... ...dd 3.25 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 58088 13.82 +34.4Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 505 1.84 -35.2AdverumBi ADVM ... ... ...dd 8.59 2.40 544 6.35 +81.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.50 -2.7Aegion AEGN ... ... 23 28.19 19.11 107 26.26 +3.3AegleaBio n AGLE ... ... ...dd 11.35 2.81 104 10.22 +88.9AehrTest h AEHR ... ... ... 4.82 2.12 66 2.56 -5.5Aemetis AMTX ... ... ...dd 3.12 .45 32 1.58 +187.3AeriePhm AERI ... ... ...dd 66.60 47.05 236 50.60 -15.3AeroViron AVAV ... ... 65 62.20 30.05 177 57.97 +3.2AEtern g rs AEZS ... ... ...dd 3.29 .89 912 2.62 +11.0Aethlon rs AEMD ... ... ...dd 3.85 .79 56 1.26 +11.5AeviGeno GNMX ... ... ...dd 2.65 .98 80 1.53 +27.5AffimedNV AFMD ... ... ...dd 2.85 1.15 297 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 1424 3.41 +4.6AgileThera AGRX ... ... ...dd 5.60 .53 632 .56 -79.2Agilysys AGYS ... ... ...dd 14.43 9.32 75 14.33 +16.7AgiosPhm AGIO ... ... ...dd 92.18 45.96 438 90.27 +57.9AgroFresh AGFS ... ... 16 9.05 4.94 89 7.06 -4.6AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 34 5.23 -50.4Aimmune n AIMT ... ... ...dd 42.00 15.97 263 32.69 -13.6AirT Inc AIRT ... ... ...dd 34.83 14.40 7 31.70 +28.4AirTrnsp ATSG ... ... ...dd 27.67 19.17 622 21.30 -8.0AirMedia AMCN ... ... ...dd 2.87 .61 109 .72 -37.3Airgain n AIRG ... ... 33 15.54 7.31 109 8.18 -9.0AkamaiT AKAM ... ... 69 78.28 44.65 3063 76.08 +17.0AkariTh rs AKTX ... ... ... 11.95 1.70 46 1.80 -58.4AkceaTh n AKCA ... ... ... 33.99 8.10 240 24.42 +40.7AkebiaTher AKBA ... ... ...dd 20.25 8.93 445 9.88 -33.6AkersBios AKER ... ... ...dd 1.82 .12 12135 .33 +143.3Akorn Inc AKRX ... ... 41 33.95 10.76 2056 14.34 -55.5Akoustis n AKTS ... ... ... 10.80 4.86 42 6.56 +5.3Alarm.cm n ALRM ... ... 45 49.49 31.68 473 44.13 +16.9AlaskCom ALSK ... ... 55 2.91 1.39 69 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 45 31.42 +22.7Alcentra ABDC .72 10.6 ...dd 13.76 5.90 65 6.82 -18.7AlderBioPh ALDR ... ... ...dd 20.00 8.60 1197 16.60 +45.0AldeyraTh ALDX ... ... ... 11.90 3.90 56 8.30 +22.1Alexion lf ALXN ... ... 44 149.34 96.84 1350 116.48 -2.6Alico ALCO .24 .8 ...dd 34.80 25.55 14 30.75 +4.2sAlignTech ALGN ... ... ...cc 326.82 139.00 901 331.45 +49.2AlimeraSci ALIM ... ... ...dd 1.65 .74 50 .78 -41.3Alkermes ALKS ... ... ...dd 71.22 41.15 750 47.90 -12.5AllgnceBc n ABTX ... ... 31 44.50 31.75 40 43.65 +15.9AllegiantT ALGT 2.80 1.8 12 181.45 111.54 131 154.30 -.3AllenaPh n ALNA ... ... ... 17.56 6.13 79 14.49 +44.0AlliHold AHGP 2.99f 10.5 7 31.79 22.56 184 28.40 +6.0All MMA n AMMA ... ... ... 3.07 .31 262 .43 -63.0 AllnceRes ARLP 2.06f 10.7 5 22.90 15.55 298 19.30 -2.0AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 8 2.50 +19.6sAlliedMot AMOT .12f .2 47 48.74 22.78 57 48.73 +47.3Alliqua rs ALQA ... ... ...dd 4.60 1.58 6 2.00 +10.5AllotComm ALLT ... ... ...dd 6.09 4.74 26 5.33 AllscriptH MDRX ... ... ...dd 16.13 10.78 1851 12.84 -11.8AlnylamP ALNY ... ... ...dd 153.99 62.96 591 100.46 -20.9AlphaOmg AOSL ... ... 21 20.40 12.92 98 15.95 -2.5Alphabet C GOOG ... ... 28 1186.89 894.79 1130 1067.80 +2.0Alphabet A GOOGL ... ... 33 1198.00 915.31 1423 1077.47 +2.3Alphatc rs ATEC ... ... ...dd 4.27 1.58 60 3.78 +42.1AlpImmu n ALPN ... ... ...dd 12.87 2.15 10 9.05 -19.2AlpsRtSec n SWIN ... ... ... 31.58 26.65 30.99 +4.1tAltaMesa n AMR ... ... ...dd 10.79 8.01 1715 6.70 -32.4AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 80.56 49.97 2739 77.03 +10.3Altair A n ALTR ... ... ...dd 37.19 16.55 150 35.16 +47.0Altimm rs ALT ... ... ...dd 4.46 .41 1233 .55 -72.6Altisrce n ASPS ... ... 2 31.49 19.28 115 28.55 +2.0AltraIndlM AIMC .68 1.6 24 53.70 38.80 110 42.35 -16.0AmTrstFn AFSI .34 2.6 13 16.37 8.80 1531 13.27 +31.8Amarin AMRN ... ... ... 4.60 2.66 2441 3.37 -16.0Amazon AMZN ... ... ...cc 1638.10 927.00 2893 1624.89 +38.9AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 480 18.71 +17.1Ambarella AMBA ... ... 25 66.23 40.06 891 49.81 -15.2Amdocs DOX 1.00 1.5 19 71.72 61.00 1128 68.49 +4.6Amedica rs AMDA ... ... ... 6.94 1.02 122 1.10 -66.4sAmedisys AMED ... ... 44 75.59 45.60 239 76.86 +45.8AMERCO UHAL 2.50e ... 19 400.99 326.30 77 356.57 -5.6AmeriHld n AMRH ... ... ... 13.50 .70 33 .79 -74.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.75 65 6.33 +4.5AmCarM CRMT ... ... 13 66.20 33.05 47 63.70 +42.7AmAirlines AAL .40 .9 7 59.08 40.65 5446 43.30 -16.8ACapSenF ACSF 1.16 9.4 6 13.40 10.35 45 12.30 +16.9AmElTech AETI ... ... ...dd 2.25 .62 45 .75 -50.3AmerNtl AMNB 1.00 2.5 18 43.00 34.60 14 40.05 +4.6AmNatIns ANAT 3.28 2.7 22 134.03 110.43 79 119.75 -6.6AmOutBr AOBC ... ... 8 24.49 8.32 1202 12.95 +.9AmPubEd APEI ... ... 36 45.75 17.40 100 42.75 +70.7AmRailcar ARII 1.60 3.9 6 42.52 34.29 43 40.99 -1.6AmrRvr AMRB .20 1.3 29 16.49 12.21 3 15.50 +1.7ASoft lf AMSWA .44 3.3 26 13.79 9.00 116 13.46 +15.7AmSupr rs AMSC ... ... ...dd 7.15 2.89 170 6.92 +90.6AWoodmk AMWD ... ... 29 148.44 78.75 422 102.95 -21.0AmerisBc ABCB .40 .7 21 59.05 41.05 203 55.90 +16.0Amerisafe AMSF .88 1.5 24 67.82 51.20 70 60.30 -2.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 12 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.1 20 31.90 26.00 8 30.00 +7.7Amgen AMGN 5.28 2.9 16 201.23 153.56 3403 180.24 +3.6AmicusTh FOLD ... ... ... 17.40 7.46 2949 17.02 +18.3AmkorTch AMKR ... ... 8 12.35 8.19 2261 9.23 -8.2Amphastar AMPH ... ... ... 20.45 14.40 1273 15.91 -17.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 44

AmpOnRt ef IBUY ... ... ... 47.99 32.87 681 47.39 +15.9AmtechSys ASYS ... ... ... 15.45 6.76 850 10.22 +1.5Amyris rs AMRS ... ... ...dd 7.30 1.86 427 5.11 +36.3AnalogDev ADI 1.92 2.0 45 98.38 76.07 3212 94.98 +6.7Anlogic ALOG .40 .5 ...dd 101.80 66.00 209 83.70 -.1Anaptys n ANAB ... ... ... 134.00 18.15 222 76.98 -23.6Anavex rs AVXL ... ... ...dd 6.27 1.85 269 2.68 -16.8AnchBcWA ANCB ... ... 18 25.55 23.70 3 25.55 +3.0Andersons ANDE .66 2.0 ...dd 38.05 29.60 227 32.70 +5.0sAngioDyn ANGO ... ... ... 20.81 14.97 174 21.04 +26.5AnikaTh ANIK ... ... 19 69.81 30.91 191 40.49 -24.9Ansys ANSS ... ... 50 173.20 119.20 410 162.89 +10.4AntaresP ATRS ... ... ...dd 4.09 1.58 1010 2.58 +29.6AntherP rs ANTH ... ... ... 2.97 .21 395 .22 -86.4Apellis n APLS ... ... ... 32.00 12.45 377 20.90 -3.7ApogeeE APOG .63 1.4 16 59.76 37.24 183 43.81 -4.2ApollEnd rs APEN ... ... ... 8.50 3.55 20 6.72 +20.0ApolloInv AINV .60 10.5 ... 6.48 5.18 633 5.74 +1.4ApolMed n AMEH ... ... ... 30.00 10.00 36 13.28 -44.7sAppFolio n APPF ... ... ...cc 58.40 28.30 145 58.15 +40.1Appian A n APPN ... ... ... 43.26 16.78 333 31.51 +.1Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 18497 187.50 +10.8ApplRecy h ARCI ... ... ...dd 1.75 .52 47 .79 -24.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 39 1.45 -8.8AppGenTc AGTC ... ... ...dd 6.05 3.25 97 4.50 +25.0ApldMatl AMAT .80f 1.6 15 62.40 40.79 13400 51.59 +.9ApldOptoel AAOI ... ... 15 103.41 22.54 3518 40.62 +7.4Approach AREX ... ... 14 4.21 2.19 740 3.12 +5.4Apptio n APTI ... ... ... 33.28 15.69 450 32.24 +37.1ApricusB rs APRI ... ... ...dd 3.34 .25 352 .27 -85.3AptevoTh n APVO ... ... ... 6.35 1.15 99 5.44 +28.3AptoseB g APTO ... ... ... 3.97 1.00 988 3.65 +62.9AquaMetal h AQMS ... ... ...dd 13.85 1.42 556 3.45 +62.0AquaB Tc n AQB ... ... ... 9.99 2.25 10 2.92 -17.0AquinoxPh AQXP ... ... ...dd 16.90 10.02 47 13.25 +12.7ArQule ARQL ... ... ...dd 5.29 .94 3359 4.73 +186.7Aradigm h ARDM ... ... ...dd 7.35 1.03 39 1.41 -79.0AralezPh ARLZ ... ... ...dd 2.98 .36 1340 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 283 5.08 -3.4ArbutusB g ABUS ... ... ...dd 8.25 3.20 152 5.85 +15.8ArcBest ARCB .32 .7 16 49.85 18.45 572 47.10 +31.7ArcadB rsn RKDA ... ... ... 66.56 3.60 660 11.50 +109.1ArchCap ACGL ... ... 24 102.60 77.12 508 79.09 -12.9ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 44 24.23 -4.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 34 23.91 -4.8ArchrkPtrs APLP 1.14 7.5 ...cc 16.40 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 9 3.01 -24.9ArcturusT rs ARCT ... ... ... 15.19 4.78 17 6.34 -20.3Ardelyx ARDX ... ... ... 8.65 3.75 1129 4.03 -39.0ArenaPh rs ARNA ... ... ...dd 47.64 12.20 759 44.24 +30.2AresCap ARCC 1.52 9.0 9 16.87 15.03 1951 16.81 +6.9Argenx n ARGX ... ... ... 99.99 19.00 69 95.77 +51.7ArkRst ARKR 1.00 3.8 96 29.49 21.75 38 26.04 -3.7Arotech ARTX ... ... 27 4.35 2.70 127 3.80 +7.0ArrayBio ARRY ... ... ...dd 18.78 7.15 1719 16.04 +25.3ArrisIntl ARRS ... ... 29 30.38 22.60 1010 25.53 -.6ArrowFn AROW 1.00b 2.6 17 38.60 29.81 23 37.95 +11.8ArrCountR n DWCR ... ... ... 33.04 28.97 1 29.27 -3.1ArwDWATc DWAT .09e .8 ...q 12.50 10.71 0 11.87 +2.0sArrowPhm ARWR ... ... ...dd 10.38 1.42 2789 10.89 +195.9Arsanis n ASNS ... ... 18 28.69 10.40 29 16.77 +31.4ArtesRes ARTNA .95f 2.4 27 43.22 32.00 17 39.72 +3.0ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 13 2.85 -4.5sAscenaRtl ASNA ... ... ...dd 3.44 1.67 4386 3.30 +40.4sAscendis n ASND ... ... ... 74.38 21.95 128 73.24 +82.8tAscentCap ASCMA ... ... ... 17.84 2.11 67 2.10 -81.7AsiaPWire APWC .10e ... ... 3.10 2.26 7 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 12 7.73 -13.3AspenTech AZPN ... ... 39 95.89 53.51 707 93.61 +41.4AssembBio ASMB ... ... ...dd 67.36 18.60 311 42.09 -7.0AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 1 3.55 +3.1Astec ASTE .40 .7 34 64.80 45.70 93 59.71 +2.1AstroNova ALOT .28 1.5 39 19.90 11.00 7 19.30 +39.4Astronics ATRO ... ... 62 49.45 23.95 55 35.78 -13.7Astrotch rs ASTC ... ... ... 6.60 1.72 13 1.96 -41.5AsureSftw h ASUR ... ... ...dd 19.78 9.89 165 17.71 +25.4AtaraBioth ATRA ... ... ...dd 54.45 11.80 344 49.45 +173.2athenahlth ATHN ... ... 97 158.66 111.61 284 151.85 +14.1Athenex n ATNX ... ... ... 20.79 11.21 277 16.11 +1.3Athersys ATHX ... ... ...dd 2.63 1.29 806 2.46 +35.9AtlAcq n ATAC ... ... ... 15.00 9.75 10.10 +2.4AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 0 .55 -8.3AtlanAmer AAME .02 .7 ...dd 4.00 2.56 2 2.85 -16.2sAtlCapBc n ACBI ... ... 35 21.00 15.20 126 20.95 +19.0AtlanticaYd AY 1.18e 6.2 ... 25.99 18.00 232 19.13 -9.8tAtlanticus ATLC ... ... ... 2.76 1.58 4 1.86 -22.5AtlasAir AAWW ... ... 8 70.85 47.80 200 68.80 +17.3AtlasFin AFH ... ... ...dd 21.50 9.90 50 10.50 -48.9AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.50 3 25.00 -4.0Atlassian n TEAM ... ... ...dd 66.00 32.58 1320 63.42 +39.3Atomera n ATOM ... ... ...dd 8.00 2.45 55 5.94 +37.2AtriCure ATRC ... ... ...dd 25.18 14.88 96 24.54 +34.5Atrion ATRI 4.80 .8 45 694.00 516.85 7 595.95 -5.5AttisInd hn ATIS ... ... ... 3.63 .40 165 .44 -58.5AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 11.10 6.25 514 11.69 +67.5aTyrPhm n LIFE ... ... ... 6.50 .80 186 .87 -75.1AubNB AUBN .96 2.3 19 48.95 33.22 2 42.40 +9.0Audentes n BOLD ... ... ...dd 42.61 13.90 224 37.05 +18.6AudCodes AUDC ... ... 19 8.43 5.87 130 7.29 -1.0AuriniaPh AUPH ... ... ...dd 7.68 4.41 231 5.81 +28.3AutoWeb AUTO ... ... 10 14.30 2.88 58 3.70 -58.9Autodesk ADSK ... ... ...dd 141.26 99.22 2142 129.37 +23.4sAutoData ADP 2.76f 2.1 35 131.02 98.50 1891 130.63 +11.5AvadelPh AVDL ... ... 10 11.93 6.17 273 6.69 -18.4AveThera n ATXI ... ... ... 8.58 3.28 54 3.97 +9.7AVEO Ph h AVEO ... ... ...dd 4.24 .63 1099 2.26 -19.0AviatNet rs AVNW ... ... ...dd 19.97 12.90 11 17.41 +14.8AvidBios rs CDMO ... ... ... 5.78 2.24 195 3.23 -16.8AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 182 5.29 -1.9Avingr nrs AVGR ... ... ...dd 38.24 .95 1982 1.76 -75.8AvisBudg CAR ... ... 14 50.88 20.71 2689 39.68 -9.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 25 10.00 +.8Avnet AVT .76 1.9 10 44.85 35.67 864 39.27 -.9Aware AWRE ... ... 35 5.40 3.70 6 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 906 21.55 -24.9AxoGen AXGN ... ... ...dd 46.90 14.25 398 46.15 +63.1AxonEntpr AAXN ... ... ...cc 64.94 20.57 990 63.74 +140.5Axovant n AXON ... ... ...dd 27.98 1.02 5640 1.45 -72.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 95 3.30 -41.1AytuBioSc n AYTU ... ... ... 6.82 .31 790 .34 -84.8tAzurRx n AZRX ... ... ... 5.25 2.31 49 2.36 -35.1B -:B Comm BCOM 3.58e ... ... 21.50 10.03 10.48 -43.0BRileyFn RILY .49e 2.3 22 22.00 14.30 72 21.40 +18.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.50 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 12 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 7 24.70 -2.7BRiley23 RILYH ... ... ... 25.72 25.07 37 25.40 +1.2BCB Bc BCBP .56 3.6 17 16.10 12.05 23 15.70 +8.3BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.69 +.6BGC Ptrs BGCP .72 6.2 ...cc 16.97 11.45 2209 11.62 -23.1BIO-key n BKYI ... ... ... 3.67 1.20 10 2.21 +24.9BJsRest BJRI .44 .8 23 57.65 28.00 820 56.30 +54.7BldrsAsia ADRA .72e 2.1 ...q 37.70 30.41 0 34.20 -1.0BldrsDev ADRD .72e 3.2 ...q 25.31 21.63 3 22.85 -2.9BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 6 42.50 -1.5BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 5 22.27 -2.8BMC Stock BMCH ... ... 22 25.70 17.10 790 20.50 -19.0BOK BOKF 1.80 1.8 18 107.00 77.10 143 102.27 +10.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 20 25.19 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 60 2.40 +9.6BSB Bcp BLMT ... ... 22 33.85 27.25 8 33.75 +15.4Baidu BIDU ... ... 9 284.22 173.52 3140 241.63 +3.2sBalchem BCPC .42f .4 45 97.62 70.23 87 98.30 +22.0BaldwLy BWINA 1.12 4.8 53 24.76 21.31 0 23.10 -4.7BaldLyB BWINB 1.12 4.8 53 25.35 21.20 15 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.63 581 3.03 -31.3BncFstOK s BANF .84 1.4 21 61.65 46.35 53 60.00 +17.3Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 2 14.84 +.6BncpBnk lf TBBK ... ... ...dd 12.00 6.02 170 11.53 +16.7Bandwith n BAND ... ... 29 37.42 18.05 93 35.22 +52.3BkCmcCA BOCH .12 1.0 17 12.40 9.90 27 11.95 +3.9BankMarin BMRC 1.24 1.6 22 79.65 59.05 19 78.80 +15.9BkMont36 n BMLP 3.50e 6.9 ... 53.32 43.00 50.55 +5.9BkPrince n BPRN ... ... ... 34.95 29.43 18 32.69 -4.8BankSC BKSC .60 3.0 19 22.50 15.77 2 19.80 +12.8BkofJames BOTJ .24 1.6 15 17.30 13.87 8 15.16 +1.5BkOzarks OZRK .78f 1.6 16 53.70 40.15 689 48.03 -.9BankFncl BFIN .36f 2.0 27 18.23 13.97 33 17.82 +16.2BankwellF BWFG .48 1.5 15 37.95 29.90 13 31.15 -9.3Banner Cp BANR 1.40f 2.3 20 62.75 52.07 222 60.04 +8.9sBaozun n BZUN ... ... ...cc 59.80 19.01 2162 59.86 +89.7BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 19.48 +19.2BiP10yTBear DTYS ... ... ...q 24.96 13.93 46 22.09 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 58.48 -3.3BiPTrSteep STPP ... ... ...q 35.49 29.08 4 31.84 +3.5BiPUrFlat 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 37.31 +6.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.02 +18.5BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .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 29 87.93 +36.3BassettF BSET .44 1.6 24 41.30 27.48 19 28.00 -25.5BayCom n BCML ... ... ... 24.62 22.50 15 23.53 +1.9BeacnRfg BECN ... ... 21 66.48 38.71 1855 42.05 -34.0BeasleyB BBGI .20f 1.7 4 14.40 8.55 17 11.45 -14.6BedBath BBBY .64f 3.5 6 37.49 16.52 2153 18.16 -17.4BeiGene n BGNE ... ... ...dd 202.88 36.51 242 194.79 +99.3BelFuse A BELFA .24 1.2 20 29.90 15.24 19.24 -11.8BelFuseB BELFB .28 1.4 20 33.45 17.10 17 20.10 -20.2Belleroph n BLPH ... ... ...dd 2.74 1.00 181 2.28 -11.6BellicumP BLCM ... ... ...dd 14.49 5.02 679 7.93 -5.7BenefBncp BNCL .24a 1.5 ... 17.50 14.40 146 16.50 +.3Benetfoc BNFT ... ... ...dd 37.10 21.75 284 33.40 +23.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 6 2.64 -10.8Beyondsp n BYSI ... ... ... 48.49 19.55 13 26.80 -7.8Big 5Sprt BGFV .60 7.1 8 14.55 5.05 563 8.45 +11.2BigRockP n BRPA ... ... ...dd 10.93 9.58 75 9.86 +1.9BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 2 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.46 +2.2sBilibili n BILI ... ... 60 15.49 9.62 6635 16.67 +48.3BioTechne TECH 1.28 .9 50 154.56 109.12 197 149.90 +15.7BioDlvry lf BDSI ... ... ...dd 3.60 1.70 392 2.45 -16.9BioHiTch n BHTG ... ... ...dd 4.55 2.68 6 3.50 -23.1sBioLifeSol BLFS ... ... ...dd 10.13 2.13 202 10.46 +74.3BioLneRx h BLRX ... ... ... 1.34 .78 112 .91 -16.5BioXcelT n BTAI ... ... ...dd 11.94 6.76 14 11.23 +1.8BioanlySys BASI ... ... 31 2.95 1.37 3 1.57 -35.9Bioblast rs ORPN ... ... ... 5.99 1.81 55 2.27 -.7Biocept rs BIOC ... ... ...dd 1.64 .17 1465 .20 -71.9sBiocryst BCRX ... ... ...dd 6.31 3.95 892 6.52 +32.8Biofront n BFRA ... ... 32 17.98 11.25 1 14.26 +17.1Biogen BIIB ... ... 18 370.57 244.28 1983 294.40 -7.6BioMarin BMRN ... ... ...dd 100.03 75.81 1213 90.60 +1.6Biomeri n BMRA ... ... ... 9.32 2.30 32 3.87 +3.5BiondVax n BVXV ... ... ... 10.75 4.60 9 6.40 +19.4BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.72 861 2.67 -8.2BioSpecif BSTC ... ... 25 53.96 38.05 11 42.74 -1.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 46 2.32 +31.1BioTelem BEAT ... ... ...cc 43.10 23.30 205 42.65 +42.6BisnCap n BCAC ... ... ... 10.05 9.67 10.05 +1.8BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.85 +5.7BisnCap rt BCACR ... ... ... .52 .25 .35 -7.7BlackBox BBOX .48 20.0 ...dd 8.90 1.80 233 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.78 9.52 3 9.77 +1.2 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 389 40.57 +23.7BlkRkCap BKCC .72 11.6 89 7.88 5.48 366 6.20 -.5Blckbaud BLKB .48 .5 65 116.07 81.64 332 97.80 +3.5BlkhwkNet HAWK ... ... ...cc 47.00 32.60 793 44.95 +26.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 3853 7.25 +132.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1331 21.81 +2.2sBlucora BCOR ... ... ...cc 38.95 19.05 537 38.50 +74.2BlueBird BLBD ... ... 8 24.99 15.66 132 18.75 -5.8BlueHBcp BHBK .60a 2.9 26 22.05 17.35 54 20.60 +2.5BluebBio BLUE ... ... ...dd 236.17 74.45 662 182.80 +2.6BlueknEP BKEP .58 15.8 ... 7.00 3.30 457 3.68 -27.9tBluekn pf BKEPP .72 11.3 ... 8.09 6.45 96 6.34 -18.4BlueprtM n BPMC ... ... ...dd 109.00 34.38 228 82.50 +9.4BofI Hld s BOFI ... ... 19 43.50 21.60 492 41.54 +38.9BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.70 -.5Boingo WIFI ... ... ...dd 28.34 14.33 608 21.99 -2.3Bojangles n BOJA ... ... 8 17.80 11.35 204 15.15 +28.4BonsoElec BNSO ... ... ... 4.10 1.96 0 3.20 +30.6BookingHl BKNG ... ... 29 2228.99 1630.56 342 2098.00 +20.7BorqsTch BRQS ... ... 87 10.50 4.00 6 5.20 -4.6BosOma n BOMN ... ... ... 35.49 12.15 72 23.00 -29.0BostPrv BPFH .48 2.8 19 17.25 13.95 290 17.00 +10.0BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 10 24.99 -2.5BttmlnT EPAY ... ... 66 49.31 23.62 499 48.39 +39.5Boxlight n BOXL ... ... ...dd 17.40 3.00 144 6.24 +7.8Brainstorm BCLI ... ... ...dd 5.30 2.88 354 4.80 +22.4BridgeBcp BDGE .92 2.5 18 37.75 29.80 57 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.25 174 1.39 -42.6BridgBcs n BWB ... ... ... 13.87 12.60 28 12.70 +.6BridgfdFds BRID ... ... 15 21.55 11.05 2 15.10 +20.3Brightcove BCOV ... ... ...dd 10.65 5.95 149 10.35 +45.8BrghtFn n BHF ... ... ... 70.00 46.30 787 48.26 -17.7BroadcInc AVGO 7.00 2.8 ...cc 285.68 221.98 2666 249.40 -2.9BroadVis BVSN ... ... ...dd 4.50 1.77 4 1.90 -47.2BrdwyFn h BYFC ... ... 68 2.67 1.91 2 2.05 -13.1BroadwdE BWEN ... ... ...dd 5.70 2.10 33 2.56 -5.9BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 366 20.12 -9.2sBrklneB BRKL .40f 2.2 21 18.00 13.60 436 18.20 +15.9BrooksAuto BRKS .40 1.2 36 34.77 21.61 969 32.71 +37.1BrukerCp BRKR .16 .5 29 36.53 26.76 430 30.70 -10.5BrynMawr BMTC .88 1.9 29 47.65 38.75 65 47.35 +7.1Bsquare BSQR ... ... ...dd 5.84 2.90 12 3.40 -26.9BldrFstSrc BLDR ... ... 19 23.28 13.33 1276 19.49 -10.6BusinFst n BFST .08p ... 81 30.00 23.10 22 23.49 -7.0C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 6 61.10 +5.3CA Inc CA 1.02 2.9 16 37.25 30.45 2653 35.56 +6.9CAS Med CASM ... ... ...dd 1.70 .59 35 1.57 +103.9CASI Phr h CASI ... ... ...dd 8.42 .91 232 6.55 +101.5CB FnSvcs CBFV .88 2.6 23 35.00 25.10 7 34.05 +13.5CBAK Eng CBAK ... ... ... 2.35 1.20 21 1.30 -11.9CBOE Glb CBOE 1.08 1.1 40 138.54 85.86 2159 99.02 -20.5CBTX Inc n CBTX .20 .7 ... 30.87 27.00 51 29.79 +.4CDK Globl CDK .60 .9 26 76.04 59.33 1330 64.85 -9.0sCDW Corp CDW .84 1.0 28 81.66 58.57 710 81.40 +17.1CEVA Inc CEVA ... ... 26 51.80 27.35 109 34.00 -26.3CH Robins CHRW 1.84 2.1 27 100.18 63.41 942 89.43 +.4CHF Sol rs CHFS ... ... ...dd 32.60 2.50 91 2.83 -18.2CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 1 29.93 -.7CHS pfB CHSCO 1.97 7.0 ... 29.86 27.78 26 28.08 -2.6CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 10 27.21 -.5CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 30 26.70 +.9CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 19 27.64 -1.8CIM CmTr CMCT .50a 3.4 40 20.45 11.75 5 14.85 -22.3CIM CT pfL CMCTP ... ... ... 1.00 tCLPS Inc n CLPS ... ... ... 6.34 5.03 135 5.00 -9.3CM Finan CMFN 1.00 10.6 7 10.80 7.40 53 9.45 +16.0CM SevSt n CMSS ... ... ... 9.87 9.59 1 9.82 +1.8CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 13 10.30 +3.4CM SevSt rt CMSSR ... ... ... .40 .01 .27 -15.6CME Grp CME 2.80a 1.7 36 171.71 116.55 2422 165.49 +13.3CNBFnPA CCNE .66 2.1 17 31.46 20.91 22 30.87 +17.6CPI Crd rs PMTS ... ... ... 18.50 2.23 13 2.73 -25.6CPS Tech CPSH ... ... 33 2.20 1.04 9 1.65 -.6CRA Intl CRAI .68 1.2 29 58.74 32.86 42 55.30 +23.0CRISPR n CRSP ... ... ... 73.90 13.50 2122 73.59 +213.4CSG Sys CSGS .84 2.0 26 48.82 37.21 202 41.72 -4.8CSI Comp CCLP .75 12.6 ...dd 8.05 4.12 88 5.94 +8.6CSP Inc CSPI .44 4.6 21 18.89 8.75 6 9.56 -39.5CSW Ind n CSWI ... ... 34 50.00 34.85 103 48.75 +6.1sCSX CSX .88 1.3 10 64.82 47.99 4703 65.64 +19.3CTI BioP rs CTIC ... ... ...dd 4.99 2.45 305 4.54 +69.4CTI Inds CTIB ... ... ... 6.12 3.25 14 4.19 +2.9CUI Glbl CUI ... ... ...dd 4.35 2.44 77 2.80 +1.8CVB Fncl CVBF .56 2.4 22 25.49 19.58 301 23.53 -.1CVD Eqp CVV ... ... 18 13.50 6.85 18 7.11 -38.8CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 112 113.91 +21.1Cadence CDNS ... ... 53 46.00 32.85 2234 42.16 +.8Cadiz h CDZI ... ... ...dd 15.65 9.65 254 12.70 -10.9CaesarStne CSTE .29e ... 32 38.45 12.50 779 15.15 -31.1CaesarsEnt CZR ... ... ...dd 14.50 10.48 7885 12.35 -2.4CafePress PRSS ... ... ...dd 2.69 1.26 9 1.37 -25.7Cal-Maine CALM 2.49e 5.1 95 50.45 33.40 268 48.40 +8.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.02 +14.5CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 195 12.30 +3.8CalaCvOp CHI 1.14 9.8 ...q 11.75 10.01 115 11.62 +3.8sCalaCv&Inc CCD 2.00 9.4 ...q 21.35 18.15 58 21.37 +6.5CalaGDyIn CHW .84 9.3 ...q 9.87 8.28 124 9.08 CalaGTR CGO 1.20 8.7 ...q 16.34 12.36 22 13.83 -8.2CalaStrTR CSQ .99 7.9 ...q 12.91 11.00 226 12.49 +3.4CalAmp CAMP ... ... 46 25.45 17.52 258 21.37 -.3CalavoGr h CVGW .95f 1.1 38 98.85 65.75 199 89.00 +5.5Calithera CALA ... ... ...dd 20.05 4.85 164 5.30 -36.5CalumetSp CLMT ... ... ...dd 9.95 3.80 368 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 233 18.75 -14.9CambLrn ABCD 1.36 13.6 32 13.77 4.67 122 10.03 +76.6CambrBc n CATC 1.92 2.3 ... 90.95 70.00 5 82.01 +2.8CamdnN s CAC 1.00f 2.2 23 47.41 37.10 22 46.02 +9.2Camtek h CAMT .56 7.0 12 8.60 4.17 126 7.97 +39.3CdnSolar CSIQ ... ... 6 19.09 12.24 434 16.89 +.2CancerGen CGIX ... ... ...dd 4.35 .82 34 .98 -47.0CantbryPk CPHC .28f 1.7 25 17.72 10.40 2 16.30 +.3CpStarFn n CSTR ... ... 58 22.22 16.00 24 20.37 -1.9CapellaEd CPLA 1.72 1.8 27 98.20 65.15 57 94.75 +22.4CapCtyBk CCBG .28 1.2 22 26.50 18.37 68 22.52 -1.8CapProd CPLP .32 10.3 17 4.00 2.98 296 3.11 -7.4CapSwst CSWC .99e 5.9 18 18.00 14.85 8 16.85 +1.8CapitalaF CPTA 1.00 12.1 ...cc 13.75 6.88 60 8.26 +13.5Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 2 24.73 -1.9CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 353 13.18 -1.7Capricor CAPR ... ... ...dd 4.25 .63 124 1.32 -16.5CpstnTur rs CPST ... ... ...dd 1.85 .58 658 1.62 +110.4CarGurus n CARG ... ... ...cc 40.60 25.85 1704 33.45 +11.6CaraThera CARA ... ... ...dd 28.50 11.11 1445 15.76 +28.8CarbBlk n CBLK ... ... ... 25.84 22.56 362 23.91 -.1sCarbonite CARB ... ... ...cc 38.05 18.30 325 39.15 +56.0CardiovSys CSII ... ... ... 33.11 20.58 474 30.83 +30.1Cardlytc n CDLX ... ... ...dd 22.57 11.10 121 21.31 +59.4Cardtronic CATM ... ... 13 34.90 15.80 532 26.53 +43.3CareTrust CTRE .82f 5.0 32 19.86 12.73 815 16.44 -1.9sCareDx h CDNA ... ... ...dd 11.99 .98 455 12.49 +70.2sCareerEd CECO .30f 2.0 ...dd 15.39 8.10 272 15.33 +26.9CarlyleGp CG 1.41e 6.5 9 25.90 17.15 349 21.85 -4.6CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.23 25 23.70 -6.6sCaroFin s CARO .24 .6 24 43.34 29.67 107 43.59 +17.3CarolTrBk CART ... ... 30 10.00 6.91 11 8.11 -15.1Carrizo CRZO ... ... 26 28.72 11.10 2913 25.28 +18.8CarrolsRst TAST ... ... 17 13.58 9.90 140 12.80 +5.3CarverBc lf CARV ... ... 60 11.94 2.01 58 6.04 +107.7CasaSys n CASA ... ... ...cc 34.21 13.25 500 19.00 +7.0CasellaW CWST ... ... ...dd 27.50 13.49 409 24.21 +5.2Caseys CASY 1.04 1.1 25 128.51 95.18 540 98.84 -11.7CassInfo CASS 1.04f 1.7 31 65.00 53.23 50 62.88 +8.0Catabasis n CATB ... ... ... 3.78 1.09 267 1.68 +12.8CatalstB rs CBIO ... ... ...dd 37.00 3.11 199 24.96 +83.0CatalystPh CPRX ... ... ...dd 4.51 2.09 2010 3.83 -2.0Catasys n CATS ... ... ... 7.40 3.30 122 7.05 +88.0CathayGen CATY .96 2.2 20 45.59 34.00 517 42.93 +1.8CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 35 184.80 107.05 257 202.00 +32.4Cavium CAVM ... ... ...dd 92.66 56.96 1909 84.18 +.4CecoEnv CECE .30 5.1 ... 10.69 4.00 146 5.91 +15.2Celcuity n CELC ... ... ... 22.73 11.10 25 19.20 +1.3Celgene CELG ... ... 23 147.17 74.13 6917 77.97 -25.3Celgene rt CELGZ ... ... ... 1.61 .11 30 .39 -59.8CelldexTh CLDX ... ... ...dd 3.26 .62 3733 .62 -78.3CellectBio n APOP ... ... ... 13.50 6.12 12 7.28 +4.0CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 35 .91 -33.4Cellectis n CLLS ... ... ...dd 38.85 21.25 136 30.28 +3.9CallularBio CBMG ... ... ...dd 22.75 6.00 14 16.75 +48.9Celsion rs CLSN ... ... ...dd 6.06 1.24 189 2.62 -2.2CelsiusH n CELH ... ... ... 7.00 3.42 119 4.55 -13.3Celyad n CYAD ... ... ... 64.75 25.55 12 29.84 -30.8Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.80 1.90 25 2.17 -14.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 5.03 -.5CntRsDvA CDEV ... ... ... 22.14 14.10 2863 18.58 -6.2CntrStBk CSFL .40 1.3 ... 32.27 21.77 918 31.12 +20.9CEurMed CETV ... ... ...dd 5.20 3.70 247 3.80 -18.3CentrlFedl CFBK ... ... 26 2.75 1.95 39 2.38 -13.5CentGard lf CENT ... ... 22 43.30 29.51 179 41.84 +7.5CenGrdA lf CENTA ... ... ... 41.34 28.52 367 38.94 +3.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 12 21.27 +5.4CentAl CENX ... ... 26 24.77 12.94 1159 17.15 -12.7CntyBcMA CNBKA .48 .6 ... 89.40 58.58 5 79.95 +2.2CentCas CNTY ... ... 40 9.85 6.28 93 8.73 -4.4sCeragonN CRNT ... ... ... 3.33 1.64 818 3.27 +65.2Cerecor n CERC ... ... ...dd 5.74 .42 292 4.31 +34.7Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1117 60.17 -10.7CerusCp CERS ... ... ...dd 6.79 2.10 1641 6.73 +99.1CescaTh rs KOOL ... ... ... 6.44 .42 266 .47 -84.3Chaisma n CHMA ... ... ...dd 2.95 1.25 14 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 15 4.36 +12.4Changyou CYOU ... ... 6 30.35 17.78 179 17.92 -27.8Chantic rs BURG ... ... ... 5.15 1.81 10 2.99 +13.7CharlsCol h CTHR ... ... ...dd 1.60 .80 38 1.14 -15.6ChartInds GTLS ... ... 54 66.20 32.04 272 64.84 +38.4ChartCm n CHTR ... ... 87 408.83 250.10 1346 266.94 -20.5CharterFn CHFN .34f 1.4 24 25.64 15.81 51 24.89 +41.9ChkPoint CHKP ... ... 20 119.20 93.76 899 96.95 -6.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.36 3.12 310 4.24 -59.4tChckPnt n CKPT ... ... ... 10.50 3.20 42 3.16 -18.6Cheesecake CAKE 1.16 2.2 17 59.98 38.34 751 52.14 +8.2ChefsWhs CHEF ... ... 56 30.32 11.85 134 27.75 +35.4Chembio CEMI ... ... ...dd 10.19 5.70 88 9.80 +19.5ChemFinl CHFC 1.12 2.0 20 59.83 43.61 349 57.25 +7.1ChemoCntx CCXI ... ... 47 15.08 5.42 212 12.79 +115.0ChemungF CHMG 1.04 2.0 25 56.83 36.74 11 52.59 +9.3Cherokee h CHKE .20 25.0 ...dd 9.35 .62 87 .80 -57.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 89 10.99 +22.1ChildPlace PLCE 2.00 1.6 29 161.65 94.95 489 128.50 -11.6Chimerix CMRX ... ... ...dd 5.94 4.17 114 4.61 -.4ChAdvCns CADC ... ... ...dd 9.75 1.55 19 2.70 -37.2ChinAutLog CALI ... ... ... 8.77 1.50 31 2.78 -13.1ChinaAuto CAAS ... ... 7 5.90 4.04 19 4.58 -4.6ChinaBio CBPO ... ... 21 116.73 71.85 414 85.14 +8.1ChinCer rs CCCL ... ... ... 4.28 1.25 44 1.60 -33.1ChiCmCr h CCCR ... ... ... 4.00 .97 27 1.27 -8.0ChiCustR n CCRC ... ... ... 23.40 10.75 193 15.49 -9.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 22 2.00 -25.4ChinaHGS HGSH ... ... 3 4.48 1.18 75 1.57 +27.9ChinInfoT h CNIT ... ... ...dd 5.20 .84 64 1.74 +17.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 202 24.33 -42.0ChinaJJ h CJJD ... ... ...dd 1.82 1.17 10 1.46 +17.7ChinLend h CLDC .32e 16.8 ... 6.24 1.66 7 1.91 -38.6 sChinaLdg s HTHT ... ... 36 44.29 18.75 3261 44.02 +21.9ChinaNRes CHNR ... ... ... 4.23 1.88 6 2.03 -24.0ChiRecy rs CREG ... ... ... 9.39 .95 550 1.80 -35.7ChnaTcF rs CNTF ... ... ... 3.60 1.75 0 1.94 -25.1ChXDPlas CXDC ... ... 3 5.00 3.55 9 3.98 -13.6ChiCache lf CCIH ... ... ...dd 4.75 .72 297 1.37 -18.9ChinaNt rs CNET ... ... ...dd 11.90 .90 138 2.79 +156.0ChipMOS IMOS 1.97e 13.5 19 21.99 13.49 49 14.58 -17.4ChromaDx n CDXC ... ... ... 7.24 2.86 298 3.33 -43.4ChrchllD CHDN 1.52f .5 36 314.60 165.30 140 304.70 +30.9ChuysHldg CHUY ... ... 31 30.73 18.00 176 29.60 +5.5CideraTh n CDTX ... ... ...dd 8.80 3.70 227 5.65 -16.9Cimpress CMPR ... ... ...cc 171.76 80.61 230 138.51 +15.5CinnFin CINF 2.12 3.0 20 81.98 68.28 443 70.10 -6.5Cinedigm rs CIDM ... ... ... 3.00 1.11 49 1.60 +6.7Cintas CTAS 1.62f .9 34 184.22 123.00 324 183.15 +17.5Cirrus CRUS ... ... 14 71.97 34.78 668 38.18 -26.4Cisco CSCO 1.32f 3.1 22 46.37 30.36 22375 42.85 +11.9CitiTrends CTRN .32 1.0 24 32.49 17.43 81 30.59 +15.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 26 2.71 -28.7Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 19 25.49 +6.2CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 1 13.86 +2.7CitizFst CZFC .23e .9 17 26.60 20.15 0 25.29 +5.4CitizHold CIZN .96 4.4 16 26.00 21.18 3 22.05 -4.5CitrixSy s CTXS ... ... 30 108.42 73.34 1234 106.61 +21.1CtyHld CHCO 1.84f 2.5 21 75.85 58.80 42 74.92 +11.0CivistaBcsh CIVB .28 1.1 18 24.91 18.82 119 24.40 +10.9Civista pf CIVBP 1.63 2.1 ... 77.03 60.51 77.02 +4.2Clarus CLAR ... ... ... 8.00 5.20 33 7.45 -5.1sCleanEngy CLNE ... ... ...dd 3.05 1.31 5094 3.11 +53.2ClearOne CLRO .28 4.7 ...dd 10.20 5.65 3 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.89 2 29.63 +6.4ClrDvStr n YLDE ... ... ... 29.07 25.33 27.68 +.1Cleareld CLFD ... ... 25 15.30 10.95 40 11.05 -9.8sClearsBio n CLSD ... ... ...dd 15.06 5.30 582 14.54 +107.7ClearSign CLIR ... ... ...dd 4.70 1.65 42 2.00 -44.4ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 194 14.61 -23.0CleBio hrs CBLI ... ... ...dd 4.36 2.24 19 2.76 -31.2ClovisOnc CLVS ... ... ...dd 99.45 41.72 995 47.48 -30.2CoDiagn n CODX ... ... ... 6.85 1.45 6412 3.34 +26.5sCoBizFncl COBZ .40f 1.8 35 22.06 15.55 98 22.25 +11.3CoStar CSGP ... ... 87 396.59 242.76 137 380.86 +28.3CoastwayB CWAY ... ... 74 27.60 19.55 25 27.40 +29.2CocaBtl COKE 1.00 .8 33 249.54 125.56 54 129.29 -39.9CocrystP n COCP ... ... ... 6.45 1.61 37 2.39 -48.1CodaOct n CODA ... ... ... 6.56 3.28 16 3.75 -21.4sCodexis CDXS ... ... ...dd 14.45 3.95 302 14.50 +73.7CdrsVlly CVLY .62b 2.0 18 33.46 22.82 9 30.32 +10.1CoffeeH JVA ... ... ...dd 4.90 3.65 7 4.22 -.9CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 209 51.30 +13.2Cognex s CGNX .18 .4 35 72.99 39.90 1343 46.41 -24.1CognizTch CTSH .80 1.1 24 85.10 65.59 3437 75.69 +6.6CohBar n CWBR ... ... ... 6.97 4.44 82 5.84 +17.5Coherent COHR ... ... 24 329.00 157.47 1003 171.17 -39.3CoherusBio CHRS ... ... ...dd 23.24 8.05 504 15.50 +76.1Cohu COHU .24 1.0 32 26.17 15.55 280 24.25 +10.5CollPlant n CLGN ... ... ... 8.99 4.70 5.48 -38.8CllctUnv CLCT .70 4.8 11 30.82 13.50 48 14.59 -49.1Collegium n COLL ... ... ...dd 29.90 8.01 447 23.46 +27.1Colliers CIGI .10 .1 25 78.60 46.60 33 73.40 +21.6ColonyBk CBAN .20 1.3 16 19.50 11.10 6 16.00 +9.6ColBnkg COLB 1.04f 2.4 22 48.06 35.67 206 42.82 -1.4ColumFn n CLBK ... ... ... 17.73 15.30 289 16.88 +9.5sColuSprtw COLM .88 1.0 30 88.86 53.39 245 88.55 +23.2Colmbus CMCO .20f .5 ...cc 44.55 23.91 358 41.75 +4.4Comcast s CMCSA .76 2.4 15 44.00 30.43 17298 31.48 -21.1CommScpe COMM ... ... 30 41.60 26.29 1295 29.41 -22.3CmcBMO CBSH .94f 1.4 20 66.26 49.43 567 65.29 +16.9CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 15 25.54 -3.1CmclVehcl CVGI ... ... 34 13.90 5.55 212 8.16 -23.7CommSys JCS .16 4.0 ...dd 4.87 3.18 17 3.96 +11.2sCmtyBkTr ESXB ... ... 25 9.85 7.65 33 9.80 +20.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 5 36.96 -3.5CommuFt n CFBI ... ... ... 15.00 10.95 6 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 194 .01 +14.3CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 29 51.40 +9.1CmtyWest CWBC .20f 1.8 17 12.97 9.95 1 11.40 +7.0CommVlt CVLT ... ... ... 71.45 48.35 413 68.45 +30.4Compugn CGEN ... ... ...dd 5.15 2.25 287 3.60 +44.0CmptrPr CPSI .40 1.2 52 36.15 27.60 173 32.95 +9.7CmpTask CTG .24 3.3 ... 9.62 4.90 41 7.25 +42.2CmstkH rs CHCI ... ... ... 6.58 1.20 198 3.41 +100.6Comtech CMTL .40 1.3 30 32.94 13.95 109 31.16 +40.9ConatusPh CNAT ... ... ...dd 7.95 3.22 324 3.83 -17.1ConcertPh CNCE ... ... ...dd 30.71 11.88 149 20.30 -21.5ConcrdInt g CXRX .30 107.1 1 1.80 .25 192 .28 -57.4Conformis n CFMS ... ... ...dd 5.73 1.15 292 1.36 -42.9ConiferH n CNFR ... ... ...dd 7.45 5.00 2 5.85 +.9Conmed CNMD .80 1.2 24 69.55 47.41 132 68.99 +35.4Conns CONN ... ... ...cc 37.80 16.00 587 24.30 -31.6ConnectOne CNOB .30 1.1 24 31.40 21.04 75 26.85 +4.3ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 97 64.66 +12.6ConsolCom CNSL 1.55 13.6 ... 22.17 10.31 459 11.38 -6.6ConsolWtr CWCO .34 2.6 39 15.35 11.20 54 13.18 +5.3ConstAlph n CNAC ... ... ... 9.98 9.55 9.92 +1.7ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.94 +7.4ConstAl rt CNACR ... ... ... .95 .25 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 10.86 129 12.12 +.2ConsuPtf CPSS ... ... 5 4.91 3.27 26 3.72 -10.4ContraFect CFRX ... ... ... 2.31 .80 96 1.94 +92.1ContraV rs CTRV ... ... ... 6.60 1.64 360 1.88 -34.7Control4 CTRL ... ... 41 35.99 17.92 253 25.11 -15.6ConvrgOn n CVON .02p ... ... 10.83 8.01 63 8.91 -10.7ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 56.78 30.30 2415 56.16 +30.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 290 6.00 -15.5Corcept CORT ... ... 19 25.96 10.40 1240 19.69 +9.0CoreMrk s CORE .40 2.1 24 38.20 17.10 304 19.31 -38.9Corium CORI ... ... ...dd 13.93 6.77 276 8.25 -14.2sCorOnDem CSOD ... ... ...dd 49.73 33.24 852 49.92 +41.3CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 44.81 44 54.60 +3.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 112 13.24 +27.8Costco COST 2.28f 1.1 31 201.77 150.00 2371 199.64 +7.3CountrP rs CPAH ... ... ...dd 7.30 1.75 11 2.69 -16.2CountyBcp ICBK .28 1.0 17 33.94 23.30 5 27.96 -6.0CoupaSft n COUP ... ... ... 55.10 28.52 463 52.87 +69.3Covenant CVTI ... ... 34 33.36 15.86 155 31.03 +8.0CowenInc s COWN ... ... 40 18.25 11.63 251 14.95 +9.5Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 11 25.51 -.7CrackerB CBRL 5.00f 3.1 17 179.12 141.75 346 159.99 +.7CraftBrew BREW ... ... 34 20.40 16.40 94 19.85 +3.4Cray Inc CRAY ... ... 68 28.60 17.20 395 25.30 +4.5CreditAcc CACC ... ... 16 377.82 210.65 115 353.11 +9.2CSVixMd rs TVIZ ... ... ...q 18.35 7.93 7 9.68 +7.9CSVixSh rs TVIX ... ... ...q 25.61 4.63 33572 5.38 -2.9CSVixST rs VIIX ... ... ...q 23.92 10.84 48 15.46 +31.2CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 7 7.63 -3.4CSGoldCvC GLDI .57e 6.4 ...q 9.60 8.55 7 8.86 -1.9CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 100 24.36 +3.2CSVS3xInG DGLD ... ... ...q 55.21 37.83 32 43.86 +.6CS VS3xGld UGLD ... ... ...q 12.72 9.19 571 10.60 -4.8CSVSVixMT VIIZ ... ... ...q 8.53 5.70 2 6.61 +9.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 192 72.91 -17.8CrS Crd n USOI 3.08e 10.7 ... 33.00 21.21 1 28.76 +7.9CS VSSilv USLV ... ... ...q 14.96 9.03 1780 9.97 -14.1Cree Inc CREE ... ... ...dd 48.00 20.50 1919 47.21 +27.1Cresud CRESY .45e 2.7 ... 23.69 15.53 115 16.75 -24.2Criteo SA CRTO ... ... 19 55.70 21.00 741 24.47 -6.0sCrocs CROX ... ... ...dd 17.45 6.62 751 17.84 +41.1CronosGp n CRON ... ... ... 10.39 5.12 2753 6.38 -16.3CrssCtryHl CCRN ... ... 22 14.65 9.07 107 12.32 -3.4CrownCfts CRWS .32 5.3 12 8.05 5.40 36 6.00 -7.0CryoPrt wt CYRXW ... ... ... 6.77 .00 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 12.55 3.08 739 12.67 +47.5Ctrip.com s CTRP ... ... 27 60.65 40.13 3755 45.14 +2.4CueBioph n CUE ... ... ... 17.99 10.30 17 13.06 +12.3CumbldPh CPIX ... ... ...dd 7.96 5.53 10 5.96 -19.0Curis rs CRIS ... ... ... 11.35 2.07 870 2.28 -34.9Cutera CUTR ... ... 41 56.05 21.90 233 40.80 -10.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 3.95 +1.0CybrOpt CYBE ... ... 87 25.69 11.35 39 16.45 +9.7sCyberArk CYBR ... ... 84 60.59 39.34 532 60.97 +47.3Cyclacel pf CYCCP .60 9.9 ... 8.75 5.11 6.05 -18.2Cyclacel rs CYCC .15p ... ...dd 4.72 1.28 44 1.38 -20.7CymaBay CBAY ... ... ...dd 15.59 4.13 416 11.48 +24.8CypSemi CY .44 2.6 28 18.87 12.50 3503 16.62 +9.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 28 2.80 +12.0CyrusOne CONE 1.84 3.3 86 65.73 43.49 634 55.30 -7.1CytRx rs CYTR ... ... ... 5.99 1.24 149 1.31 -22.5Cytokinetic CYTK ... ... ...dd 15.95 6.75 176 9.00 +10.4CytomX n CTMX ... ... ...dd 35.00 13.00 261 25.61 +21.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 202 2.55 -15.6sCytosorbnt CTSO ... ... ... 11.55 3.30 297 11.45 +76.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 50 23.30 -5.3DFB Hlt n DFBH ... ... ... 9.70 9.70 35 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 72 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 4.99 1 5.50 -10.7sDMC Globl BOOM .08 .2 ...dd 44.65 12.40 183 45.05 +79.8DNB Fncl DNBF .28 .8 15 37.15 30.00 3 35.70 +5.9DSP Gp DSPG ... ... ...cc 13.95 10.80 114 12.80 +2.4DXP Ent DXPE ... ... 41 43.21 24.86 87 40.79 +37.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 226.85 -1.5tDaktronics DAKT .28 3.4 36 10.86 8.54 1160 8.19 -10.4DareBio rs DARE ... ... ... 12.40 .74 157 1.12 -48.2DarioHlth DRIO ... ... ... 3.64 1.32 145 1.46 -8.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 22 9.55 +3.1Daseke n DSKE ... ... ... 14.52 8.16 426 9.59 -32.9Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 93 6.96 -42.2Datawatch DWCH ... ... ...dd 12.65 7.40 80 9.10 -4.2DaveBuster PLAY ... ... 15 73.48 37.85 1254 41.45 -24.9DavidsT g n DTEA ... ... ...dd 6.45 3.20 1 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.76 8 23.88 -.3DavSelEq n DUSA ... ... ... 25.32 20.55 4 23.93 +2.3DavSelW n DWLD ... ... ... 28.88 21.90 28 26.66 +1.6DawsonGeo DWSN .05p ... ...dd 8.11 3.52 42 7.09 +49.8Deciphera n DCPH ... ... ... 29.98 15.15 114 26.73 +17.9DelFriscos DFRG ... ... ...dd 18.85 11.70 152 13.65 -10.5DelTaco TACO ... ... 10 15.99 10.00 238 12.21 +.7DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 440 .90 -17.4DeltaTch h DELT ... ... ... 4.70 .91 67 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.72 219 20.73 +32.5Dennys DENN ... ... 28 17.75 10.87 713 15.49 +17.0Dentsply XRAY .35 .8 ...dd 68.98 44.21 3225 45.45 -31.0Depomed DEPO ... ... ...dd 11.27 4.31 793 6.41 -20.4Dermira DERM ... ... ...dd 31.59 6.98 886 8.70 -68.7sDescSys DSGX ... ... 92 31.23 23.40 60 31.40 +10.6DestMatrn DEST .80 24.8 ...dd 4.98 1.02 134 3.23 +8.8Dest XL DXLG ... ... ...dd 2.75 1.45 731 1.65 -25.0Deswell DSWL .28 9.0 ...dd 3.64 1.92 2 3.10 +14.0Determine DTRM ... ... ...dd 3.93 1.23 36 1.72 -4.4sDexCom DXCM ... ... ...dd 88.60 42.62 487 87.49 +52.4DiamHill DHIL 7.00e ... 14 219.90 183.34 20 199.80 -3.3DiambkEn FANG .13p ... 24 138.14 82.77 1603 122.80 -2.7DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 447 1.56 -61.6DicernaPh DRNA ... ... ...dd 15.80 2.69 210 13.99 +54.9DifferBr rs DFBG ... ... ...dd 2.20 .70 20 .98 +3.6DiffusP hn DFFN ... ... ...dd 3.08 .42 115 .49 -58.9DigiIntl DGII ... ... 43 12.50 8.50 85 11.90 +24.6Digimarc DMRC ... ... ...dd 41.75 22.85 76 29.30 -18.9Digirad DRAD .22 13.8 ...dd 4.45 1.25 58 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 47 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 1242 1.81 +1.1DimeCBc DCOM .56 2.7 20 22.65 17.75 124 20.45 -2.4Diodes DIOD ... ... 36 35.36 23.51 368 34.18 +19.2DiscIncA DISCA ... ... 11 27.92 15.99 5103 21.40 -4.4DiscIncB DISCB ... ... 14 48.85 19.25 26.15 +5.4 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 10 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 45

DiscIncC DISCK ... ... 10 27.15 14.99 4446 19.94 -5.8DishNetw h DISH ... ... 14 66.50 28.93 3223 29.93 -37.3Diversicre DVCR .22 3.2 18 12.25 6.45 4 6.90 -31.1DivrsRest SAUC ... ... 2 3.54 1.12 45 1.15 -28.1DixieGrp DXYN ... ... ...dd 5.21 2.40 52 2.45 -36.4sDocuSign n DOCU ... ... ... 49.33 37.00 831 49.99 +25.8DgssInt A n DOGZ ... ... ... 6.40 3.55 116 4.49 -23.9DollarTree DLTR ... ... 13 116.65 65.63 3285 96.35 -10.2DolphnEnt n DLPN ... ... ... 5.77 2.47 10 3.14 -12.8DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 32 14.00 -19.1DonegalB DGICB .50f 3.7 26 15.91 12.85 0 13.45 -11.6sDorchMin DMLP 1.41e 6.9 20 20.35 13.90 82 20.45 +34.5Dorman DORM ... ... 21 86.32 56.36 114 65.50 +7.1DovaPh n DOVA ... ... ... 37.00 16.98 413 22.65 -21.4DragVic n LYL ... ... ... 14.99 3.09 34 3.93 -9.9DrprOkw n DOTA ... ... ... 10.00 9.71 4 10.00 +2.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.42 104 1.58 -61.3Dropbox n DBX ... ... ... 34.83 27.75 1495 30.47 +7.0DryShips s DRYS .14e ... 1 98.88 .98 983 3.91 +10.8DuluthH n DLTH ... ... 23 21.77 15.13 143 17.26 -3.3Dunkin DNKN 1.39 2.2 27 68.45 50.89 1281 64.18 -.4DurectCp DRRX ... ... ...dd 2.55 .75 409 1.96 +112.6Dynasil DYSL ... ... 8 2.06 1.09 6 1.32 +11.9Dynatronic DYNT ... ... ...dd 3.75 2.10 6 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 5.35 1484 15.95 -14.7E -:E-Trade ETFC ... ... 25 66.07 34.00 2334 63.63 +28.4eBay s EBAY ... ... 25 46.99 33.89 7880 37.85 +.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 72 26.25 -2.6EDAP TMS EDAP ... ... ... 3.85 2.07 70 2.29 -20.2eHealth EHTH ... ... ...dd 28.59 13.61 124 20.54 +18.2EMC Inc s EMCI .88 3.4 18 32.19 24.51 15 25.79 -10.1ENDRA n NDRA ... ... ... 5.88 1.72 10 2.02 -58.4ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 142 1.15 +32.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 14 15.70 +.2EtfLonCanc CNCR ... ... ... 32.32 21.09 12 28.11 +18.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.83 -1.0EtfValidea VALX ... ... ...q 30.40 26.27 0 29.96 +3.3IsectPsGr ef PMPT ... ... ... 28.26 24.69 0 27.02 -.8sEVO Pay n EVOP ... ... ... 20.18 19.00 1159 20.57 +8.1tEXFO g EXFO ... ... ...dd 5.40 3.35 18 3.43 -21.1eXp Wrld n EXPI ... ... ...dd 19.00 15.01 35 16.68 +8.4EagleBncp EGBN ... ... 18 69.80 46.20 82 61.50 +6.2EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 505 5.69 +27.0EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5EaglePhm EGRX ... ... 33 84.20 45.05 175 66.94 +25.3EstWstBcp EWBC .80 1.1 21 72.72 52.86 886 70.48 +15.9EastrAcq n EACQ ... ... ...cc 10.30 9.25 1 10.25 +1.5EastrAc 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 5 30.70 +17.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 6.81 +69.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +100.1EV 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 52.80 233 75.40 -4.9Echelon rs ELON ... ... ...dd 6.98 4.07 1 4.45 -19.7EchoGLog ECHO ... ... 66 32.95 13.00 267 27.85 -.5EchoStar SATS ... ... 14 62.50 47.32 160 47.59 -20.6Eco-StimE ESES ... ... ...dd 1.74 .76 162 .80 -36.5EcologyEn EEI .40 3.1 ...dd 14.45 10.25 5 13.00 +23.8EdgeTher n EDGE ... ... ...dd 17.77 .84 950 .95 -89.9Edgewater EDGW ... ... ...dd 7.30 4.25 80 5.42 -13.1EditasM n EDIT ... ... ...dd 45.02 13.12 1038 37.93 +23.4EducDevel EDUC .40f 1.8 37 27.93 7.05 85 21.65 +14.2eGain EGAN ... ... ...dd 13.15 1.45 300 12.35 +135.2EgaletCp EGLT ... ... ...dd 3.47 .42 294 .44 -55.8EigerBio rs EIGR ... ... ...dd 18.00 6.10 155 13.75 -1.48Point3E n CAFD 1.12 9.1 13 15.92 11.69 250 12.28 -19.3EksoBio n EKSO ... ... ...dd 4.77 .99 295 1.63 -23.5ElPolLoc h LOCO ... ... 67 14.85 9.05 243 10.80 +9.1ElbitIm rs EMITF ... ... ... 3.42 1.90 2 2.09 -26.4ElbitSys ESLT 1.76 1.5 20 153.13 111.01 218 119.76 -10.2sEldorRsts ERI ... ... 59 45.00 18.80 1088 45.35 +36.8ElectSci ESIO ... ... 9 27.72 7.50 515 20.10 -6.2ElectroSen ELSE ... ... 32 5.24 2.96 2 3.83 -5.4ElectArts EA ... ... 29 134.61 99.63 1383 131.37 +25.0EFII lf EFII ... ... ... 50.98 25.28 309 33.73 +14.2ElectrAc n ELEC ... ... ... 11.46 10.00 10.47 +1.5ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 9.00 -15.1ElmiraSB ESBK .92b 4.5 17 21.10 18.90 6 20.45 EloxxPh n ELOX ... ... ... 16.32 11.11 43 14.11 +23.8EltekLtd rs ELTK ... ... ... 8.95 2.65 8 4.29 +5.1sEmclaireF EMCF 1.12 3.2 18 35.72 26.50 1 34.84 +14.8Emcore EMKR 1.50e ... ...cc 12.20 4.40 269 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 14 5.49 +56.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 16 23.00 -14.8EnantaPh ENTA ... ... 56 108.00 29.46 194 99.34 +69.3EncoreCap ECPG ... ... 11 52.00 35.30 328 39.95 -5.1EncorW WIRE .08 .2 16 58.70 37.30 63 49.75 +2.3Endo Intl ENDP ... ... ...dd 14.15 5.27 3188 6.45 -16.8Endocyte ECYT ... ... ...dd 14.86 1.17 986 14.30 +234.1Endologix ELGX ... ... ...dd 6.50 3.75 746 5.64 +5.4EndurIntl EIGI ... ... ...dd 9.50 6.95 277 9.00 +7.1Energous WATT ... ... ...dd 33.50 6.91 339 18.13 -6.8EngyFocus EFOI ... ... ...dd 3.48 1.51 29 2.39 -2.4EnrgyRec ERII ... ... ...cc 11.30 6.13 252 8.33 -4.8EnrgXXi hn EGC ... ... ...dd 27.16 3.41 365 7.31 +27.4sEnphase ENPH ... ... ...dd 6.12 .70 3743 6.23 +158.5sEnsignGp s ENSG .18 .5 30 36.24 18.00 242 36.90 +66.2EnstarGp ESGR ... ... 18 237.30 180.50 39 204.90 +2.1EntegraFn ENFC ... ... 24 30.70 22.00 10 28.45 -2.7Entegris ENTG .28 .8 30 38.25 21.78 680 35.35 +16.1sEntBcpMA EBTC .58 1.4 23 39.25 29.10 28 41.28 +21.2EntFinSv EFSC .44 .8 19 55.35 36.65 121 54.40 +20.5Epizyme EPZM ... ... ...dd 21.40 9.30 359 17.90 +42.6ePlus s PLUS ... ... 24 97.75 67.65 75 91.75 +22.0Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 604 401.29 -11.5EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.45 -4.1EqtyBcsh n EQBK ... ... 26 40.99 29.57 39 40.19 +13.5Ericsson ERIC .13e 1.8 ... 8.05 5.52 2060 7.26 +8.7ErieInd ERIE 3.36 3.0 28 129.73 106.63 34 113.10 -7.2ErytechP n ERYP ... ... ... 30.56 17.50 3 18.99 -13.8Escalade ESCA .50 3.5 15 14.50 11.45 12 14.35 +16.7Esperion ESPR ... ... ...dd 82.68 30.95 649 36.67 -44.3EsqFnHld n ESQ ... ... ... 25.92 14.51 16 25.01 +26.7EssaPh gs EPIX ... ... ... 46.80 2.00 39 3.61 -17.6Essendant ESND .56 3.9 ...dd 18.30 7.20 378 14.32 +54.5EstreAm n ESTR ... ... ... 13.38 8.39 5 10.07 +16.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 47 31.83 13.12 2216 31.71 +55.1EuroTech CLWT ... ... ... 8.45 2.00 163 4.14 +25.1Euronet EEFT ... ... 19 101.07 70.67 514 81.66 -3.1Euroseas xd ESEAV ... ... ... Euroseas rs ESEA ... ... ... 2.73 1.21 37 2.45 +43.9EveloBio n EVLO ... ... ... 16.43 15.50 82 15.69 -3.4Ever-Glory EVK ... ... 8 4.50 1.96 5 4.20 +78.7sEverbrdg n EVBG ... ... ...dd 45.60 21.56 680 46.00 +54.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 208 7.67 +2.3EvineLive EVLV ... ... ... 1.62 .76 438 1.11 -20.7EvofemBio EVFM ... ... ...dd 12.56 .30 168 3.79 +94.4Evogene EVGN ... ... ...dd 5.75 2.66 24 3.05 -.7EvokePhm EVOK ... ... ...dd 4.09 1.85 99 2.94 +30.1sEvolus n EOLS ... ... ...dd 28.38 6.75 576 24.59 +113.8EvolvgSys EVOL .44 13.3 9 5.85 3.16 6 3.30 -29.8ExOne XONE ... ... ...dd 14.23 6.16 340 6.81 -18.9ExactSci h EXAS ... ... ...dd 63.60 31.04 6458 58.58 +11.5ExelaTch n XELA ... ... ...dd 10.00 4.15 77 4.52 -12.2Exelixis EXEL ... ... 26 32.50 18.03 3173 20.81 -31.5ExlSvcHld EXLS ... ... 41 64.34 51.70 108 57.00 -5.6Expedia EXPE 1.20 1.0 54 161.00 98.52 1127 118.01 -1.5sExpdIntl EXPD .90f 1.2 26 74.23 51.96 1736 75.38 +16.5sExponent s EXPO 1.04 1.0 60 97.75 56.95 107 99.40 +39.8ExpScripts ESRX ... ... 10 85.07 55.80 2694 76.21 +2.1sExtrOilGs n XOG ... ... ... 17.00 10.28 3522 17.25 +20.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 3102 8.64 -31.0EyePtPh EYPT ... ... ...dd 2.88 .93 435 2.18 +101.9EyegatePh EYEG ... ... ... 1.99 .29 331 .57 -46.6Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 7.93 -20.1Ezcorp EZPW ... ... 16 15.10 7.55 511 12.35 +1.2F -:F5 Netwks FFIV ... ... 23 176.33 114.63 548 173.16 +32.0FAT Br n FAT .12p ... ... 13.99 5.54 9 6.97 -21.9FC GlbRlty FCRE ... ... ... 1.68 .65 32 .78 -14.3FFBW n FFBW ... ... ... 12.50 10.30 7 11.01 -.1FLIR Sys FLIR .64 1.2 32 55.67 33.95 637 54.06 +16.0FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 38.11 +4.4FNCB Bc n FNCB .04p ... ... 10.00 8.75 1 9.29 +.4FRP Hldgs FRPH ... ... 20 59.95 41.90 21 59.20 +33.8FS Bncp FSBW .56f 1.0 13 60.00 42.77 12 58.07 +6.4FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.20 +1.2FTD Cos FTD ... ... ...dd 20.65 3.46 173 6.04 -16.0Facebook FB ... ... 35 195.32 144.56 13622 187.67 +6.4FDaves DAVE ... ... ...dd 9.65 3.38 68 6.90 +5.3Fanhua FANH .52e 1.8 49 33.81 8.21 154 28.77 +33.1FarmerBrs FARM ... ... ...dd 35.05 23.60 88 29.65 -7.8FarmMer s FMAO .52 1.3 22 46.00 24.44 11 41.14 +.8FarmCB FFKT .50 .9 22 54.35 32.60 21 53.70 +39.5FarmersNB FMNB .28 1.8 19 15.95 12.80 33 15.80 +7.1FaroTech FARO ... ... ...dd 65.35 32.25 91 54.40 +15.7Fastenal FAST 1.48 2.8 25 58.74 39.79 1358 52.68 -3.7FateThera FATE ... ... ...dd 14.45 2.52 386 10.99 +79.9Fauquier FBSS .48 2.3 41 22.25 17.24 5 20.70 -5.5FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.36 +1.1sFedNatHld FNHC .32 1.4 21 23.10 9.78 163 23.41 +41.3FenncPhr n FENC ... ... ... 14.99 7.55 202 11.69 +16.7Ferrogl n GSM .16 1.5 ... 17.61 10.00 1011 10.44 -35.6Fibrocll rs FCSC ... ... ... 23.18 2.39 224 2.57 -19.7FibroGen FGEN ... ... ...dd 63.00 25.35 414 52.70 +11.2FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 50.25 +21.7FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 27 293.29 +8.2FidelSo LION .48 2.0 16 24.96 20.28 85 24.57 +12.7FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 129 14.43 -4.9FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 5 25.25 +1.0FiestaRst FRGI ... ... ...dd 27.90 15.50 257 24.95 +31.3FifthThird FITB .64 2.1 9 34.67 23.20 11183 30.60 +.9FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 73 27.37 -4.051job JOBS ... ... ...dd 109.76 42.57 524 108.09 +77.6FinTcII n FNTE ... ... ... 11.76 9.70 0 9.96 +.4FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 1067 44.75 +47.7FnclInst FISI .96 3.0 16 34.10 25.65 88 31.95 +2.7Finisar FNSR ... ... 13 28.99 14.25 3536 16.27 -20.0FinLine FINL .46 3.4 30 15.28 6.90 1654 13.59 -6.5FinjanH FNJN ... ... 3 4.06 1.66 147 2.89 +33.8FireEye FEYE ... ... ...dd 19.36 13.40 2988 16.65 +17.3FstBcpME FNLC .96 3.3 17 32.33 25.00 11 29.17 +7.1FtBcpNC FBNC .40f 1.0 24 41.89 27.50 97 41.79 +18.4FstBcMiss FBMS .20f .6 21 35.40 26.05 41 34.75 +1.6FstBkNJ FRBA .12 .9 30 14.95 11.15 13 13.70 -1.1FstBusey rs BUSE .80f 2.5 22 32.88 27.33 99 32.20 +7.5FBusnFn s FBIZ .56 2.2 19 26.95 20.57 14 25.79 +16.6FrstCap FCAP .92 2.5 18 43.02 29.81 5 36.50 -.7FtChoBc n FCBP ... ... ... 29.64 27.17 5 28.35 +2.2FCtzBA FCNCA 1.40 .3 22 463.44 323.74 46 438.32 +8.8FCmtyBsh FCBC .72a 2.1 22 34.51 24.02 48 34.38 +19.7FCmtyCp FCCO .40 1.7 23 24.87 18.90 19 23.10 +2.2FtConnBcp FBNK .68f 2.6 19 28.50 23.25 38 25.80 -1.31stCnstBn FCCY .24 1.1 17 22.53 16.15 14 21.05 +15.0sFstDeFn FDEF 1.20 1.9 16 63.11 47.01 17 62.70 +20.6FFnclOH FFBC .76 2.4 21 32.60 22.80 360 31.85 +20.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 54.10 37.31 191 53.45 +18.6FstFnIN THFF 1.02 2.3 19 52.35 39.55 24 43.50 -4.1 FstFnNwst FFNW .32f 1.8 19 17.99 13.13 58 17.32 +11.7FstFound s FFWM ... ... 23 19.84 15.06 96 19.23 +3.7FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 4 27.36 +9.4FsHawaii n FHB .96 3.3 ... 32.36 26.30 747 29.21 +.1FIntntBcp INBK .24 .7 15 42.40 25.48 28 35.45 -7.1FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.48 -3.9FstIntBc A FIBK 1.12 2.5 20 44.41 33.33 226 44.05 +10.0FstMerch FRME .88f 1.9 20 47.15 37.09 101 46.01 +9.4FstMidIll FMBH .68a 1.8 16 42.03 30.01 51 37.76 -2.0FMidBc FMBI .44 1.7 20 26.92 20.50 560 26.39 +9.9FstNwBc n FNWB ... ... 45 18.35 15.04 19 16.20 -.6FstSavFin FSFG .60 .9 18 80.01 49.31 1 68.50 +20.1FstSolar FSLR ... ... 42 81.72 35.33 1214 69.04 +2.31stSource SRCE .96f 1.8 20 54.65 44.33 39 53.68 +8.6FTNDXTc QTEC .58e .7 ...q 83.42 61.64 170 79.02 +9.8FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 29.75 +1.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.23 +1.1FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.24 9 34.94 -2.2FT Europe FEP .65e 1.6 ...q 42.49 34.45 210 39.80 +1.9FT LatAm FLN 2.01e 10.7 ...q 23.27 18.52 13 18.80 -7.9FT Brazil FBZ 1.62e 12.0 ...q 18.24 13.27 6 13.51 -13.0FT China FCA .68e 2.2 ...q 34.79 22.73 3 31.51 +6.1FT Japan FJP .77e 1.3 ...q 63.38 51.72 8 58.16 -2.9FT SKorea FKO .59e 2.1 ...q 32.08 26.10 24 28.08 -4.9FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 326 62.96 +.9FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 230 27.69 -.8FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 4 50.04 -2.3FT Canada FCAN .29e 1.1 ...q 27.35 22.09 13 26.85 +1.2FT UK FKU 1.57e 3.8 ...q 43.18 35.33 4 41.79 +4.8FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 2 51.82 -1.7FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 42.59 +.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 36.02 30 41.41 -4.5FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 2 43.49 -2.0FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 140 43.93 +.1FstT BICK BICK .34e 1.2 ...q 33.60 25.37 4 28.65 -5.1FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.69 -1.5FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.96 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 13 49.50 -2.5FTNsdGrid GRID .19e .4 ...q 53.73 42.71 2 51.63 +1.2FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 98 18.46 -2.9FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 43 36.45 +3.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 304 51.24 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.42 4 17.85 -4.2FT BuyInc FTHI .96 4.3 ...q 24.00 21.27 3 22.36 -4.1FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 13 49.09 -4.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.00 3 22.38 -2.9FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 416 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 232 30.33 +1.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 76 30.22 +5.5FT DWF5 FV .18e .6 ...q 31.03 24.61 239 29.96 +8.7FT AmIndR AIRR .08e .3 ...q 28.40 22.38 20 26.87 -2.0FT AI Rob n ROBT .07p ... ... 30.12 28.50 4 29.85 +3.8FT US Eq RNDV .35e 1.6 ... 23.04 19.30 2 21.53 -.7FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 22.44 +4.3FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.17 +2.1FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.00 +1.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.32 -1.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.61 2 24.83 -2.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 14 34.43 +13.7FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 21.51 +.3FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 12 21.57 +.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 52 24.88 +17.8FTNaFood ef FTXG .32e 1.7 ... 21.28 19.18 2 19.31 -7.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 162 29.65 +1.0FTDorW n FVC .17e .6 ... 28.96 22.93 30 27.92 +8.8FT DWInt IFV .32e 1.5 ...q 24.24 19.36 130 21.90 -1.6FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 23 39.10 -7.3FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.15 -.7FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.50 2 60.17 -.7FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 36 64.09 FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 17 71.31 +1.2FT RivEur RFEU .95e 1.5 ... 70.58 60.56 6 65.09 -.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.20 -2.7FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 105 51.80 +1.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 4 49.25 +1.3FsTrGrEn QCLN .08e .4 ...q 21.73 17.27 7 20.38 +.4FTrTUSAlp TUSA .24e .7 ...q 34.93 29.25 2 34.48 +4.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.17 +1.4FTCloudC SKYY .13e .2 ...q 52.76 38.44 423 52.31 +14.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.36 1 39.66 -6.0FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.42 -2.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.89 12.62 +1.9FT Cybersc CIBR .03e .1 ...q 27.37 20.59 188 26.54 +14.7FTIntlIPO FPXI .28e .8 ...q 39.87 31.08 4 36.20 +2.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 127 48.00 -.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 66 47.33 -2.6FT GlbCmd FTGC .26e ... ...q 21.88 18.97 214 21.73 +4.9FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 40 52.68 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 52.67 14 60.44 +4.3FT NsdABA QABA .75e 1.3 ...q 57.53 45.86 94 56.77 +8.3FTSmartph FONE .86e 1.7 ...q 55.89 47.30 3 51.00 -2.3FstUSBcsh FUSB .08 .7 33 14.38 10.52 3 11.03 -13.8FstUtdCp FUNC .36f 1.8 19 22.90 14.45 9 20.55 +18.1First LI s FLIC .60 2.4 10 33.50 23.30 239 25.45 -10.7FsthdTech SVVC ... ... ...q 12.74 7.29 9 11.89 +32.7FstSvc n FSV .54 .8 38 74.49 60.64 48 70.72 +1.1Fiserv s FISV ... ... 35 74.46 59.85 1667 72.75 +11.0FiveBelow FIVE ... ... ...cc 78.28 44.30 755 71.96 +8.5FivePrime FPRX ... ... ...dd 48.87 15.66 343 18.02 -17.8FiveStar FVE ... ... ...dd 1.90 1.05 78 1.40 -6.7Five9 FIVN ... ... ...dd 34.99 19.53 698 34.10 +37.1Flex Ltd FLEX ... ... 14 19.71 12.93 4083 14.11 -21.6FlexPhm n FLKS ... ... ...dd 8.98 2.68 46 3.76 +7.7FlxGlbImp ESGG ... ... ... 101.95 85.30 47 96.14 +1.2FlxUS Imp ESG ... ... ... 70.00 56.50 0 64.73 +1.7FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.05 -2.4FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 34.47 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 1 50.50 -7.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 49.29 -3.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.21 -1.5FlexSh n FPAY ... ... ... 6.56 2.63 9 3.00 -21.1FlexionTh FLXN ... ... ... 32.25 16.51 559 26.65 +6.4Flexstl FLXS .88 2.3 ... 57.79 34.74 30 38.73 -17.2Fluent Inc FLNT ... ... ... 6.95 2.05 122 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 118 5.76 -2.2FlushFn FFIC .80f 3.0 19 31.45 24.59 60 27.05 -1.6Foamix FOMX ... ... ... 7.45 4.15 86 5.29 -12.0Fonar FONR ... ... 11 33.90 21.10 39 27.10 +11.3ForeScTc n FSCT ... ... ...dd 37.81 21.56 607 29.85 -6.4ForshtAut n FRSX ... ... ... 11.70 2.44 15 2.84 -29.5FormFac FORM ... ... 36 18.65 11.10 424 13.60 -13.1FormulaSy FORTY .68e 1.8 ... 45.65 32.55 1 37.50 -7.5ForrestR FORR .80 1.9 55 47.75 36.95 35 42.60 -3.6Forterra n FRTA ... ... 52 12.30 3.02 166 8.80 -20.7sFortinet FTNT ... ... ...cc 60.95 35.44 1305 61.18 +40.0FortressBio FBIO ... ... ...dd 5.54 3.02 152 3.29 -17.5FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 1 22.77 +.1ForwrdA FWRD .60 1.0 27 64.80 49.88 130 60.67 +5.6Forward h FORD ... ... 26 4.45 1.02 34 1.53 +24.4ForwdPh FWP 23.12e ... ... 9.70 1.63 71 2.69 -26.9sFossil Grp FOSL ... ... ...dd 21.33 5.50 1386 21.49 +176.6Foster FSTR .16 .7 ...dd 30.30 17.00 31 24.30 -10.5sFndtnMed FMI ... ... ...dd 93.65 31.70 610 99.15 +45.4FoxFactory FOXF ... ... 29 46.80 31.15 116 39.70 +2.2Francesca FRAN ... ... 14 13.89 4.51 426 5.84 -20.1sFrankElec FELE .48f 1.0 28 47.35 37.05 101 47.45 +3.4FredsInc FRED .24 15.5 ...dd 14.49 1.51 867 1.55 -61.9FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 84 17.30 +1.3FreqElec FEIM ... ... ...dd 10.59 7.53 2 8.36 -10.7sFreshpet FRPT ... ... ...dd 22.90 14.10 209 22.95 +21.1Fronteo FTEO ... ... ... 22.41 10.68 2 20.00 +59.9FrontC pf FTRPR 11.13 85.6 ... 21.36 7.68 26 12.99 +49.2Frontr rs FTR 2.40 31.0 ... 21.00 6.08 3115 7.74 +14.5FuelTech FTEK ... ... ...dd 1.83 .71 16 1.13 +.9FuelCell rs FCEL ... ... ...dd 2.49 .95 389 1.86 +9.4FulgentG n FLGT ... ... ... 7.90 2.73 5 3.78 -13.7FulingGbl n FORK ... ... ... 6.00 3.00 1 3.75 -5.1FullHseR FLL ... ... ...dd 4.10 2.10 53 3.31 -14.9FultonFncl FULT .48f 2.7 17 19.90 16.45 1036 17.60 -1.7sFunko n FNKO ... ... 53 9.95 5.81 211 10.04 +51.0FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 81 2.22 -46.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 3 3.74 +27.2G -:GWilliFood WILC ... ... 22 7.66 5.11 25 6.88 -4.3G1Thera n GTHX ... ... ... 52.76 12.04 1214 45.93 +131.5tGCI Lb A n GLIBA ... ... ... 55.47 41.76 423 42.12 -23.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 3 23.54 +3.5GDS Hld n GDS .46p ... ... 42.33 6.90 3321 38.93 +72.8GSE Sy GVP ... ... 14 3.65 2.35 8 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 57 7.62 -4.3GSV Cap GSVC ... ... 5 9.39 3.83 110 6.68 +22.6GTY Tch n GTYH ... ... ...cc 10.45 9.75 40 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 5 10.30 -.1GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4sG-III s GIII ... ... 33 40.96 19.02 1461 41.57 +12.7GTx Inc rs GTXI ... ... ...dd 23.40 2.73 128 20.88 +64.3GW Pharm GWPH ... ... ...dd 164.16 92.65 286 162.01 +22.7tGWG Hldgs GWGH ... ... ...dd 10.95 7.37 11 7.81 -6.1GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 19.55 10.35 92 19.10 +54.0Galapag n GLPG ... ... ... 121.09 72.90 37 100.14 +6.8GalectinTh GALT ... ... ... 6.74 1.28 506 4.72 +41.3GalmedPh GLMD ... ... 7 12.22 3.61 104 5.89 -35.6Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1050 35.25 -4.7GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.50 -24.4Garmin GRMN 2.04 3.3 20 65.96 49.80 712 60.90 +2.2GarrisnCap GARS 1.12 12.8 8 8.95 7.77 41 8.75 +7.8Gemphire n GEMP ... ... ... 21.59 4.75 174 5.95 -25.1Gencor s GENC ... ... 40 18.45 14.95 21 15.75 -4.8GenFin GFN ... ... ...dd 11.30 4.50 43 11.10 +63.2GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 0 101.50 +1.1GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 25 25.50 +1.0GeneticT rs GENE ... ... ... 2.05 .70 155 1.12 -3.4GeniusBr n GNUS ... ... ... 4.37 2.01 36 2.76 +1.5GenMark GNMK ... ... ...dd 13.50 3.63 446 7.70 +84.7GenoceaB GNCA ... ... ...dd 6.78 .79 165 .92 -20.9sGenomic GHDX ... ... ...cc 39.17 26.54 243 39.75 +16.2Genprex n GNPX ... ... ... 19.45 3.84 68 9.51 +102.3Gentex GNTX .44f 1.9 16 24.60 16.59 1804 23.51 +12.2Gentherm THRM ... ... 40 40.80 29.50 173 35.40 +11.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 163 11.35 -12.5GerABcp s GABC .60 1.7 20 39.02 30.32 73 36.27 +2.7GeronCp GERN ... ... ...dd 6.68 1.74 4908 4.36 +142.2Gevo rs GEVO ... ... ...dd .96 .21 523 .25 -57.8sGibraltar ROCK ... ... 19 40.00 25.61 555 40.05 +21.4GigaMda rs GIGM ... ... ...dd 4.37 2.36 40 2.88 -5.3GilatSatell GILT ... ... ...dd 9.22 4.12 2 8.03 +3.8GileadSci GILD 2.28 3.4 8 89.54 63.76 5899 67.69 -5.5GlacierBc GBCI .92f 2.3 22 41.24 31.38 365 39.59 +.5GladstnCap GLAD .84 9.2 9 10.00 7.80 95 9.10 -1.2Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 11 25.20 -2.5GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 115 19.02 -9.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.75 +1.2Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.33 4 26.15 +.3GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.92 -3.8GladstInv GAIN .80a 7.0 16 11.59 9.00 152 11.49 +3.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.34 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.37 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.26 -1.3GladstLnd LAND .53 4.1 89 14.29 11.10 74 12.96 -3.5GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 2 25.52 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 3 11.60 +4.9GblBldT n GBT ... ... ...dd 68.05 24.03 519 46.80 +18.9GblEagEnt ENT ... ... ...dd 3.84 .87 1103 2.32 +1.3GlbIndem GBLI ... ... 25 49.91 32.22 13 37.30 -11.2GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 4 25.63 -.9GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.19 1 25.70 -.7GlSlfStor n SELF .26 6.3 ... 5.19 3.92 19 4.16 -9.8GlWatRs n GWRS .28 3.1 ... 10.00 8.40 18 9.16 -1.9GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 22 15.24 -1.9GblXSocM SOCL ... ... ...q 39.03 27.39 114 34.59 +5.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 3 30.22 -2.2GbX Auto n DRIV ... ... ... 15.60 14.56 10 15.18 -.6GblX SupDv EFAS ... ... ... 19.06 17.18 1 17.58 -2.9 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.83 -6.0GblX Rob n BOTZ ... ... ... 27.42 18.41 631 23.35 -1.5GlbXCon ef KRMA ... ... ... 20.83 17.27 2 19.91 +2.5sGblXMilTh MILN ... ... ... 21.20 17.31 11 21.35 +10.9GbX Longv LNGR ... ... ... 21.38 17.87 3 20.46 +5.2GlX Intrn n SNSR ... ... ... 21.41 17.66 15 20.19 +1.7GbX HlthW BFIT ... ... ... 18.31 15.57 18.24 +9.5GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 16 14.91 -2.5sGlX Fintc n FINX ... ... ... 25.81 17.90 63 25.76 +17.3GlXCatholc CATH ... ... ... 35.58 29.47 1 33.73 +2.5GlobusM rs GLBS ... ... ... 2.26 .71 47 .75 -35.0GluMobile GLUU ... ... ...dd 5.80 2.42 1409 5.64 +54.9GlycoMim GLYC ... ... ...dd 26.05 10.06 369 18.10 +7.8tGogo GOGO ... ... ...dd 14.76 4.79 3897 4.88 -56.7GolLNGLtd GLNG .20 .6 ... 35.54 19.32 1893 34.68 +16.3GolLNGPt GMLP 2.31 11.4 ... 23.46 16.78 228 20.34 -10.8GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 10 25.58 -1.7GoldBull n DNJR ... ... ... 8.50 4.40 5 6.40 +34.9GoldenEnt GDEN ... ... 30 34.75 16.20 300 30.10 -7.8GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 294 8.23 +1.0GolubCap GBDC 1.28a 6.9 13 20.42 17.35 151 18.63 +2.4GoodTimes GTIM ... ... ...dd 3.65 2.25 9 3.20 +20.8tGoodyear GT .56 2.3 8 36.52 24.41 3102 24.61 -23.8GoosehIn n GSHD ... ... ... 17.70 10.78 111 16.54 +5.0GoPro GPRO ... ... ...dd 11.89 4.42 2043 5.62 -25.8GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.08 +.8GorsHl A n GSHT ... ... ... 10.40 9.85 10.12 +1.8GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.72 +3.5GovPrpIT GOV 1.72 11.8 24 22.99 11.87 681 14.53 -21.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 18 25.54 -1.2sGrCanyEd LOPE ... ... 24 111.41 71.01 452 110.29 +23.2Gravity rs GRVY ... ... 30 108.97 13.18 12 69.53 -26.4GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 9 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.35 -.4GrElm25 n GECCM 1.69 6.9 ... 24.80 24.10 1 24.50 +.1GrElm hn GEC ... ... ... 4.40 3.20 13 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 295 5.00 -7.4GrtSoBc GSBC 1.12f 1.9 16 58.45 47.50 32 58.00 +12.3GreenBncp GNBC .10p ... 18 24.40 18.40 266 22.50 +10.8GreenBrick GRBK ... ... 16 12.20 8.90 29 11.85 +4.9GreenPlns GPRE .48 2.2 ...cc 23.70 15.60 1185 21.50 +27.6GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 50 17.50 -6.4sGreensky n GSKY ... ... ... 25.74 22.05 1978 25.73 +10.1GrCB NY s GCBC .39 1.3 23 38.00 22.16 9 30.15 -7.5tGreenlight GLRE ... ... ...dd 23.15 14.30 432 14.35 -28.6GrdsmHld n GSUM ... ... ... 13.99 3.68 91 6.44 -29.6sGriffin GRIF .40f 1.0 33 42.40 28.29 6 41.81 +13.9GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 441 22.15 -3.4Groupon GRPN ... ... ... 5.99 2.90 7235 4.79 -6.1GpAeroCN OMAB 1.71e 4.4 17 52.51 37.45 113 38.89 -6.2GrpoFin GGAL .36e .9 ... 73.45 36.09 549 41.98 -36.2GuarntyBc GBNK .66 2.0 24 34.10 24.65 385 33.55 +21.3GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 32.89 +7.3GuarFBc GFED .48 2.0 21 23.75 15.89 1 23.55 +5.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 110 10.65 -20.7GulfRes GURE ... ... 3 2.05 1.31 81 1.42 -3.4GulfportE GPOR ... ... 5 15.09 8.11 4973 11.16 -12.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.74 +3.3H -:H&E Eqp HEES 1.10 3.1 11 44.24 17.44 277 35.32 -13.1HD Supply HDS ... ... 16 41.89 28.97 1333 40.42 +1.0sHMN Fn HMNF ... ... 17 19.50 16.61 6 19.30 +1.0sHMS Hldgs HMSY ... ... 42 21.63 11.01 311 21.83 +28.8HTG Mol h HTGM ... ... ...dd 5.83 1.59 436 3.81 +87.7HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.65 -3.7HabitRest HABT ... ... 53 19.35 8.10 138 8.93 -6.5HackettGp HCKT .34f 2.1 19 19.24 13.24 87 16.18 +3.0Hailiang n HLG ... ... ... 88.92 7.70 43 79.71 +76.3HainCels lf HAIN ... ... ... 45.61 25.46 810 26.13 -38.4HalladorE HNRG .16 2.1 8 8.40 4.79 148 7.64 +25.5HallmkFn HALL ... ... ...dd 11.83 8.62 41 9.84 -5.7Halozyme HALO ... ... 41 21.48 11.41 662 18.64 -8.0HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.80 -3.9sHamilLa n HLNE .70 1.5 ... 47.36 20.01 204 46.62 +31.7HancJaf n HJLI ... ... ... HancWhit HWC .96 1.9 19 56.40 41.05 497 51.50 +4.0HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 5 25.40 -2.6HanmiFin HAFC .96 3.2 17 33.10 25.45 243 30.40 +.2Hanwha rs HQCL ... ... 18 9.50 6.30 26 7.21 +2.7HarbrOne n HONE ... ... 59 22.29 15.92 47 18.44 -3.8Harmonic HLIT ... ... ...dd 5.60 2.80 466 3.90 -7.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 84 6.15 2.30 123 4.20 +27.3HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 38 10.21 -6.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.48 +.1Hasbro HAS 2.52f 2.9 52 116.20 79.00 697 86.81 -4.5HawHold HA .48 1.3 6 59.45 32.40 764 37.80 -5.1HawaiiTel HCOM ... ... ...dd 31.91 24.01 79 26.61 -13.8Hawkins HWKN .88 2.6 17 50.65 30.55 25 34.40 -2.3HawthornB HWBK .40f 1.8 17 23.00 18.07 3 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 301 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 10.14 +2.4HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 87 42.59 +32.9HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1501 36.93 -30.0HlthInsInn HIIQ ... ... 24 37.38 12.65 288 31.70 +27.1sHealthEqty HQY ... ... ...cc 77.19 40.21 447 78.00 +67.2HlthStrm HSTM 1.00e ... 74 31.53 21.15 248 28.14 +21.5HrtlndEx HTLD .08 .4 20 25.22 17.38 315 19.18 -17.8HeartFn HTLF .52a .9 18 56.40 42.10 140 55.25 +3.0HeatBio rs HTBX ... ... ... 7.89 1.09 1843 2.34 -38.9HebronTc n HEBT ... ... ... 4.06 1.45 9 1.57 -40.3HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 84 38.40 +56.4HelenTroy HELE ... ... 16 102.88 81.10 203 92.80 -3.7HeliMAn h HMNY ... ... ... 38.86 .40 33447 .46 -92.7Helius Med n HSDT ... ... ... 11.78 7.47 10 11.00 +40.8HemisMda HMTV ... ... ... 13.20 10.50 33 12.15 +5.2HennesAd s HNNA .40 2.2 9 20.00 13.88 5 18.14 +9.7HSchein s HSIC ... ... 28 93.50 62.56 1852 71.60 +2.5HrtgeCo HTBK .44 2.6 20 17.43 12.76 109 17.09 +11.6HrtgeFn HFWA .60 1.8 23 33.25 23.15 121 32.60 +5.8HeritCryst HCCI ... ... 30 25.20 14.35 69 20.90 -3.9HernTher h HRTX ... ... ...dd 34.00 12.70 596 32.45 +79.3HerzdCrb CUBA .12e ... ...q 7.54 6.60 4 6.83 -4.5HeskaCorp HSKA ... ... 64 115.00 56.59 60 104.77 +30.6Hexindai n HX ... ... ... 17.00 10.20 41 12.03 +8.9Hibbett HIBB ... ... 16 29.50 9.40 1419 27.15 +33.1HighSenLn SNLN .79 4.3 ...q 18.41 18.13 238 18.22 +.2HighpwrInt HPJ ... ... 4 5.90 2.75 17 2.80 -24.3HghwyH HIHO .32e 6.9 ... 6.55 3.10 9 4.66 +11.0HimaxTch HIMX .24e 3.2 51 13.95 5.97 1273 7.46 -28.4HingmSv HIFS 1.36a .6 19 242.00 174.30 1 215.35 +4.0Histogenics HSGX ... ... ...dd 3.35 1.59 33 2.26 +10.2Holl ysys HOLI .12e .5 11 28.35 15.67 295 24.31 +9.2Hologic HOLX ... ... ...dd 46.80 35.10 1394 39.02 -8.7HomeBLA HBCP .68f 1.6 20 47.20 34.12 28 43.61 +.9HomeBcs s HOMB .44 1.9 24 26.30 20.82 744 23.34 +.4HmFdB LA HFBL .48 1.5 19 32.90 23.10 6 32.00 +13.8HomeStreet HMST ... ... 22 32.60 24.00 174 27.05 -6.6HometBk n HMTA .04p ... ... 13.00 9.80 1 12.20 +9.2HomeTrBc HTBI ... ... 26 28.00 21.40 31 26.95 +4.7HomolMd n FIXX ... ... ...dd 24.40 16.12 88 20.10 +7.7HookerFu HOFT .56 1.5 16 52.75 35.90 61 38.55 -9.2HopeBcp HOPE .52 2.8 16 19.92 15.10 993 18.43 +1.0HopFedBc HFBC .20 1.2 21 16.45 13.51 16.24 +15.2sHorizBcp s HBNC .60f 1.9 19 31.55 24.84 67 31.41 +13.0sHorizPhm HZNP ... ... ...dd 16.38 9.90 3037 16.40 +12.3HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 58 9.99 -11.0Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 114 24.56 +.1HorzDAX DAX .60m 2.0 ... 34.00 28.53 4 30.22 -4.3Hortonwks HDP ... ... ...dd 22.00 11.50 1109 17.50 -13.0HospPT HPT 2.12f 7.3 11 31.27 23.83 853 29.04 -2.7HostessBr n TWNK ... ... 25 16.75 11.00 1378 13.81 -6.8Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 605 6.95 -25.3HoustWC HWCC .12m 1.5 ... 8.40 4.70 26 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 6.50 -13.3HowardBcp HBMD ... ... 28 24.20 16.70 27 17.40 -20.9HubGroup HUBG ... ... 29 52.25 33.18 275 51.60 +7.7HudsonGbl HSON .20 12.3 ...dd 2.44 1.26 59 1.62 -28.0HudsonTc HDSN ... ... 38 10.40 2.05 823 2.27 -62.6sHuntJB JBHT .96 .7 20 129.93 84.37 559 129.41 +12.6HuntMar 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 3.0 16 16.60 12.14 9664 14.86 +2.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 28 26.45 -6.0HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 5 25.51 -2.0Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.20 -3.4sHurco HURC .44f .9 19 50.33 27.74 41 49.20 +16.9HuronCon HURN ... ... ...dd 44.85 29.53 161 41.05 +1.5HutChMd n HCM ... ... ... 42.25 19.80 178 28.70 -27.2HuttigBld HBP ... ... ...dd 7.75 4.82 47 5.66 -14.9Hydrognc HYGS ... ... ...dd 12.00 6.75 47 8.25 -25.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.07 +2.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .35 +16.7IAC Inter IAC 1.36 .9 58 166.64 98.27 984 153.97 +25.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 41 3.39 -1.5ICC Hld n ICCH ... ... 74 18.00 14.54 0 15.60 -4.1sICF Intl ICFI .56 .8 22 69.80 41.10 173 71.45 +36.1sICU Med ICUI ... ... ...cc 291.80 158.90 169 294.15 +36.2IClickInt n ICLK ... ... ...dd 11.40 5.05 389 7.90 -12.7ID Syst IDSY ... ... ...dd 8.05 5.50 38 5.82 -16.1IdexxLab s IDXX ... ... 63 217.89 146.09 594 209.08 +33.7IES Hldgs IESC ... ... 25 19.35 14.05 59 17.80 +3.2IF Bancp IROQ .20f 1.0 24 21.33 19.10 4 20.33 +3.4IFresh n IFMK ... ... ...dd 18.00 4.62 2 6.05 -53.4IHS Mark INFO ... ... 29 52.61 42.40 2580 49.41 +9.4II-VI IIVI ... ... 28 53.08 29.90 679 44.10 -6.1ILG Inc ILG .70 2.0 40 35.00 24.38 3376 34.60 +21.5sINTLFCStn INTL ... ... 16 49.49 33.11 54 49.50 +16.4IPG Photon IPGP ... ... 39 264.11 136.60 269 245.97 +14.9iPass IPAS ... ... ...dd 1.48 .25 304 .39 -25.6iPicEnt n IPIC ... ... ... 17.00 6.75 10 9.28 -38.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 8 25.50 +.8sIQIYI n IQ ... ... ... 23.76 15.30 16851 25.71 +65.3IRSA Prop IRCP 1.86e 5.8 ... 64.68 31.10 23 32.25 -42.9sIRhythm n IRTC ... ... ...dd 73.44 33.90 524 76.20 +36.0iRobot IRBT ... ... 29 109.78 55.77 644 65.30 -14.9iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.65 82 72.98 -1.0iShTurkey TUR 1.10e 3.2 ...q 47.13 30.61 564 34.35 -21.0iShIntTBd s IGOV ... ... ...q 201.98 48.33 196 49.16 -1.5iShNewZea ENZL 2.01e 4.1 ...q 50.56 44.14 8 48.99 +3.2iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 2 82.59 -1.9iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 779 98.36 -.2iShGTimb WOOD .94e 1.1 ...q 82.90 60.17 24 81.84 +15.1iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 4394 21.60 -7.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.67 1937 75.78 -.7iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 0 30.04 -8.7iShGClnEn ICLN .33e 3.4 ...q 10.08 8.31 102 9.75 +4.6iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 380 49.24 -1.4iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2083 72.74 +.9iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 1945 65.24 +1.1iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 2713 109.29 -5.9iShGnmaBd GNMA .75e 1.5 ...q 50.15 47.84 16 48.53 -1.9iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4101 102.56 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1675 83.50 -.4iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 1 40.58 -1.5iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 49 30.07 +.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.45 9 58.29 +.8iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 564 188.80 +11.2iShIndia50 INDY .15e .4 ...q 39.29 33.19 83 35.54 -4.3iShNsdBio s IBB ... ... ...q 119.30 94.20 2796 108.51 +1.6iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 911 104.39 -2.1iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 26 107.95 -3.6iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 958 106.66 -2.3iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 2623 103.94 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 1141 120.22 -1.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 31, 2018 2 0 1 8 0 5 3 1 m m 1 1 p d f 1 3 1 M a y 1 8 0 0 : 2 0 : 3 8

PAGE 46

iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 275 54.15 -2.3iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 1003 57.34 +6.6iShShtTrB SHV .03e ... ...q 110.43 110.18 1191 110.40 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2492 37.25 -2.2iShCrShUS s ISTB ... ... ... 50.47 48.89 114 49.20 -1.3siShSCGrth IJT 1.54e .8 ...q 187.58 149.00 125 188.71 +10.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 83 3.65 +54.7Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 431 80.95 +4.5Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 4 26.89 -5.2Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.71 -5.0Icahn Ent IEP 7.00f 10.1 29 73.23 47.56 55 69.28 +30.7IchorHld n ICHR ... ... 11 35.51 17.76 1323 24.43 -.7Icon PLC ICLR ... ... 32 127.72 90.01 261 125.90 +12.3IconixBrnd ICON ... ... 1 7.06 .58 419 .66 -48.6IdealPower IPWR ... ... ...dd 3.29 1.06 52 1.19 -16.2Identive lf INVE ... ... ...dd 5.91 2.55 19 4.27 +27.8IderaPhm IDRA ... ... ...dd 2.87 1.32 3894 2.01 -4.7iKangHlth KANG ... ... 18 20.39 11.70 380 20.33 +28.7Ikonics IKNX ... ... ... 13.03 7.25 0 9.60 +27.7sIllumina ILMN ... ... 71 273.94 167.98 730 272.39 +24.7ImageSens ISNS ... ... ...dd 5.20 2.50 20 4.05 +37.3sImmersn h IMMR ... ... 9 14.23 5.76 820 14.78 +109.3ImmuCell ICCC ... ... 79 9.25 5.26 5 7.10 -19.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 216 4.43 +13.5ImmuneP rs IMNP ... ... ... 3.43 .21 432 .23 -59.6ImunoGn IMGN ... ... ...dd 13.41 4.26 1807 10.47 +63.3Imunmd IMMU ... ... ...dd 23.18 7.17 2248 21.65 +34.0Immuron n IMRN ... ... ... 16.70 4.47 0 8.73 +64.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 603 2.70 +71.7ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 182 49.05 +23.6Impinj n PI ... ... ... 60.85 9.95 624 18.10 -19.7ImprimisP IMMY ... ... ...dd 4.13 1.35 48 2.20 +29.4Incyte INCY ... ... ...dd 140.11 60.23 1582 67.87 -28.3sIndBkMA INDB 1.52f 1.9 23 77.55 59.65 89 78.20 +12.0sIndBkMI IBCP .60 2.3 20 25.75 18.50 142 25.80 +15.4IndepBkTX IBTX .56f .7 22 79.00 51.71 269 74.70 +10.5IndusAcq n INDU ... ... ... 11.74 9.65 9.87 +1.2IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.55 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.13 4 2.03 +23.8IndLogis n ILPT .27p ... 71 24.00 17.21 366 22.14 -5.2Innera INFN ... ... ...dd 12.39 6.10 1446 8.90 +40.6InnityPh INFI ... ... ...dd 3.75 .93 267 2.00 -1.5sInfPrCas IPCC 2.32 1.6 30 147.00 83.00 58 146.85 +38.5InaRx n IFRX ... ... 82 42.83 14.47 32 37.85 +80.7InfoSvcs III .20f 5.0 5 4.63 3.51 37 4.01 -3.8InfoSonc rs IFON ... ... ... 21.00 3.04 41 3.14 -56.3InfrEnAlt IEA ... ... ... 10.42 8.25 98 9.05 -8.8InfrEnAl wt IEAW ... ... ... .99 .40 .93 +18.2InglesMk h IMKTA .66 2.2 13 38.95 20.75 107 29.80 -13.9InnerWkgs INWK ... ... 25 12.03 8.19 138 8.84 -11.9Innodata INOD ... ... ...dd 1.90 .88 32 1.19 -12.5Innophos IPHS 1.92 3.9 43 51.34 38.66 146 48.63 +4.1Innospec IOSP .88f 1.1 28 79.90 54.10 115 76.95 +9.0InnovBio rs INNT ... ... ... 50.50 3.43 98 13.13 +115.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 7 2.89 -1.7Innoviva INVA 1.00 6.7 14 17.99 11.47 836 14.84 +4.6Inogen INGN ... ... ...cc 189.76 87.01 273 181.35 +52.3Inovalon n INOV .12p ... ... 17.80 8.90 629 10.30 -31.3InovioPhm INO ... ... ...dd 8.64 3.76 665 4.68 +13.3Inpixon rs INPX ... ... ... 65.40 .29 641 .35 -94.5InseegoCp INSG ... ... ...dd 2.33 .87 49 1.83 +13.7sInsightEnt NSIT ... ... 17 47.95 32.11 319 47.57 +24.2Insignia s ISIG .70e ... ...dd 2.40 .90 19 1.83 +53.8Insmed INSM ... ... ...dd 33.94 11.49 1133 27.92 -10.5InspEnt INSE ... ... ... 14.00 4.40 27 6.65 -32.1Insteel IIIN .12a .4 25 34.32 23.20 70 32.54 +14.9sInsulet PODD ... ... ...dd 94.35 40.92 365 93.74 +35.9InsysTher s INSY ... ... ...dd 15.02 4.10 564 6.82 -29.1IntecPhm n NTEC ... ... ...dd 9.80 4.35 72 4.45 -13.6IntegLfSc s IART ... ... 73 65.32 41.51 392 64.48 +34.7sIntgDv IDTI ... ... 35 34.13 23.07 2543 33.96 +14.2IntegMed n IMTE ... ... ... 44.00 1.85 10 14.90 +164.7sIntel INTC 1.20 2.2 21 55.81 33.23 24545 55.68 +20.6Intellia n NTLA ... ... ...dd 35.99 11.15 1397 26.70 +38.9Intelliph IPCI ... ... 3 2.92 .32 121 .42 -47.6sIntParfum IPAR .84 1.6 38 53.50 34.05 95 54.10 +24.5InteractB IBKR .40 .5 42 80.32 34.51 1015 74.52 +25.9InterceptP ICPT ... ... ...dd 135.59 51.05 382 73.56 +25.9InterDig IDCC 1.40 1.7 11 84.55 67.55 301 80.50 +5.7Interface TILE .26 1.1 24 26.25 18.30 794 22.90 -8.9Intergroup INTG ... ... ...dd 28.35 21.30 3 25.95 +8.9IntlnkEl n LINK ... ... ...cc 9.85 4.10 0 4.30 -17.6Intermolec IMI ... ... ...dd 1.65 .86 9 1.36 -.7Internap rs INAP ... ... ... 22.36 8.88 276 11.01 -29.9IntlBcsh IBOC .66 1.5 18 44.40 32.50 376 43.90 +10.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 252 42.35 +6.3tIntrntGold IGLD ... ... ... 11.26 2.90 26 2.75 -67.5IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 9.92 +8.9IntrpDia rs IDXG ... ... 1 2.05 .72 338 .83 -18.4IntersENT XENT ... ... ...dd 42.25 24.05 141 39.75 +22.7Intersectns INTX ... ... ...dd 5.03 1.46 17 2.32 +2.7Intevac IVAC ... ... 98 14.00 4.51 199 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 9.35 245 23.12 +59.7sIntriCon IIN ... ... ...cc 32.00 6.05 81 31.30 +58.1sIntuit INTU 1.56 .8 44 199.48 130.26 1525 201.10 +27.5IntSurg s ISRG ... ... 69 473.79 292.17 1078 459.66 +26.0sInvestar ISTR .14f .5 27 27.70 20.25 12 27.80 +15.5InvestBncp ISBC .36 2.7 20 14.69 12.48 2651 13.44 -3.2InvTitl ITIC 1.60a .9 15 221.88 162.67 1 186.88 -5.8Invuity n IVTY ... ... ...dd 9.55 2.35 162 3.35 -46.0IonisPhm IONS ... ... ...cc 65.51 39.07 674 47.05 -6.5IovanceTh IOVA ... ... ...dd 19.90 4.45 673 15.30 +91.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 0 34.82 +9.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.00 10 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 5 7.03 -7.7sIridiumCm IRDM ... ... 18 13.63 9.68 3160 14.95 +26.7sIridium pfB IRDMB 16.88 3.4 ... 437.20 348.00 1 503.88 +25.3IronwdPh IRWD ... ... ...dd 19.94 12.89 1374 17.41 +16.1iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.90 -1.7iSh USD n SUSC ... ... ... 25.90 24.01 7 24.38 -4.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 9 24.60 -1.4iShExpoTc XT .14p ... ...q 38.52 30.75 94 36.92 +4.2iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 17 59.70 +2.3iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 120 26.44 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 29 67.40 -.6iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 3 59.07 -.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 149 49.54 -2.6iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 76 28.82 +.5iSh UAE UAE .63e 3.9 ...q 18.08 15.86 4 16.30 -3.0iSh Qatar QAT .66e 3.9 ...q 18.60 13.01 35 16.80 +3.7iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 29 39.51 +8.7iShGblGld rs RING ... ... ...q 20.84 16.88 120 17.93 -4.6Isramco ISRL ... ... ...dd 128.93 92.00 1 110.00 +5.1Iteris ITI ... ... ...dd 8.17 4.09 99 5.13 -26.4IterumTh n ITRM ... ... ... 13.00 11.23 51 12.15 -5.4Itron ITRI ... ... ...dd 79.95 57.18 396 58.20 -14.7IturanLoc ITRN .96 2.9 17 38.00 28.50 61 32.60 -4.7IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 47 1.51 -66.6J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 56 143.62 -5.4j2Global JCOM 1.66f 1.9 30 90.90 70.27 468 86.38 +15.1JA Solar JASO ... ... 11 8.48 6.01 274 7.21 -3.4JD.com JD ... ... 18 50.68 34.88 10757 35.80 -13.6JMU Ltd JMU ... ... ... 2.60 .51 90 .55 -46.1JackHenry JKHY 1.48 1.2 28 127.31 98.16 459 123.83 +5.9JackInBox JACK 1.60 2.0 24 110.21 79.23 827 81.86 -16.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.62 +5.0JaguarHlth JAGX ... ... ... .99 .11 1903 .14 -2.1JkksPac JAKK ... ... ...dd 4.50 1.95 206 2.75 +17.0Jamba JMBA ... ... ...dd 10.38 6.71 18 9.50 +17.9JRiverGrp JRVR 1.20a 3.2 25 44.34 32.17 129 37.80 -5.5sJanusSmC JSML ... ... ... 39.89 32.52 3 40.11 +9.2JanSmMid JSMD ... ... ... 43.68 33.23 2 42.29 +8.9JanLTCar n OLD ... ... ... 27.72 21.60 2 24.60 +2.8JanObes n SLIM ... ... ... 36.34 24.73 0 34.59 +11.6JanOrgan n ORG ... ... ... 36.00 27.21 0 32.50 -5.9Jason Inds JASN ... ... ...dd 3.88 .77 38 2.83 +19.4Jason wt JASNW ... ... ... .19 .01 .02 -17.4sJazzPhrm JAZZ ... ... 23 168.64 128.58 469 168.48 +25.1JensynAc n JSYN ... ... ... 11.10 10.06 25 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .19 -50.1JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 45 7.52 -12.5JetBlue JBLU ... ... 11 24.13 18.05 4698 18.98 -15.0JetPay h JTPY ... ... ...dd 4.90 1.45 8 2.00 -21.3JewettCm s JCTCF ... ... 22 8.96 5.73 1 8.05 +7.3sJohnsnOut JOUT .48f .6 19 77.58 42.76 43 76.45 +23.1JointCorp JYNT ... ... ...dd 8.00 3.41 31 7.15 +44.2JounceTh n JNCE ... ... ... 29.25 10.21 473 11.01 -13.6JunprPhm JNP ... ... 15 13.25 4.11 23 8.65 +78.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 152 23.73 +31.8KBL 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 20 5.09 +22.9KCAP Fin KCAP .40 12.6 ... 4.00 2.91 35 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 0 25.47 +1.5KEYW Hld KEYW ... ... ...dd 9.62 4.94 739 9.44 +60.8KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 961 114.01 +8.5KLX KLXI ... ... 27 82.50 45.73 687 74.49 +9.1KVHInd KVHI ... ... ...dd 12.65 8.85 22 11.15 +7.7KaiserAlu KALU 2.20 2.0 36 116.86 81.01 130 110.39 +3.3Kala Ph n KALA ... ... ... 26.75 11.81 173 15.15 -18.1Kalvista rs KALV ... ... ...dd 15.80 5.48 34 8.40 -13.8Kamada KMDA ... ... ... 8.61 3.75 7 4.85 +2.1KandiTech KNDI ... ... ... 9.90 3.50 80 5.50 -19.1Karyophm KPTI ... ... ...dd 20.39 7.48 510 18.55 +93.2KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.84 +1.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 31 5.03 +58.2KearnyF s KRNY .12 .8 56 15.60 12.75 637 14.45 KellySA KELYA .30 1.3 12 32.31 21.01 246 23.00 -15.7KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 60 6.15 +51.9KY FstFd KFFB .40 4.7 36 10.00 8.25 10 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 796 5.26 +13.1KewnSc KEQU .68 2.1 20 34.95 22.85 0 32.60 +12.5sKeyTrn KTCC ... ... 17 8.58 6.69 11 8.58 +25.8sKforce KFRC .48 1.4 26 33.55 16.75 266 33.70 +33.5KimballEl KE ... ... 18 22.45 15.75 51 18.80 +3.0KimballInt KBAL .28 1.7 17 20.97 15.40 67 16.67 -10.7KindredBio KIN ... ... ...dd 10.15 6.55 289 9.80 +3.7KingldJw KGJI ... ... 2 2.50 1.20 26 1.30 -35.6Kingstone KINS .40 2.2 28 21.70 13.21 28 17.90 -4.8KingtoneW KONE ... ... ... 9.90 2.63 33 7.65 +78.7KiniksaPh n KNSA ... ... ... 24.64 17.05 162 17.20 -11.7KinsaleCp n KNSL .28 .5 ... 55.45 34.70 72 53.66 +19.2Kirklands KIRK ... ... 36 13.42 8.17 328 11.04 -7.7KitovPh n KTOV ... ... ... 3.44 1.27 1103 2.15 -5.7KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 42 2.75 +57.1KopinCp KOPN ... ... ...dd 4.60 2.80 440 3.43 +7.2KornitDig n KRNT ... ... ... 21.80 11.70 193 17.50 +8.4Koss h KOSS ... ... ...dd 3.58 1.40 175 2.23 -27.8KraftHnz n KHC 2.50 4.2 17 93.88 54.11 5559 58.84 -24.3KratosDef KTOS ... ... ...dd 13.93 8.90 979 11.28 +6.5KrystlBio n KRYS ... ... ... 12.00 8.03 24 10.20 -3.0Kulicke KLIC ... ... 49 28.71 18.22 1411 22.91 -5.9KuraOnc n KURA ... ... ...dd 24.03 5.90 181 16.50 +7.8 L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 14 19.75 -3.4LGI Homes LGIH ... ... 12 81.88 31.79 323 61.43 -18.1sLHC Grp LHCG ... ... 37 76.91 56.76 317 76.90 +25.6LKQ Corp LKQ ... ... 18 43.86 29.60 3298 31.21 -23.3LM FdgA n LMFA ... ... ... 6.65 .55 83 .58 -63.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 37.92 731 68.99 +20.7LRAD h LRAD .04 1.8 ...dd 2.58 1.46 10 2.18 -12.4LSI Ind lf LYTS .20 3.6 25 9.54 4.99 131 5.55 -19.3LaJollaPh LJPC ... ... ...dd 41.36 22.68 241 32.36 +.6LakeShBc h LSBK .40 2.3 43 18.00 15.41 2 17.60 +2.6LakeldB LBAI .46f 2.2 19 21.90 15.06 94 20.45 +6.2Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 58 49.31 +1.7LakeInd LAKE ... ... 10 17.18 11.20 43 14.00 -3.8LamResrch LRCX 4.40f 2.2 20 234.88 139.24 2802 201.83 +9.6LamarAdv LAMR 3.64 5.2 24 79.17 61.36 629 69.60 -6.3LancastrC LANC 2.40 1.8 31 135.86 113.34 99 130.28 +.8Landcad n LCA ... ... ... 11.00 9.89 35 10.19 +2.5Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 10.90 +3.6Landec LNDC ... ... 18 14.95 11.42 41 14.15 +12.3LandBncp LARK .80b 2.8 29 30.45 25.73 1 28.26 -2.5LandmInfr LMRK 1.47 10.7 22 18.75 13.75 74 13.80 -23.8LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 23.93 -5.3LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 5 23.76 -6.9LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.17 4 23.40 -3.5LandsEnd LE ... ... 22 23.95 10.55 103 19.90 +1.8Landstar LSTR .60 .5 25 118.60 80.00 280 115.25 +10.7Lantheus n LNTH ... ... 5 24.45 13.55 349 14.20 -30.6sLantronix LTRX ... ... ... 3.14 1.78 100 3.16 +56.4Lattice LSCC ... ... ...dd 7.10 5.05 645 5.76 -.3LaureatE n LAUR ... ... ... 18.96 10.46 748 15.86 +17.0Lawsn LAWS ... ... 7 28.00 19.30 6 24.05 -2.8Layne LAYN ... ... ...dd 16.96 6.98 110 15.39 +22.6Lazydays n LAZY ... ... 31 11.10 8.28 6 9.25 -16.7LeMaitreV LMAT .28 .8 39 41.28 25.05 112 33.88 +6.4LeadgBr g LBIX ... ... ...dd 3.75 .74 28 1.12 -31.2LeapTh n LPTX ... ... ... 10.25 4.90 23 8.31 +33.2LegacyRes LGCY ... ... ...dd 10.54 1.07 4072 5.98 +271.4LegcyR pf LGCYP 2.00 17.8 ... 18.05 3.69 23 11.25 +139.3LegcyR pfB LGCYO 2.00 21.5 ... 15.90 3.69 283 9.31 +98.5LegacyTxF LTXB .64 1.5 19 46.45 34.58 248 42.34 +.3LM DevDvr DDBI ... ... ...q 31.49 27.53 1 29.44 -.8LM EMDvr EDBI ... ... ...q 35.60 29.72 1 30.84 -6.6LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 33 29.82 -5.4LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.08 -4.7sLM SC Qu n SQLV ... ... ... 29.22 23.33 2 29.54 +8.4LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 10.00 +.9LendgTree TREE ... ... ...dd 404.40 154.68 148 260.10 -23.6LevOneBc n LEVL ... ... 61 30.79 27.05 9 28.75 -1.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 1161 10.39 +5.2LexnFint n LX ... ... ...cc 20.00 10.15 239 14.32 +3.0LianlouSm LLIT ... ... ... 3.69 1.05 38 1.81 +3.2LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 655 69.20 -18.6LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 803 69.67 -18.2LibExpA n LEXEA ... ... ... 58.20 35.89 177 42.56 -4.0LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 27.98 2132 28.71 -19.9tLibtyGlobB LBTYB ... ... ... 39.00 28.65 0 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 27.04 3536 27.90 -17.6LibLA A n LILA ... ... ...dd 24.00 18.26 210 21.75 +.8LibLA C n LILAK ... ... ... 23.92 17.90 473 21.75 +1.7LibMSirA n LSXMA ... ... ... 46.75 38.61 433 45.87 +15.7LibMSirB n LSXMB ... ... ... 47.80 38.62 47.50 +6.7LibMSirC n LSXMK ... ... ... 46.67 38.52 510 45.83 +15.6LibMBrA n BATRA ... ... ... 26.52 21.35 66 25.28 +14.6LibMCFor FWONK ... ... ... 41.14 28.37 1314 31.22 -8.6LibMAFor FWONA ... ... ... 39.37 27.22 233 30.00 -8.3LibMBrC n BATRK ... ... ... 26.20 21.53 157 25.29 +13.8LibertyTax TAX .64 6.1 11 14.79 7.75 39 10.55 -4.1LibTripA A LTRPA ... ... ...cc 14.55 7.90 929 14.25 +51.2sLibTripA B LTRPB ... ... 54 14.00 9.00 1 14.11 +50.1LifePtHlth LPNT ... ... 51 67.95 41.45 360 53.90 +8.2LifetimeBr LCUT .17 1.6 18 20.20 10.00 31 10.85 -34.2Lifevant rs LFVN ... ... ... 6.84 2.86 35 4.77 +.2LifewayFds LWAY ... ... 17 10.75 4.76 14 5.24 -34.5LigandPh LGND ... ... 62 196.56 107.65 323 191.53 +39.9LightPath LPTH ... ... ... 4.10 1.97 130 2.12 -4.5Lightbrdg rs LTBR ... ... ... 4.80 .94 830 1.17 -4.1Limbach n LMB ... ... ...dd 15.22 11.20 11 11.85 -14.3LimelghtN LLNW ... ... ... 6.05 2.72 587 5.00 +13.4Limoneira LMNR .25 1.0 21 26.06 18.21 62 24.66 +10.1LincEdSv LINC .08 4.2 ...dd 3.74 1.49 141 1.89 -6.4LincElec LECO 1.56 1.7 26 101.34 81.48 586 90.73 -.9LindbladEx LIND ... ... 64 13.00 8.66 259 12.10 +23.6Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 71 1.17 -66.0Liquidity LQDT ... ... ...dd 7.65 4.34 45 5.65 +16.5Littelfuse LFUS 1.48 .7 45 226.33 157.91 229 221.49 +12.0LivaNova n LIVN ... ... 28 92.31 54.67 321 82.99 +3.8LiveOakB n LOB .12 .4 12 30.05 20.75 123 30.05 +26.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 11 12.12 -24.2LiveXLve n LIVX ... ... ... 10.25 3.43 62 4.01 +.3sLivePrsn LPSN ... ... ...dd 19.45 9.43 436 19.50 +69.6Logitech LOGI .63e 1.5 30 43.54 32.66 164 40.90 +21.6LogMeIn LOGM 1.20 1.1 100 134.80 103.00 648 109.63 -4.3sLoneRs n LONE ... ... ... 7.35 2.43 373 7.39 +86.1tLoopInd n LOOP ... ... ... 19.00 11.00 50 11.24 -22.4LoralSpac LORL ... ... 59 51.75 37.65 68 38.75 -12.0LoxoOncol LOXO ... ... ...dd 175.99 44.05 321 173.64 +106.3lululemn gs LULU ... ... 56 107.68 47.26 3367 105.63 +34.4Lumentm n LITE ... ... 16 74.40 41.95 2133 59.90 +22.5sLuminex LMNX .24 .9 37 27.90 18.62 396 28.05 +42.4LunaInn h LUNA ... ... ...cc 4.00 1.16 54 3.36 +38.3LuthBur n LBC .07e ... ... 13.60 11.02 47 12.21 +1.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 700 22.72 -30.2MAM Soft MAMS ... ... 20 9.42 6.11 8 8.33 +10.9MB Fncl MBFI .96 1.9 20 51.33 38.29 1364 49.67 +11.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 19 25.32 -3.7MBT Fnl MBTF .28f 2.7 16 11.55 9.25 24 10.55 -.5MCBC n MCFT ... ... 19 31.26 16.82 198 29.95 +34.8MDC Pr gs MDCA .84 19.8 1 12.26 3.80 495 4.25 -56.4MEI Phrm MEIP ... ... ...dd 3.55 1.77 571 3.30 +57.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 182 1.48 -29.9MGE Engy MGEE 1.29 2.1 29 68.70 51.05 59 60.45 -4.2MGP Ing MGPI .32a .4 55 98.65 47.64 264 87.89 +14.3MI Acq n MACQ ... ... ... 11.41 8.34 52 10.49 +2.9MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.02 +3.8MKS Inst MKSI .80f .7 17 128.28 65.90 461 114.80 +21.5MMA Cap MMAC ... ... 4 30.58 18.00 8 27.80 +14.4MSB Fin MSBF .87a 4.6 ...cc 20.70 17.10 1 18.95 +6.5sMTGE Inv MTGE 2.00 9.9 7 20.05 16.15 854 20.15 +8.9MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 25.88 -.9MTS MTSC 1.20 2.2 15 57.50 42.00 127 53.70 MTchAcq n MTEC ... ... ... 9.95 9.17 22 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 28 10.35 +2.8MVB Fin n MVBF .10 .6 ... 20.40 16.93 3 18.13 -9.8MYOS MYOS ... ... ...dd 2.38 1.03 10 1.52 +12.1sMYR Grp MYRG ... ... 26 39.69 23.00 74 39.45 +10.4sMacatawa MCBC .24 2.0 21 11.88 8.87 91 12.21 +22.1MackFn MFNC .48 3.1 14 16.80 13.51 8 15.48 -2.6MacroGen MGNX ... ... ...dd 32.74 14.36 554 22.51 +18.5MadrigP rs MDGL ... ... ...dd 154.75 13.09 353 108.43 +18.1Magal MAGS ... ... ...cc 6.48 4.13 8 5.29 +4.5MagellnHlt MGLN ... ... 22 112.25 67.50 152 92.10 -4.6MagicSft MGIC .26e 3.0 21 9.50 7.60 11 8.60 +2.6MagicJack CALL ... ... ... 8.65 5.55 21 8.45 MagneG rs MNGA ... ... ... 31.50 .41 689 .46 -90.5MagyarBc MGYR ... ... 69 13.95 12.01 0 12.36 -3.4MaidenH MHLD .60 7.1 ...dd 11.95 5.55 1076 8.45 +28.0MMyTrip MMYT ... ... ...dd 38.10 22.40 620 34.50 +15.6MalibuBoat MBUU ... ... 34 44.18 23.28 119 43.46 +46.2MalvernBc MLVF ... ... 14 28.20 21.00 6 25.85 -1.3sMamEngy n TUSK ... ... ... 38.70 10.88 854 37.57 +91.4ManTech MANT 1.00f 1.8 18 62.24 37.02 154 54.39 +8.4ManhAssc MANH ... ... 27 54.21 39.10 1020 43.00 -13.2ManhBrCa LOAN .48 6.7 16 7.69 4.85 9 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.58 37 12.18 +26.9MannKd rs MNKD ... ... ...dd 6.96 1.09 2103 1.99 -14.2Mannatech MTEX .50 2.4 10 22.40 13.45 14 20.95 +39.7MaraPat rs MARA ... ... ... 10.03 .50 295 1.30 -68.3MarchxB MCHX .50e ... ...dd 3.13 2.33 215 2.58 -6.4MarPet MARPS .32e 8.8 8 4.57 2.83 5 3.63 +6.8MarinusPh MRNS ... ... ...dd 9.87 1.13 736 6.14 -24.8MktAxess MKTX 1.68 .8 56 229.84 171.45 205 216.15 +7.1MarlinBs MRLN .56 1.9 18 31.95 20.26 10 29.60 +32.1MarIntA MAR 1.32 1.0 35 149.21 96.90 1263 136.27 +.4Marrone MBII ... ... ...dd 3.39 .85 390 1.65 +50.0MartenTr s MRTN .10 .4 35 29.60 14.76 291 22.90 +12.8MartinMid MMLP 2.00 13.4 23 19.85 12.70 61 14.95 +6.8MarvellTch MRVL .24 1.1 69 25.18 14.87 9407 21.99 +2.4sMasimo MASI ... ... 42 100.00 80.69 625 100.22 +18.2Match n MTCH ... ... 43 48.65 16.57 2278 41.77 +33.4Materialise MTLS ... ... ... 16.50 11.23 72 12.21 -3.9MatlinPr n MPAC ... ... ... 10.02 9.65 9.84 +.8MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.35 +2.0MatrixSv MTRX ... ... ...dd 20.25 7.80 271 19.55 +9.8Mattel MAT .60 3.9 ...cc 23.12 12.21 3027 15.35 -.2Mattersight MATR ... ... ...dd 3.05 1.93 45 2.65 +3.9MatthInt MATW .76 1.4 19 66.65 47.70 110 55.00 +4.2MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1409 58.70 +12.3MaxwellT MXWL ... ... ...dd 6.61 4.29 76 5.29 -8.2MaysJ MAYS ... ... 68 47.00 33.55 4 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 215 59.51 +15.3McGrathR MGRC 1.36f 2.1 10 65.28 32.09 294 64.42 +37.1MedalFin MFIN .20 4.1 ...dd 5.56 2.08 119 4.89 +38.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 21.60 25.60 -4.6MedTrBill MTBC ... ... ...dd 5.44 1.08 34 3.42 +31.0MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.63 +1.4MediCo MDCO ... ... ...dd 43.79 24.45 657 33.74 +23.4MediciNova MNOV ... ... ...dd 14.50 4.40 87 9.22 +42.5Medidata MDSO ... ... ...cc 85.92 59.60 404 76.92 +21.4Medigus rs MDGS ... ... ... 3.18 1.08 19 1.25 -5.3MediWound MDWD ... ... ...dd 8.25 3.56 34 6.65 +49.4Medpace n MEDP ... ... 36 43.28 26.56 223 42.13 +16.2MeetGrp MEET ... ... ...dd 5.45 1.84 490 3.38 +19.9MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 1411 32.28 +11.2Melinta rs MLNT ... ... ... 24.25 5.20 523 6.45 -59.2Mellanox MLNX ... ... ...cc 88.85 41.88 498 86.50 +33.7MelroseBn MELR .34e ... 25 20.50 17.00 1 19.60 -2.0MenloTh n MNLO ... ... ...dd 39.86 6.99 52 8.80 -69.3Menus n MRUS ... ... ... 22.00 13.23 37 18.68 -3.7MercadoL MELI .60 .2 ...cc 417.91 217.06 1076 302.27 -3.9MercBank MBWM .88 2.4 18 38.08 28.92 38 36.24 +2.5MercerIntl MERC .50 3.1 14 16.50 10.45 308 16.05 +12.2MerchBcp n MBIN .24f .9 ... 26.47 16.27 85 25.98 +32.0MercSys MRCY ... ... 48 55.00 30.11 324 37.31 -27.3MeridBcp EBSB .20f 1.0 26 21.85 15.85 195 19.50 -5.3MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.80 -10.9MeridBio VIVO .50 3.3 25 16.45 13.35 188 14.95 +6.8sMeritMed MMSI ... ... 54 54.80 34.05 273 55.15 +27.7MerrimP rs MACK ... ... 1 24.70 7.37 55 8.68 -15.3Mersana n MRSN ... ... ... 23.96 12.45 88 20.43 +24.3MesaLabs MLAB .64 .4 ...dd 178.06 122.35 22 160.00 +28.7Mesoblast n MESO ... ... ... 9.64 4.74 78 5.92 +1.4MetaFincl CASH .52 .5 23 117.98 60.70 66 113.20 +22.2Methanx MEOH 1.32 1.9 20 71.60 39.48 464 69.70 +15.1Michaels MIK ... ... 9 27.87 17.25 1000 19.20 -20.6Microbot rs MBOT ... ... ... 6.00 .58 191 .90 -12.1Microchp MCHP 1.45f 1.5 100 101.48 75.80 3151 97.51 +11.0sMicronT MU ... ... 7 63.98 26.85 84467 62.57 +52.2MicronetE MICT ... ... ...dd 1.77 .65 125 1.31 +17.0sMicrosoft MSFT 1.68 1.7 58 98.98 68.02 21894 98.95 +15.7MicroStr MSTR ... ... 23 196.35 122.16 68 132.24 +.7Microvisn MVIS ... ... ...dd 3.25 1.00 308 1.66 +1.8MidPenn MPB .60 1.7 19 37.90 25.10 3 35.80 +8.2MidConEn MCEP ... ... ...dd 2.52 .92 65 1.95 +65.3Midatech n MTP ... ... ... 3.18 .66 22 .73 -13.1Middleby MIDD ... ... 19 138.89 100.32 737 101.58 -24.7 MiddledB MBCN 1.12 2.1 17 54.90 42.10 4 53.95 +11.9MdsxWatr MSEX .90 2.0 30 46.74 33.96 93 44.29 +11.0MidlStBc n MSBI .88 2.7 23 36.50 28.70 49 32.59 +.3MidWOne MOFG .78f 2.3 18 37.94 30.56 13 33.54 MillerHer MLHR .72 2.1 16 41.85 29.25 334 33.55 -16.2sMimecast n MIME ... ... ...dd 44.52 24.63 571 44.54 +55.4MiMedx MDXG ... ... 36 18.25 6.05 1555 8.33 -33.9Mind CTI MNDO .30e 13.4 10 2.55 2.10 64 2.24 -9.1Mindbody n MB ... ... ...dd 45.50 21.57 284 39.15 +28.6MinervaN NERV ... ... ...dd 11.15 4.80 158 9.10 +50.4Miragen rs MGEN ... ... ... 15.91 5.01 94 7.27 -30.3MiratiTher MRTX ... ... ...dd 46.20 2.70 573 42.95 +135.3Misonix MSON ... ... ...dd 13.25 7.05 6 12.30 +30.2Mitcham MIND ... ... ...dd 4.65 2.82 29 3.63 +14.5Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 23.53 +1.2MitekSys MITK ... ... 24 10.75 7.00 344 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.88 3051 11.00 +33.7sMobileMini MINI 1.00 2.1 39 47.63 27.70 261 46.95 +36.1MobileIron MOBL ... ... ...dd 6.78 3.20 405 4.30 +10.3ModMed n MMDM ... ... ... 10.24 9.65 7 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 1 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.10 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 21 6.84 -31.7Moleculin n MBRX ... ... ... 3.75 .71 168 1.77 -4.8Momenta MNTA ... ... ...dd 24.70 11.85 929 23.75 +70.3Momo MOMO ... ... ... 46.69 22.49 9844 43.13 +76.2MonakGp n MKGI ... ... ... 5.07 2.00 8 2.88 -42.1MonarCas h MCRI ... ... 30 47.92 29.37 235 45.09 +.6Mondelez MDLZ .88 2.2 21 47.23 37.42 6219 39.68 -7.3MoneyGrm MGI ... ... ...dd 17.63 6.39 195 6.59 -50.0MngDB A n MDB ... ... ... 46.56 24.62 834 46.30 +56.0sMonPwSys MPWR 1.20f .9 90 132.83 93.69 442 133.84 +19.1Monotype TYPE .46 2.1 52 26.75 15.75 149 21.80 -9.5Monro MNRO .80f 1.4 30 64.15 39.65 329 56.80 -.3MonroeCap MRCC 1.40 10.0 10 15.97 12.18 168 14.07 +2.3MonstrBv s MNST ... ... 36 70.21 47.61 8014 51.96 -17.9sMornstr MORN 1.00 .8 27 118.49 72.46 94 119.98 +23.7MoSys rs MOSY ... ... ...dd 2.70 .60 259 1.78 +60.4MotifBio n MTFB ... ... ... 13.75 6.84 3 8.56 -20.8MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 227 21.52 -13.9MotusGI n MOTS ... ... ...dd 7.85 3.75 90 5.39 +23.1MtnPDia g MPVE ... ... ... 4.10 2.35 35 2.65 -3.6Moxian n MOXC ... ... ... 4.16 2.01 38 2.17 -43.6MudrickC n MUDS ... ... ... 9.94 9.55 9.63 +.4MudrcC un MUDSU ... ... ... 10.30 9.98 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 175 68.75 -8.1MustBio n MBIO ... ... ...dd 13.35 6.81 69 7.60 -36.6MutualFst MFSF .72 1.9 19 40.50 31.05 17 38.20 -.9MySize n MYSZ ... ... ...dd 3.58 .57 2211 1.10 +69.8Mylan NV MYL ... ... 9 47.82 29.39 2380 39.48 -6.7MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 158 2.66 -21.8MyoKard n MYOK ... ... ...dd 62.83 12.20 331 47.65 +13.2MyriadG MYGN ... ... 18 41.57 19.75 1186 36.73 +6.9N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 85 38.63 +5.0NCS Mltst n NCSM ... ... ... 29.07 13.85 200 15.28 +3.7NETgear NTGR ... ... ...cc 71.42 41.50 197 60.95 +3.7NF EngSv NFEC ... ... ... 3.65 .76 611 2.60 +167.5NI Hldg n NODK ... ... ... 18.80 15.72 25 16.45 -3.1NIC Inc EGOV .32 2.1 20 20.75 12.65 308 15.45 -6.9NICE Ltd NICE .64 .6 35 108.32 73.65 250 106.04 +15.4NII Hldg n NIHD ... ... ...dd 3.35 .22 286 2.34 +451.9nLIGHT n LASR ... ... ... 39.83 22.14 280 36.99 +37.3NMI Hldg h NMIH ... ... 12 21.92 10.10 442 17.20 +1.2NN Inc NNBR .28 1.3 22 32.90 19.65 88 22.30 -19.2NV5 Global NVEE ... ... 24 71.90 35.35 108 63.60 +17.5sNVE Corp NVEC 4.00 3.7 41 107.13 68.50 26 108.31 +25.9NXP Semi NXPI ... ... 42 125.93 90.83 9232 115.58 -1.3Nabriva n NBRV ... ... ...dd 14.10 4.25 411 4.37 -26.9NakedBr n NAKD ... ... ... 1.92 1.11 166 1.52 +4.8NanoDim n NNDM ... ... ... 6.80 1.21 33 1.31 -57.3NanoString NSTG ... ... ...dd 18.55 5.87 201 13.00 +74.0NanoVib n NAOV ... ... ... 5.00 3.68 2 4.61 -1.5sNanomtr NANO ... ... 32 39.84 22.08 1211 41.18 +65.2NantHlth n NH ... ... ... 5.26 2.60 56 3.36 +10.2NantKwst n NK ... ... ... 8.45 3.51 142 3.81 -15.1Napco NSSC ... ... 32 12.28 7.40 22 11.95 +36.6sNasdaq NDAQ 1.76f 1.9 24 92.90 67.20 1408 93.44 +21.6Natera n NTRA ... ... ...dd 14.76 7.78 241 11.74 +30.6Nathans s NATH 5.00e ... 54 100.90 52.90 12 85.55 +13.3NatAmUnv NAUH .18 15.7 ... 2.77 .76 5 1.15 -19.0NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 12 49.00 +7.8NatlBevrg FIZZ 1.50e ... 38 129.82 83.78 251 95.23 -2.3NatCineM NCMI .68 9.2 ...cc 8.31 5.09 693 7.40 +7.9sNatlCmce n NCOM ... ... 24 46.68 37.00 58 46.15 +14.7sNatEnrSv n NESR ... ... ... 10.70 9.39 18 10.19 +2.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 28 27.93 16.21 348 27.66 +40.8NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.17 -.4NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 5 25.07 +.1NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 19 25.14 +.4NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 9 25.78 +1.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.48 +5.5NatInstrm NATI .92 2.2 51 53.57 37.82 472 41.61 NatResrch NRC .40 1.1 68 41.99 23.25 24 34.90 -6.4NSecGrp NSEC .20 1.3 10 18.17 11.53 5 15.45 -5.5NatlVis n EYE ... ... ...cc 43.80 27.19 435 36.12 -11.1NatWstnLf NWLI .36 .1 11 368.00 276.00 6 309.65 -6.5NaturlAlt NAII ... ... 10 12.15 9.15 5 10.85 +5.3NatHlTr n NHTC .56f 2.5 5 29.28 14.15 84 22.12 +45.6NaturesSun NATR .40 4.4 ...dd 14.75 8.30 8 9.10 -21.2NatusMed BABY ... ... 53 43.60 28.00 315 36.45 -4.6Nav43 JSM 1.50 6.6 ... 25.00 20.21 26 22.88 -3.7Navient NAVI .64 4.5 7 16.97 11.48 2854 14.17 +6.4NavgGp s NAVG .28 .5 20 60.35 45.80 123 59.95 +23.1NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 1 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 1498 80.60 +35.0tNemaura n NMRD ... ... ... 6.80 2.77 10 2.78 -51.7sNeogen s NEOG ... ... 68 75.90 46.58 341 76.13 +23.5NeoGenom NEO ... ... ...cc 11.90 7.08 297 11.69 +31.9Neonode NEON ... ... ...dd 1.42 .32 219 .35 -53.6NeosTher n NEOS ... ... ...dd 13.15 6.30 232 6.85 -32.8Neovasc g NVCN ... ... ...dd 1.89 .03 42207 .04 -94.2NeptuneT g NEPT ... ... 6 3.59 .70 142 2.87 +21.6Net1UEPS UEPS ... ... 9 13.20 8.05 244 9.78 -17.7NetElem rs NETE ... ... ... 33.51 2.56 123 7.03 -36.8NetApp NTAP 1.60f 2.3 26 72.85 37.43 4376 68.23 +23.3NetEase NTES 2.16e 1.0 8 377.64 222.32 1130 227.01 -34.2Netix s NFLX ... ... ...cc 356.10 144.25 5658 353.54 +84.2Netlist h NLST ... ... ...dd 1.35 .14 799 .15 -51.3NtScout NTCT ... ... 25 38.20 23.15 830 27.30 -10.3NetSolTch NTWK ... ... 34 6.60 3.09 88 6.05 +28.5Neuralst rs CUR ... ... ... 6.60 .88 50 1.69 -1.7NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 32 1.37 -20.8sNeurcrine NBIX ... ... ...dd 95.48 41.76 607 95.64 +23.3sNeurotrpe n NTRP ... ... ... 10.00 3.40 105 10.54 +49.7NewAgeB n NBEV ... ... ... 7.20 1.62 130 1.79 -17.5NewLink NLNK ... ... ...dd 19.30 3.75 590 5.17 -36.3NYMtgTr NYMT .80 12.9 9 6.69 5.35 1432 6.21 +.6NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 14 23.43 -7.4NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 4 23.85 -2.6NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 23 23.58 -4.5NewatrTc n NEWA ... ... ... 28.20 7.60 87 15.94 +69.8NewmrkGp NMRK ... ... ... 14.81 13.63 381 13.90 -3.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1668 15.40 -5.0NewsCpB NWS .20 1.3 ... 17.70 13.10 290 15.88 -4.4sNewtekBsn NEWT 1.72e 8.6 ... 20.05 15.68 59 20.11 +8.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 26.10 -1.6Newtek23 n NEWTI 1.56 6.2 ... 25.99 25.00 6 25.35 +1.0Nexeo Sol NXEO ... ... ... 11.14 6.74 155 9.70 +6.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 3 10.25 +6.5NexstarM NXST 1.50 2.3 6 82.95 56.50 307 66.65 -14.8NextDec n NEXT ... ... ... 20.00 3.95 19 6.65 -20.1NichFncl h NICK ... ... 21 9.49 7.59 3 8.70 -1.1NicoletBc n NCBS ... ... 16 61.98 48.58 15 57.48 +5.0NightstTh n NITE ... ... ... 24.94 10.01 60 14.33 +9.2Noodles NDLS ... ... ...dd 9.95 3.35 407 8.45 +61.0Nordson NDSN 1.20 .9 22 151.84 107.16 276 128.41 -12.3NorSys NSYS ... ... 77 6.24 2.77 3 3.08 -20.2NorestB NBN .04 .2 18 29.95 18.55 15 21.80 -5.8NthnTech NTIC .40 1.3 34 33.00 14.95 7 31.55 +27.5NorTrst NTRS 1.68 1.6 20 110.81 85.69 1258 103.72 +3.8NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 10 26.75 +1.9NorthdBc NFBK .40 2.4 22 18.39 15.14 115 16.36 -4.2Nthrim NRIM .96f 2.4 17 40.00 26.31 25 39.85 +17.7NwstBcsh NWBI .68 3.9 18 17.78 14.95 355 17.38 +3.9NwstPipe NWPX ... ... ...dd 22.00 13.94 55 21.34 +11.5NorwdFn s NWFL .88 2.9 24 35.72 24.50 10 30.78 -6.7NovaLfstyl NVFY ... ... ...dd 3.10 1.06 31 1.85 -22.9NovaMeas NVMI ... ... 17 31.88 20.55 112 28.93 +11.7Novan n NOVN ... ... ... 7.33 2.65 33 3.20 -24.2Novanta NOVT ... ... ... 66.25 33.35 253 63.65 +27.3Novavax NVAX ... ... ...dd 2.75 .90 3208 1.67 +34.7Novelion rs NVLN ... ... ...dd 10.68 3.08 31 3.97 +27.2sNovoCure n NVCR ... ... ...dd 31.20 12.10 769 31.53 +56.1NovumeS n NVMM ... ... ... 4.75 1.52 9 1.62 -64.2NovusTher rs NVUS ... ... ...dd 8.20 3.12 141 7.43 +83.0NuCana n NCNA ... ... ...cc 30.41 9.32 26 27.30 +170.0NuVasive NUVA ... ... 33 81.68 44.62 324 50.87 -13.0NuanceCm NUAN ... ... ...dd 19.49 12.18 2386 13.62 -16.7Nutanix n NTNX ... ... ... 60.00 16.64 3245 54.39 +54.2NutriSyst NTRI 1.00 2.6 22 67.95 26.06 1153 37.75 -28.2Nuvectra NVTR ... ... ... 17.75 7.60 132 16.94 +118.3sNvNq100Dy QQQX 1.48 5.4 ...q 27.27 19.58 122 27.29 +12.7Nvidia NVDA .60 .2 48 260.50 138.58 9722 252.99 +30.7NxStageMd NXTM ... ... ...dd 29.93 21.46 230 27.77 +14.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 168 1.87 -46.6NymoxPh NYMX ... ... ...dd 4.69 3.00 45 3.58 +8.5O -:O2Micro OIIM ... ... ... 2.23 1.30 21 1.66 -.5OFS Cap OFS 1.36a 12.2 9 14.35 10.41 30 11.16 -6.2OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 0 24.83 -.3OHA Inv OHAI .08 5.1 39 1.68 .85 43 1.57 +36.5OP Bancp n OPBK ... ... ... 13.08 11.54 12 12.38 -.6OReillyAu ORLY ... ... 18 280.40 169.43 671 273.56 +13.7OSI Sys OSIS ... ... 62 96.64 50.50 103 69.33 +7.7OakVlyBcp OVLY .26e 1.3 17 23.89 13.61 4 19.83 +1.5OaktrSpL OCSL .38 7.6 ...dd 5.91 3.90 261 5.00 +2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 0 24.78 -1.7OaktStInco OCSI .56e 6.7 11 9.09 7.03 79 8.30 -1.2OasmiaPh n OASM .02p ... ... 3.17 .80 28 1.23 +39.3ObalonT n OBLN ... ... ...dd 11.95 2.46 25 2.52 -61.9ObsEva n OBSV ... ... ... 15.81 5.00 21 12.75 +30.6OceanBio OBCI .05e ... ... 5.71 3.26 15 3.55 -18.2OceanPw rs OPTT ... ... ...dd 2.54 1.02 188 1.14 +3.6vjOceanR rs ORIG ... ... ... 138.84 20.22 99 25.52 -4.8sOceanFst OCFC .60 2.0 17 29.49 24.02 250 29.55 +12.6Oclaro OCLR ... ... 13 10.93 5.61 5027 8.53 +26.6OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.30 +2.1OcularTher OCUL ... ... ...dd 11.79 3.30 272 6.72 +51.0OdonateT n ODT ... ... ... 32.00 15.15 37 23.59 -5.6OdysMr rsh OMEX ... ... ...dd 13.75 2.98 61 9.01 +139.0OfficeDpt ODP .10 4.2 5 6.26 2.00 6139 2.36 -33.3sOhioValB OVBC .84 1.7 32 50.85 29.05 13 50.05 +23.9OhrPhar h OHRP ... ... ...dd 2.18 .18 60 .19 -89.6sOkta n OKTA ... ... ... 54.99 21.52 2274 55.36 +116.2sOldDomFrt ODFL .52 .3 38 155.32 88.47 615 158.42 +20.4OldLnBc OLBK .40f 1.2 21 35.25 26.01 59 34.55 +17.4OldNBcp ONB .52 2.8 24 18.88 15.38 867 18.30 +4.9OldPoint OPOF .44 1.7 20 34.82 24.07 9 26.56 -10.7OldSecBc OSBC .04 .3 15 15.55 10.75 70 14.95 +9.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 2 10.53 +1.0sOllies n OLLI ... ... 37 71.45 38.45 496 71.15 +33.6OlympStl ZEUS .08 .3 14 25.84 15.83 71 22.87 +6.4OmegaFlex OFLX .88 1.2 46 76.63 53.50 50 72.42 +1.4Omeros OMER ... ... ...dd 27.09 8.36 660 20.54 +5.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 47

Ominto hn OMNT ... ... ... 15.77 .77 93 1.15 -66.1Omnicell OMCL ... ... ...cc 55.40 39.75 228 46.65 -3.8OnSmcnd ON ... ... 13 27.10 13.65 6612 25.58 +22.2OnTrack OTIV ... ... ... 2.94 .93 82 1.24 -8.8OncoMed OMED ... ... ...dd 5.56 1.74 83 2.97 -27.6Oncobiolog ONS ... ... ... 2.30 .78 28 .95 -26.8Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 5222 .41 -72.7OncoSec rs ONCS ... ... ...dd 2.95 .88 400 1.61 -.9OneGpHosp STKS ... ... ...dd 3.10 1.32 7 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 429 .60 -57.5180 DgrCap TURN ... ... ... 2.45 1.45 147 2.18 +10.7OneStopS n OSS ... ... ...dd 6.25 4.10 11 4.58 -6.11800Flowrs FLWS ... ... 22 13.33 7.80 284 12.70 +18.7OpenText s OTEX .61f 1.7 31 40.31 30.88 434 34.80 -2.4OpesAcq n OPES ... ... ... 9.98 9.66 1 9.70 +.2OpesAcq un OPESU ... ... ... 10.14 9.11 1 10.10 +.8OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 406 2.14 -54.2Ophthotech OPHT ... ... 1 3.60 2.24 152 2.75 -11.9OpiantPh n OPNT ... ... ... 51.90 16.10 7 16.40 -28.6OpkoHlth OPK ... ... ...dd 7.25 2.66 3779 3.86 -21.2OptiNose n OPTN ... ... ...dd 25.74 15.01 75 23.67 +25.2Optibase OBAS ... ... ...dd 10.40 6.40 9.32 +17.1OptCable OCC .08 2.6 ...dd 3.25 2.13 2 3.10 +28.8OptimB rs OPHC ... ... ...dd 13.96 1.85 40 5.35 +13.8OpusBank OPB .59e 2.0 18 30.95 20.95 152 29.75 +9.0OramedPh ORMP ... ... ... 11.34 6.15 164 8.22 -8.7OraSure OSUR ... ... 33 23.01 12.86 1072 16.97 -10.0Orbcomm ORBC ... ... ...dd 11.99 8.50 302 9.65 -5.2Orbotch ORBK ... ... 22 65.75 32.25 521 63.84 +27.1Organovo ONVO ... ... ...dd 3.19 .91 1025 1.93 +44.0Orgenesis n ORGS ... ... ... 16.80 8.22 8 8.61 -37.8OriginAg SEED ... ... ...dd 1.96 .64 72 .73 -14.7OrigBcp n OBNK .13 .3 ... 39.62 36.12 35 38.56 +2.8OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 10 .85 -3.4Oritani ORIT 1.13e 7.1 12 17.75 15.00 106 15.95 -2.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 17 25.95 +2.8OrthoPed n KIDS ... ... ... 23.00 14.00 79 21.02 +9.5Orthox OFIX ... ... 73 61.86 41.46 144 54.91 +.4OspyEn A n OSPR ... ... ...cc 10.00 9.47 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10.15 +2.0OssenInn rs OSN ... ... 17 8.90 1.50 3 2.79 -3.1Otelco OTEL ... ... 9 17.75 6.85 4 14.40 +7.9Otonomy OTIC ... ... ...dd 21.15 2.80 116 4.40 -20.7OttawaBc n OTTW .20f 1.5 91 14.99 13.40 1 13.70 -5.1OtterTail OTTR 1.34 2.8 24 48.65 38.75 103 48.10 +8.2OvaScience OVAS ... ... ...dd 1.96 .71 85 .94 -33.0Overstk OSTK ... ... ...dd 89.80 13.75 1307 33.80 -47.1Ovid Th n OVID ... ... ...dd 14.80 5.28 33 7.73 -21.7Oxbridge OXBR .48 30.0 3 6.00 1.60 2 1.60 -25.6Oxbrdge wt OXBRW ... ... ... .64 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 151 14.50 +3.8OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 304 10.66 +6.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0OxfSqCap OXSQ .80 11.2 6 7.42 5.15 228 7.12 +24.0OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:sP&F Inds PFIN .20 2.3 ... 8.64 5.60 1 8.80 +5.0PAM PTSI ... ... 37 43.20 16.34 10 40.98 +19.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 3 10.45 -2.8PC Cnnctn CNXN .34e ... 15 30.35 22.66 68 29.68 +13.2PC-Tel PCTI .22 3.3 ... 7.85 5.65 28 6.70 -9.1PCM Inc PCMI ... ... 95 20.94 6.90 184 12.30 +24.2PCSB Fn n PCSB .03p ... 88 22.34 16.42 37 20.34 +6.8PDC Engy PDCE ... ... ...dd 66.20 36.74 1386 63.18 +22.6PDF Sol PDFS ... ... 37 20.10 9.62 130 12.49 -20.4PDL Bio PDLI .20 7.2 4 3.55 2.15 826 2.77 +1.1PDL Cmt n PDLB ... ... ... 16.95 14.46 13 15.50 +2.1PHI vtg PHII ... ... ...dd 13.95 9.01 3 12.65 +8.1PHI nv PHIIK .20 1.7 ...dd 13.39 8.09 50 11.45 -1.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 129 11.05 -13.7PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.25 -38.4PRA Grp PRAA ... ... 58 40.55 25.72 344 39.45 +18.8PRA Hlth PRAH ... ... 55 95.90 69.57 9402 88.66 -2.6PRGX Glbl PRGX ... ... ...dd 10.30 5.40 105 9.75 +37.3PTC Inc PTC ... ... ...cc 88.71 52.20 1021 86.01 +41.5PTC Thera PTCT ... ... ...dd 33.22 12.23 774 31.95 +91.5PacWstBc PACW 2.40f 4.5 17 55.12 43.08 788 53.90 +6.9Paccar PCAR 1.12f 1.7 12 79.69 60.36 1520 64.27 -9.6PacBiosci PACB ... ... ...dd 5.70 2.02 687 2.50 -5.3PacEthanol PEIX ... ... ...dd 7.50 2.75 376 3.40 -25.3PacMerc PMBC ... ... 23 10.00 7.40 12 9.90 +13.1PacPreBc PPBI .15p ... 27 46.05 32.05 248 41.35 +3.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 262 35.20 -22.9PainThr rs PTIE ... ... ...dd 12.80 3.10 44 9.98 +149.5PanASlv PAAS .14 .8 23 19.56 13.99 729 17.94 +15.3PangaeaL PANL ... ... 2 8.40 2.13 5 3.17 -13.9PapaJohns PZZA .90 1.7 21 85.20 50.31 540 52.17 -7.0PapaMurph FRSH ... ... 14 6.50 3.50 27 5.60 +4.1ParatekPh PRTK ... ... ...dd 29.00 9.85 748 10.20 -43.0ParkCity PCYG ... ... 40 15.00 7.10 130 8.00 -16.2ParkOh PKOH .50 1.2 18 47.90 34.95 21 40.45 -12.0sParkeBcp PKBK .48b 2.2 16 22.32 16.25 13 22.25 +19.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 65 .73 -31.1PrtnrCm PTNR ... ... 17 6.60 3.70 9 3.82 -37.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 7 15.85 +2.9PatrkInd s PATK ... ... 21 72.35 42.77 214 63.30 -8.9sPatrNBc rs PNBK .04 .2 24 21.00 15.30 11 20.50 +14.8PatriotTr n PATI ... ... 12 21.04 16.72 2 18.49 +6.4PatternEn PEGI 1.69f 9.1 14 26.56 16.58 676 18.60 -13.4Patterson PDCO 1.04 4.9 12 48.30 20.81 1095 21.44 -40.7PattUTI PTEN .16f .7 ...dd 25.03 14.83 2779 21.36 -7.2Pavmed n PAVM ... ... ...dd 9.31 1.14 219 1.22 -46.6Pavmed wt PAVMW ... ... ... 3.13 .35 .42 -32.3Paychex PAYX 2.24f 3.4 27 73.10 54.20 2292 65.96 -3.1Paylocity PCTY ... ... ...cc 60.55 41.15 133 59.79 +26.8PayData rs PYDS ... ... ...dd 4.10 1.17 44 1.66 -34.4PayPal n PYPL ... ... 52 86.32 50.83 5477 81.60 +10.8pdvWirelss PDVW ... ... ...dd 39.75 22.00 111 26.70 -16.8PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 17 4.95 -8.3PeapkGl PGC .20 .6 20 38.00 29.21 129 34.99 -.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 284 62.65 +32.9PnnNtGm PENN ... ... 36 36.29 18.95 534 34.35 +9.6PennVa n PVAC ... ... ... 69.53 31.00 120 66.93 +71.1PennantPk PNNT .72 9.9 8 7.84 6.29 276 7.29 +5.5PenPkFR PFLT 1.14 8.4 11 14.65 12.00 160 13.64 -.6PennsWd PWOD 1.88 4.1 18 50.00 38.90 3 45.92 -1.4PensarAc n WRLS ... ... ... 10.17 7.75 9.84 +1.8PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 10.40 +.8PeopUtdF PBCT .70f 3.8 18 20.26 15.97 1984 18.61 -.5PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 18 25.66 -9.4PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 45 37.61 +15.3PeopBNC PEBK .52 1.6 17 36.12 23.27 6 31.67 +3.2PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 9 48.32 +3.7sPeopUtah n PUB .40f 1.1 33 36.40 24.63 38 36.83 +21.5PepsiCo PEP 3.71f 3.6 21 122.51 95.94 6254 101.83 -15.1Percptr PRCP .15 1.6 28 10.81 6.80 9 9.38 -3.3sPercient PRFT ... ... 50 25.68 16.70 202 26.00 +36.3Performnt PFMT ... ... ...dd 3.52 1.52 20 2.22 +34.5PerionNwk PERI ... ... ... 2.06 .71 293 1.24 +20.4PermaFix PESI ... ... ... 5.15 3.25 36 4.80 +31.5sPermaPip PPIH ... ... ...dd 9.80 7.50 15 9.65 +7.2PernixT rs PTX ... ... ...dd 5.18 2.00 41 2.34 -2.5PerryEllis PERY ... ... 7 28.00 16.35 75 26.71 +6.7PershGld rs PGLC ... ... ... 3.31 1.80 33 1.92 -20.0PetIQ n PETQ ... ... ... 28.23 17.03 218 19.31 -11.6PetMed PETS 1.00 2.7 23 57.80 31.81 430 37.45 -17.7PFSweb PFSW ... ... ...dd 10.80 5.90 23 10.44 +40.5sPhibroAH PAHC .40 .9 32 46.00 32.05 112 45.30 +35.2PhotrIn PLAB ... ... 1 10.80 7.20 690 8.90 +4.4PiedmLithn PLLL ... ... ... 17.00 12.75 6 13.78 +8.1PierisPhm PIRS ... ... ... 9.75 4.11 643 5.62 -25.6PilgrimsP PPC ... ... 9 38.39 20.23 1162 20.33 -34.5PingtanM PME .04 1.2 21 4.50 1.99 94 3.36 +10.2PinnclEnt PNK ... ... ... 34.63 18.30 385 34.00 +3.9PinnaclFn PNFP .56 .8 22 70.30 58.40 492 68.10 +2.7PioneerPw PPSI ... ... 25 7.95 4.75 1 5.00 -34.3Pixelwrks PXLW ... ... ...dd 7.05 3.50 339 4.20 -33.6PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.35 +3.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 69 10.47 -3.0Plexus PLXS ... ... 21 66.78 49.20 212 59.23 -2.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 3564 1.95 -17.4PlumasBc PLBC .36f 1.3 15 29.45 18.10 2 28.05 +20.9sPlurlsght n PS ... ... ... 21.77 19.25 801 22.04 +10.2PluristemT PSTI ... ... ...dd 2.12 1.06 280 1.36 -1.4PoageBksh PBSK .24 1.2 23 21.00 17.20 19.30 -8.1PointrTel h PNTR ... ... 19 19.65 9.60 56 14.35 -22.8PointsInt g PCOM ... ... 42 14.00 7.70 125 13.89 +35.0PolarPwr n POLA ... ... ... 6.85 4.01 22 6.05 +20.8Polarity rs COOL ... ... ... 32.63 15.21 291 25.85 +11.4Pool Corp POOL 1.80f 1.2 30 151.47 97.25 258 144.21 +11.2PopeRes POPE 2.80 3.9 26 79.50 66.60 71.00 +1.8Popular BPOP 1.00 2.2 23 48.11 32.04 690 45.73 +28.9Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 16 24.90 +2.6PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 17 23.70 +4.9PorterBc rs PBIB ... ... ...dd 15.55 9.75 1 13.81 -3.6PortolaPh PTLA ... ... ...dd 67.10 30.10 699 40.02 -17.8sPotbelly PBPB ... ... ...dd 13.55 10.60 154 13.35 +8.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 463 50.45 +1.1PowellInds POWL 1.04 3.1 ...dd 36.90 22.80 66 33.87 +18.2PwrInteg POWI .64f .8 38 86.60 60.55 327 76.05 +3.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 24 25.13 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 0 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 732 18.90 +8.3PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 6 47.50 +6.0PwShDiv PFM .50e 1.9 ...q 27.77 23.91 11 25.79 -2.5PwShHiYD PEY .54 3.1 ...q 18.61 16.52 105 17.43 -2.1PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 389 15.80 -4.5PwSNsdMo DWAQ .06e .1 ...q 114.32 87.98 2 111.74 +8.9PwS Utils PUI .63e 2.3 ...q 29.97 23.64 4 27.69 -.5PwSWtr PHO .18e .6 ...q 31.82 26.47 31 30.88 +2.0PSNasIntnt PNQI ... ... ...q 141.10 100.20 58 134.46 +16.2sPSMoment PDP .11e .2 ...q 55.86 46.28 118 56.04 +8.5PSBuybk PKW .52e .9 ...q 63.49 51.89 65 56.96 -3.5PSh Tech PTF .26e .4 ...q 62.42 45.17 4 61.37 +16.5sPSh Hlthcr PTH ... ... ...q 87.23 53.95 16 87.79 +21.8PSh Inds PRN .19e .3 ...q 64.86 52.85 1 61.26 +.5PSh Fincl PFI .14e .4 ...q 37.29 29.45 4 35.89 +2.2PSh Engy PXI .69e 1.5 ...q 46.64 30.10 16 44.54 +12.8PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 3 69.76 +7.2PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 4 53.69 +6.8PSh BasM PYZ .61e .9 ...q 75.26 59.22 3 70.75 +.1sPwShSMid PRFZ 1.30e .9 ...q 138.45 113.90 21 138.49 +6.6PSDvMom PIZ .26e .9 ...q 29.70 25.29 39 28.37 +2.7PSEmMom PIE .12e .6 ...q 22.22 16.89 98 21.35 +3.9PShTact n DWIN 1.18 4.6 ... 28.05 24.71 7 25.38 -5.6PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.20 PS IntlLB IDLB ... ... ...q 32.01 27.59 0 30.11 -.1PS DWAtac DWTR ... ... ...q 30.31 24.35 2 30.05 +6.4sPS SC CnDs PSCD .35e .5 ...q 63.95 50.36 2 64.32 +5.2PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 3 24.49 -1.6PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 1 76.25 +2.0PS IntBybk IPKW .29e .8 ...q 40.14 31.77 151 37.97 +1.0PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 1 27.36 -.1PS SC Egy PSCE .14e .8 ...q 18.77 11.37 42 17.72 +15.1PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 11 60.03 +7.2sPS SmCMo DWAS .07e .1 ...q 53.33 40.48 69 53.81 +10.4PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 2439 55.11 +.2PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 12 61.65 +3.8PSKbwHiDv KBWD 2.10 8.9 ...q 24.69 21.09 52 23.52 -.4sPS SC Fin PSCF .97e 1.5 ...q 57.50 48.54 24 57.65 +5.8PSKbwReit KBWY 2.58 7.5 ...q 38.43 29.75 60 34.19 -3.4PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 53.16 +.6PS SCMatl PSCM .41e .8 ...q 55.75 43.76 4 53.64 +2.5PS SC Info PSCT .08e .1 ...q 83.13 71.36 5 82.53 +8.0PS GlbGold PSAU .10e .5 ...q 21.85 17.58 1 18.62 -5.3sPS SC Ind PSCI .54e .8 ...q 68.45 52.88 4 68.56 +6.3sPS SC HCre PSCH ... ... ...q 125.79 80.90 96 126.38 +28.3PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 20 31.67 -3.4PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 7 25.81 -.9PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 21569 170.18 +9.3 PranBio rs PRAN ... ... ... 3.79 1.75 15 2.09 -33.0Precipio n PRPO ... ... ... 28.16 .36 1628 .47 -60.8PrecTh rs AIPT ... ... ...dd 2.50 .81 588 1.11 +9.9PfdBkLA PFBC .88 1.4 18 67.65 48.89 84 64.35 +9.5PrefrmdLn PLPC .80 1.0 36 85.63 44.80 28 78.01 +9.8PremFin PFBI .60 2.7 14 23.20 16.78 30 22.37 +11.4Premier PINC ... ... ...dd 36.50 27.16 625 32.72 +12.1Presbia n LENS ... ... ... 7.14 1.86 35 2.11 -44.2Presidio n PSDO ... ... ... 19.74 11.97 164 13.49 -29.6PriceTR TROW 2.80 2.3 22 123.47 69.38 1361 122.29 +16.5PrSmrt PSMT .70 .8 36 93.55 77.50 111 87.70 +1.9PrmEgy PNRG ... ... ...dd 70.30 40.50 65.05 +26.3sPrimoWtr PRMW ... ... 85 16.80 10.47 474 16.99 +35.2Primoris PRIM .24 .9 20 30.00 22.96 460 26.83 -1.3PrinPrice PSET .16e ... ... 34.46 28.97 1 33.42 +3.9PrinShHld PY .33e ... ... 34.81 28.20 1 32.83 +.7PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 34.60 +10.0PrinMill ef GENY .06e ... ... 38.17 28.59 0 36.07 +3.9Prin US SC PSC ... ... ... 33.96 27.61 0 33.40 +5.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1480 56.36 -20.1ProDex PDEX ... ... 18 8.00 5.13 8 6.55 -3.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 32 3.35 +93.8ProQRTher PRQR ... ... ...dd 6.90 2.75 147 5.60 +73.6PrUltBio s BIB ... ... ...q 69.62 44.62 158 55.92 -.3PrUltPQ s TQQQ ... ... ...q 63.51 31.34 8824 56.01 +21.1ProDvrs h rs IPDN ... ... ... 8.86 2.45 25 3.16 -22.7ProrEng PFIE ... ... 2 5.30 1.19 670 4.67 +143.2PrognicsPh PGNX ... ... ...dd 8.63 4.60 904 7.61 +27.9ProgrsSoft PRGS .56 1.5 34 53.60 28.63 526 37.66 -11.5Proofpoint PFPT ... ... ...dd 130.27 82.61 1038 118.55 +33.5PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 10542 14.91 -30.7ProS Ris n EQRR ... ... ... 51.48 38.13 3 50.16 +7.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 76 32.26 -4.1ProUShBio BIS ... ... ...q 29.66 17.52 37 20.07 -9.0ProspctCap PSEC .72 10.6 8 8.37 5.51 1605 6.77 +.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 296 7.21 -65.3ProteonTh PRTO ... ... ...dd 2.85 1.10 27 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 854 5.06 -13.2Prothena PRTA ... ... ...dd 70.00 10.43 574 13.90 -62.9ProvidSv PRSC ... ... 19 79.38 45.49 212 72.99 +23.0ProvidBc n PVBC ... ... ... 27.38 19.75 7 23.90 -9.6ProvFnH PROV .56 3.0 19 20.35 17.62 26 18.37 -.2PrudntlBcp PBIP .20 1.1 88 18.96 15.81 7 17.59 -.1PsychmCp PMD .72f 3.6 19 27.99 15.99 3 20.05 -2.5Pulmatrix PULM ... ... ...dd 2.73 .42 422 .45 -68.2PulseBio n PLSE ... ... ...dd 39.50 9.81 50 16.00 -32.2PumaBiotc PBYI ... ... ...dd 136.90 50.15 349 52.25 -47.1tPureAcq n PACQ ... ... ... 9.75 9.67 845 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 1374 10.32 +2.0PureCycle PCYO ... ... ...dd 9.90 6.55 22 9.85 +18.0PurplInv n PRPL ... ... ...dd 13.90 6.33 30 7.50 -25.4PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 41 12.22 .90 232 1.22 -62.0QAD Inc B QADB .24 .7 ...dd 37.00 21.58 5 36.00 +16.8QAD A QADA .29 .6 ...dd 50.35 30.20 56 47.20 +21.5QCR Hld QCRH .24 .5 19 50.00 39.85 40 48.20 +12.5QIWI plc QIWI .84e 5.0 16 26.55 13.67 165 16.80 -3.1Qorvo QRVO ... ... 96 86.84 62.68 1136 80.93 +21.5Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 9080 58.39 -8.8QualitySys QSII .70 4.2 33 17.74 12.24 1081 16.83 +23.9Qualstar rs QBAK ... ... ... 13.50 4.91 6 9.27 +10.4Qualys QLYS ... ... 77 85.00 39.25 317 78.10 +31.6Quantenn n QTNA ... ... ... 21.21 9.60 265 15.86 +30.0Quanterx n QTRX ... ... ...dd 24.81 15.30 51 19.06 -11.2Quartrhill g QTRH .05 ... 3 2.12 1.26 62 1.31 -28.8QuestRes rs QRHC ... ... ...dd 2.91 1.03 51 1.91 -17.0QuickLog h QUIK ... ... ...dd 2.22 1.05 299 1.25 -28.2Quidel QDEL ... ... ...cc 64.71 23.28 198 62.68 +44.6QuinStreet QNST ... ... ...cc 14.65 3.36 358 13.43 +60.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 20 2.32 -2.1Quotinet QTNT ... ... ... 7.73 2.78 672 7.44 +50.3tQuratRet A QRTEA ... ... 19 29.11 20.70 3104 20.61 -15.6tQuratRet B QRTEB ... ... 22 28.90 20.93 1 20.90 -14.9R -:R1 RCM n RCM ... ... ... 8.83 3.05 1500 8.01 +81.6sRBB Bcp n RBB .36f 1.2 ... 29.64 21.26 68 30.37 +11.0RBC Bear ROLL ... ... 41 139.95 94.97 94 124.86 -1.2RCI Hosp RICK .12 .4 12 33.78 20.63 33 32.48 +16.1RCM RCMT 1.00e ... 25 7.50 4.63 17 5.16 -17.4sRF Inds RFIL .08 1.1 ...dd 6.90 1.60 82 7.10 +163.0RGC Res s RGCO .62 2.3 31 31.99 22.16 12 26.92 -.6RLJ Ent rs RLJE ... ... ... 5.24 2.51 12 4.43 +20.4RMG Net rs RMGN ... ... ...dd 3.00 .75 43 1.20 +46.3RMR Gp h RMR 1.00 1.3 44 83.20 42.36 45 76.40 +28.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1689 10.46 -22.2RTI Surg RTIX ... ... ...dd 6.00 3.85 105 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 264 2.34 -57.9RaPhrm n RARX ... ... ...dd 24.54 4.78 224 6.78 -20.2RadNet RDNT ... ... 80 14.85 7.01 177 12.85 +27.2RadaElc rs RADA ... ... ...dd 3.86 1.37 148 2.51 -18.5Radcom RDCM ... ... 53 22.45 17.00 28 19.75 -.5RadiSys RSYS ... ... ...dd 4.00 .53 99 .77 -23.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 1112 29.14 -8.3Radware RDWR ... ... ...dd 23.87 15.82 133 23.38 +20.5RamacoRs n METC ... ... ... 9.35 3.81 75 7.91 +15.0Rambus RMBS ... ... ...dd 15.50 11.30 1500 13.53 -4.9RandCap RAND ... ... 3 3.50 2.40 30 2.52 -16.5Randgold GOLD 2.00f 2.5 32 108.29 76.01 467 78.49 -20.6RandBcp n RNDB ... ... ... 16.49 13.36 4 15.95 +3.9Rapid7 n RPD ... ... ...dd 33.70 14.75 562 31.55 +69.1RaveRest RAVE ... ... ...dd 2.33 1.12 12 1.23 -15.9RavenInds RAVN .52 1.3 1 42.40 26.70 92 38.65 +12.5ReShape rs RSLS ... ... ... 5.79 .28 507 .29 -80.7ReadIntlA RDI ... ... 12 17.50 14.37 61 15.66 -6.2ReadgIntB RDIB ... ... 19 27.66 18.00 6 25.70 +11.8RealGSol rs RGSE ... ... ...dd 3.25 .60 161 1.09 -26.4RealNetwk RNWK ... ... ...dd 5.00 2.63 67 3.61 +5.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 23 23.09 -4.8RealPage RP ... ... 76 61.95 32.50 1043 58.80 +32.7ReataPh n RETA ... ... ...dd 40.88 19.31 153 34.75 +22.7ReconTech RCON ... ... ...dd 5.36 .64 34 1.32 +1.5RecroPhm REPH ... ... ... 13.05 5.00 542 5.37 -41.9RedRobin RRGB ... ... 29 72.70 45.70 572 50.35 -10.7RedRkRs n RRR .40 1.2 ... 35.77 21.41 436 34.16 +1.2RedViolt n RDVT ... ... ...dd 46.40 4.35 60 7.19 -84.5Redn n RDFN ... ... ... 33.49 19.18 1039 22.69 -27.6RedhillBio RDHL ... ... ... 11.25 4.30 40 6.90 +34.2Regenrn REGN ... ... 23 543.55 281.89 773 300.89 -20.0sRegnxBio n RGNX ... ... 39 51.20 16.30 829 54.05 +62.6RegulusTh RGLS ... ... ...dd 1.60 .63 127 .72 -30.8Reis Inc REIS .76 3.5 ...dd 22.45 15.95 57 21.70 +5.1ReliantBcp RBNC .32f 1.2 26 27.49 21.42 18 26.05 +1.6Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 1.93 240 4.59 -52.8Renasant RNST .80f 1.7 21 48.58 37.68 168 48.28 +18.1sRenewEn REGI ... ... 5 18.10 9.50 705 17.85 +51.3RenminTi rs ABAC ... ... ... 4.76 1.84 2 2.22 -24.7RentACt RCII .32 3.3 16 13.89 7.22 953 9.64 -13.2Replgn RGEN ... ... 62 46.81 29.56 218 43.39 +19.6RepBncp RBCAA .97 2.2 17 44.68 33.17 22 44.00 +15.7RepFBcp FRBK ... ... 62 9.90 8.00 161 8.65 +2.4resTORbi n TORC ... ... ...dd 21.10 7.55 82 9.79 -42.0tRschFrnt REFR ... ... ...dd 1.50 .80 26 .80 -23.6Resonant RESN ... ... ... 8.55 3.17 269 4.60 -38.4ResConn RECN .48 2.9 27 17.00 12.05 201 16.70 +8.1tRestorRob n HAIR ... ... ...dd 11.95 3.16 86 3.13 -32.0RetailOpp ROIC .78 4.3 53 20.90 16.18 904 18.12 -9.2RetoEco n RETO ... ... ... 12.75 4.29 31 5.23 -25.8Retrophin RTRX ... ... ...dd 29.78 15.55 1421 28.36 +34.6RevanceTh RVNC ... ... ...dd 37.45 21.60 331 27.95 -21.8RevenHo n RVEN ... ... ... 6.75 2.32 2 3.80 -18.0RevolutL rs RVLT ... ... ... 8.25 2.95 61 4.52 +37.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 118 1.05 -4.5RhythmP n RYTM ... ... ...cc 33.81 16.80 204 31.82 +9.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 280 5.98 -22.6RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 151 1.59 +7.4sRichrdElec RELL .24 2.5 ... 9.65 5.31 23 9.66 +43.3RigelPh RIGL ... ... ...dd 4.71 2.14 5238 3.32 -14.4RigNet RNET ... ... ...dd 19.50 11.50 43 12.05 -19.4RiminiSt n RMNI ... ... ... 10.40 .25 17 5.44 -31.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 409 6.97 -75.5RiseEdCy n REDU ... ... 25 18.60 9.50 86 15.74 +6.4RittrPh rs RTTR ... ... ... 7.98 1.83 38 3.35 +1.8RivrvwBcp RVSB .12 1.4 19 9.75 6.46 69 8.70 +.3RocktPh n RCKT ... ... ... 22.40 3.40 276 20.99 +101.1RockwllM RMTI ... ... ...dd 8.70 4.84 180 5.46 -6.2RockyBr RCKY .48f 1.8 18 27.95 12.20 110 27.00 +42.9RkyMChoc RMCF .48 4.2 12 12.60 11.01 13 11.31 -4.0Roku n ROKU ... ... ...dd 58.80 15.75 7354 38.45 -25.7Rosehill n ROSE ... ... ... 10.84 5.52 26 7.62 -3.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.14 -18.8RossStrs s ROST .90 1.1 22 85.66 52.85 3652 78.90 -1.7RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 322 89.65 +9.2Rubicon rs RBCN ... ... ... 10.45 6.71 2 7.82 -2.0RmblOn B n RMBL ... ... ... 5.70 3.53 26 4.66 -10.3RushEntA RUSHA ... ... 28 55.40 34.30 176 43.67 -14.1RushEntB RUSHB ... ... 34 52.76 31.92 45 43.19 -10.4RuthsHosp RUTH .44 1.6 26 28.75 17.95 227 27.30 +26.1Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 262 116.77 +12.1S -:S&T Bcp STBA 1.00 2.2 20 45.91 32.75 79 45.58 +14.5S&WSeed SANW ... ... ... 4.40 2.90 29 3.35 -14.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 11 18.46 -.2SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 18.39 +2.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 63 30.20 +12.5SBA Com SBAC ... ... ...cc 177.67 129.40 533 158.97 -2.7SEI Inv SEIC .60f .9 23 78.35 49.45 961 65.13 -9.4SelasLf rs SLS ... ... ... 19.41 3.43 26 5.17 -34.2SG Blck n SGBX ... ... ... 7.00 3.70 3 4.76 -20.4SGOCO rs SGOC ... ... ... 2.30 .90 31 1.17 +10.4SI Fincl SIFI .24 1.6 15 16.45 13.75 15 15.00 +2.0SIGA Tc n SIGA ... ... ... 6.77 5.61 76 6.52 +10.3SLM Cp SLM ... ... 16 12.46 9.65 2517 11.47 +1.5SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 71.36 +3.8SmartGlb n SGH ... ... 12 56.69 12.28 688 45.65 +35.5SMTC hg SMTX ... ... ... 3.07 1.12 69 2.99 +58.1SORL SORL ... ... 3 9.74 3.70 187 4.48 -33.3SP Plus SP ... ... 21 41.70 28.70 86 36.00 -3.0SPAR Gp h SGRP ... ... ... 3.75 .87 27 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.06 23.79 30 24.02 -5.0SPI Eng rs SPI ... ... ... 2.61 .38 49 .40 -37.7sSPS Cmce SPSC ... ... 94 74.51 45.02 198 74.46 +53.2SS&C Tch s SSNC .28 .6 31 53.99 35.85 1651 49.81 +23.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 21 4.10 +16.8SSR Mng g SSRM ... ... 23 11.44 7.64 466 10.36 +17.9SVB FnGp SIVB ... ... 27 327.91 159.44 695 314.98 +34.7SabanCap n SCAC ... ... ... 10.20 9.84 1 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 7 10.50 -.2SabraHltc SBRA 1.78e 8.5 16 25.31 15.78 1423 20.98 +11.8SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 5 25.42 SabreCorp SABR .56 2.3 29 25.00 17.30 1858 24.44 +19.2SAExplr rs SAEX ... ... ...dd 4.46 1.18 11 1.39 -36.8sSaftyInsGr SAFT 3.20 3.7 22 86.45 65.75 30 86.90 +8.1SageThera SAGE ... ... ...dd 195.97 59.57 374 154.54 -6.2sSaia Inc SAIA ... ... 41 83.35 45.15 201 84.05 +18.8SalemMda SALM .26 6.9 14 7.50 3.10 27 3.75 -16.7SalisbryBc SAL 1.12 2.6 16 51.80 34.65 3 43.25 -3.1tSanderFm SAFM 1.28 1.3 7 176.43 100.00 780 99.96 -28.0SndySpr SASR 1.12f 2.7 19 43.13 36.41 153 41.92 +7.4Sanlp JBSS 2.00e ... 24 70.35 54.32 71 69.18 +9.4SangTher SGMO ... ... ...dd 27.50 6.55 1716 15.95 -2.7Sanmina SANM ... ... 17 42.95 24.60 558 29.80 -9.7sSano rt GCVRZ ... ... ... .49 .26 114 .50 +31.6Sapiens SPNS .20e 2.2 46 14.30 8.01 4 9.23 -19.9SareptaTh SRPT ... ... ...dd 95.67 28.82 886 94.44 +69.7Savara rs SVRA ... ... ...dd 17.19 4.61 275 10.87 -26.8scPhrma n SCPH ... ... ...dd 18.17 8.89 179 14.22 +17.6ScanSource SCSC ... ... 14 45.35 31.40 83 39.55 +10.5Schmitt h SMIT ... ... ...dd 4.47 1.55 7 2.20 -19.7Schnitzer SCHN .75 2.4 10 38.85 18.65 328 31.20 -6.9ScholRck n SRRK ... ... ... 16.73 14.00 186 16.50 +6.5 Scholastc SCHL .60 1.3 ...dd 46.59 33.51 146 45.18 +12.6Schulmn SHLM .82 1.9 33 44.50 25.00 211 44.10 +18.4SciGames SGMS ... ... ...dd 62.80 22.55 675 59.90 +16.8Scynexis SCYX ... ... ...dd 2.50 1.05 625 1.74 -25.0SeaChange SEAC ... ... ... 4.03 2.35 76 2.92 -25.7SeacstBkg SBCF ... ... 25 32.03 20.58 307 31.36 +24.4SeagateT STX 2.52 4.3 15 62.70 30.60 2614 58.03 +38.7SeanrgM rs SHIP ... ... ...dd 1.66 .58 44 .87 -16.1Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 3781 3.21 -10.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 67 2.45 -5.8SeaSpine n SPNE ... ... ...dd 13.76 8.76 46 11.29 +11.6SeattGen SGEN ... ... ...dd 66.35 45.31 669 56.78 +6.1SecndSight EYES ... ... ...dd 2.58 .90 421 1.93 +1.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 52 9.52 -1.4SecWkA A n SCWX ... ... ...dd 12.99 7.83 59 10.37 +16.9SecNtl lf SNFCA .23t ... 3 6.24 4.05 33 5.30 +6.0SelectBc lf SLCT ... ... 24 14.06 10.90 10 12.72 +.6SelIncREIT SIR 2.04 9.4 19 26.26 17.90 360 21.65 -13.8SelectaB n SELB ... ... ... 24.02 7.95 76 12.02 +22.5SelectvIns SIGI .72 1.3 19 62.40 46.28 176 57.40 -2.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 185 4.16 +11.5Semtech SMTC ... ... 56 45.50 31.30 965 45.30 +32.5SenecaB SENEB ... ... 25 36.25 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 27.00 17 28.40 -7.6SenesTc n SNES ... ... ...dd 6.79 .30 2094 1.41 +95.8SenHous SNH 1.56 8.8 12 22.01 14.86 1309 17.66 -7.8SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 7 24.68 -2.3SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 10 25.72 -4.3Senmiao n AIHS ... ... ... 8.91 5.00 63 5.95 +5.3Senomyx SNMX ... ... ...dd 1.71 .56 73 1.36 +4.6SensusHlt n SRTS ... ... ... 7.08 3.43 4 6.55 +26.9SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 13 9.70 -.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 2 10.10 +1.3SeqentialB SQBG ... ... ...dd 4.08 1.36 108 2.12 +19.1SeresTh n MCRB ... ... ...dd 17.42 6.65 138 8.20 -19.1SvcSource SREV ... ... ...dd 4.47 2.61 271 4.26 +37.9ServiFst s SFBS .44f 1.0 22 44.44 32.54 130 42.49 +2.4SesenBio SESN ... ... ...dd 3.50 .62 3357 1.80 +121.9SevStars h SSC ... ... ...dd 7.00 1.26 291 2.33 -49.5SevernBc SVBI .12 1.5 35 8.20 6.70 3 7.80 +7.5SharingE rs SEII ... ... 43 12.40 2.61 51 3.46 -54.4tSharps SMED ... ... ...dd 5.73 3.70 28 3.73 -8.8SharpSprg SHSP ... ... ...dd 8.71 3.07 5 8.05 +82.8ShndTele s SHEN .26f .8 ... 41.80 28.00 157 32.10 -5.0ShiftPixy n PIXY ... ... ... 11.64 2.00 27 2.47 -14.2Shiloh SHLO ... ... 35 14.97 6.45 55 10.39 +26.7Shineco n TYHT ... ... ... 4.60 1.31 57 1.79 -22.4Shire SHPG 1.05e .6 85 177.51 123.73 1155 164.19 +5.8sShoeCarnvl SCVL .30 .9 29 33.18 15.08 440 33.31 +24.5ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 17 19.04 +14.0ShotSpot n SSTI ... ... ... 33.19 9.33 77 28.59 +103.5Shuttery SFLY ... ... ...cc 96.58 39.76 1007 93.79 +88.5SiebertFn SIEB .10a 1.2 ...dd 21.61 3.60 24 8.11 -39.9SiennaBi n SNNA ... ... ... 29.25 13.37 47 15.60 -14.0sSientra SIEN ... ... ...dd 18.09 7.35 254 17.92 +27.5SierraBc BSRR .64 2.3 18 29.55 23.10 24 28.37 +6.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 445 2.72 -27.1SierraWr SWIR ... ... 17 31.95 15.10 148 17.80 -13.0SifyTech SIFY .02e .9 ... 2.04 .40 62 1.92 +87.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 133 6.28 -9.7SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 27390 1.96 -9.1Sigmatr SGMA ... ... 13 11.61 5.26 33 6.72 -33.6SignatBk SBNY ... ... 24 161.92 116.68 350 129.24 -5.8SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.50 26.49 413 27.59 -6.1SilcLtd SILC 1.00 2.5 18 77.95 32.00 42 39.96 -43.0sSilcnLab SLAB ... ... 98 106.75 66.35 258 107.10 +21.3SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 140 49.39 -6.7SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 3.94 -6.9Silvercrest SAMG .56 3.5 22 16.80 11.85 19 16.10 +.3sSimmnsFst s SFNC .60 1.9 20 31.90 24.88 480 32.00 +12.1SimplyGd n SMPL ... ... ... 16.01 10.93 650 13.76 -3.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.2 41 19.95 11.50 37 19.30 +19.9Sina SINA ... ... 46 124.60 83.40 884 89.97 -10.3Sinclair SBGI .72 2.6 11 40.15 26.50 1105 28.00 -26.0SinoGlobl SINO ... ... ...dd 3.84 1.04 27 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 5.21 17 7.82 -.8sSiriusXM SIRI .04 .6 40 7.08 5.09 25791 7.12 +32.8SitoMobl rs SITO ... ... ...dd 8.60 3.01 171 3.79 -43.6SkySolar SKYS ... ... ...dd 2.43 .82 21 1.25 -16.7SkyWest SKYW .40 .7 16 60.65 31.75 164 57.85 +8.9SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1544 99.78 +5.1SleepNmbr SNBR ... ... 20 40.72 27.44 477 28.40 -24.4SmartFn rs SMBK ... ... 23 26.26 20.50 26 23.95 +10.4SmartSnd n SND ... ... ... 11.06 4.81 1476 6.30 -27.3SmthM hrs SMSI ... ... ...dd 3.41 .88 383 2.05 -27.8SocilRltyA n SRAX ... ... ...dd 7.95 1.11 94 3.54 -37.3tSocketM n SCKT ... ... ... 4.59 2.55 14 2.56 -28.5SodaStrm SODA ... ... 30 98.26 49.50 211 86.17 +22.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 306 36.14 -16.6Sol-Gel n SLGL ... ... ... 12.23 7.39 9 9.39 -12.3SolarCap SLRC 1.64 7.6 12 22.55 19.70 62 21.46 +6.2SolarSCap SUNS 1.41 8.5 14 18.40 16.10 24 16.67 -6.1SolarEdg n SEDG ... ... 28 70.74 18.05 1723 58.65 +56.2Soleno wt rs SLNOW ... ... ... 2.95 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 34 2.10 +16.7SolidBio n SLDB ... ... ...dd 33.74 6.83 96 21.65 -4.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 57 1.51 -32.0SonicCorp SONC .64 2.6 17 30.05 22.11 441 24.57 -10.6SonicFdry SOFO ... ... ...dd 4.73 2.05 1 2.28 -24.3SonomaPh SNOA ... ... ...dd 7.75 3.50 19 3.86 -29.2Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 3.75 1.80 752 3.77 +66.1SorrentoTh SRNE ... ... 40 10.65 1.50 1769 8.00 +110.5SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 39 6.78 +5.1SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 1 25.10 -2.1SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 7 25.00 -1.4SouMoBc s SMBC .44 1.2 17 40.80 30.30 16 36.39 -3.2SoundFin SFBC .56f 1.5 22 39.00 29.55 1 38.05 +11.8SouthState SSB 1.36f 1.5 25 94.50 78.60 130 90.30 +3.6SthnFstBsh SFST ... ... 21 47.70 33.25 83 47.20 +14.4SoNatBcVa SONA .32 1.8 33 18.30 15.11 50 17.35 +8.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 130 34.29 +1.8SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 100 10.00 -19.4SparkEn pf SPKEP 2.19 9.5 ... 27.56 21.90 6 22.95 -13.8SparkTh n ONCE ... ... ...dd 91.75 41.06 408 81.53 +58.6SpartnMot SPAR .10 .6 29 19.45 8.30 155 16.55 +5.1SprtnNash SPTN .72 3.1 ...dd 31.59 16.32 1629 22.92 -14.1SpectPh SPPI ... ... ...dd 23.50 5.47 2062 18.93 -.1SperoTh n SPRO ... ... ... 19.00 9.66 51 10.83 -7.8Sphr3D grs ANY ... ... ... 7.25 .32 4258 .65 -73.7Spherix rs SPEX ... ... ...dd 4.75 .91 34 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 20.56 59 21.23 -2.8Splunk SPLK ... ... ...dd 119.00 54.17 2252 111.50 +34.6SpokHldgs SPOK .50 3.2 35 18.85 13.75 112 15.50 -1.0SportsWhs SPWH ... ... 10 6.99 3.40 868 5.40 -18.3SprBkPh n SBPH ... ... ...dd 18.93 10.81 5 12.79 -4.8SprottFoc FUND .75e 9.4 ...q 8.39 6.84 28 7.95 +.4Sprouts SFM ... ... 23 28.29 17.55 1974 21.89 -10.1sStaarSur STAA ... ... ... 29.05 8.95 535 29.25 +88.7Staff360 rs STAF ... ... ... 5.70 1.41 15 1.61 -48.9sStamps.cm STMP ... ... 29 252.00 131.61 198 252.10 +34.1Std AVB n STND ... ... ... 31.05 31.05 31.05 StarBulk rs SBLK ... ... ...dd 14.25 7.61 315 12.82 +13.9StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 5 25.21 -.4StarsGp g TSG ... ... ... 38.23 15.85 448 34.65 +48.7Starbucks s SBUX 1.20 2.1 26 64.87 52.58 5731 57.48 +.1StatAutF STFC .40 1.3 ...cc 32.00 22.11 39 30.95 +6.3StateBkFn STBZ .80 2.4 21 34.66 24.90 518 33.47 +12.2SteadyM n STDY ... ... 11 7.35 2.60 103 4.65 +25.7StealthGas GASS ... ... 27 4.70 2.90 57 4.08 -6.4SteelCon STCN ... ... ...dd 2.90 1.46 51 2.07 -16.9StlDynam STLD .75f 1.5 20 52.10 32.20 1675 49.89 +15.7SteinMart s SMRT .30 10.0 ...dd 4.04 .48 932 3.00 +158.6StellrAcq n STLR ... ... ... 10.49 9.99 0 10.43 +2.2StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 155 19.60 +25.6Stericycle SRCL ... ... ...dd 84.60 56.64 584 64.31 -5.4Stericyc pf SRCLP 5.25 10.6 ... 72.00 43.93 80 49.63 -6.3SterlBcp n SBT .04 .3 ... 14.98 12.00 152 13.93 +9.7SterlCons STRL ... ... 22 18.90 9.42 96 12.72 -21.9sSMadden SHOO .80 ... 24 53.45 37.25 255 53.50 +14.6Stewrdshp SSFN .12 1.0 15 12.75 8.50 6 12.03 +17.3StitchFix n SFIX ... ... ...cc 30.07 14.48 1310 19.28 -25.4StockYBc s SYBT .92 2.3 20 41.90 31.90 68 39.80 +5.6StoneCastle BANX 1.52 6.9 17 22.75 19.80 4 22.00 +9.3StrataS rs SSKN ... ... ...dd 2.96 1.06 92 1.62 +31.7Stratasys SSYS ... ... ...dd 28.88 17.17 877 18.85 -5.6Strattec STRT .56 1.5 21 49.20 30.05 12 38.15 -12.4StratusPrp STRS 1.00e ... 56 32.75 26.88 9 31.80 +7.1Strayer STRA 1.00 .9 32 113.01 76.40 125 109.18 +21.9StreamHlth STRM ... ... ...dd 2.82 .92 6 1.45 -14.2StrgbrBio n SBBP ... ... ... 9.25 4.05 233 7.00 -3.4SummerInf SUMR ... ... ...dd 2.25 .72 1844 1.18 -21.3SumFWV SMMF .52 2.1 13 28.16 20.93 8 25.24 -4.1SmtStB s SSBI .48 3.1 22 16.00 11.65 4 15.70 +24.6SumTher n SMMT ... ... ...dd 16.86 8.80 11 13.21 +19.2SunHydrl SNHY .36 .7 43 70.83 40.82 141 50.80 -21.5SundEng n SNDE ... ... ... 9.59 3.61 10 5.15 -13.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 87 2.25 -39.0SunOpta STKL ... ... ...dd 10.20 6.27 310 8.20 +5.8SunPower SPWR ... ... ...dd 11.70 6.46 2174 8.59 +1.9Sunrun n RUN ... ... 10 11.77 4.21 3001 11.50 +94.9Sunworks n SUNW ... ... ... 2.14 .90 96 1.09 +3.8SuperMicro SMCI ... ... 18 27.90 16.10 313 24.35 +16.4SuperCom SPCB ... ... ...dd 4.95 1.83 86 2.05 -47.6SupercdT rs SCON ... ... ...dd 1.97 .85 103 .87 -20.2SupGpCos s SGC .38 1.7 21 28.85 18.91 13 22.96 -14.0Supernus SUPN ... ... 42 59.05 33.30 572 57.35 +43.9supprt.cm rs SPRT ... ... ...dd 3.03 2.01 23 2.87 +18.6SurfaceOn n SURF ... ... ... 15.19 12.08 78 13.82 +3.7SurgPtrs n SGRY ... ... ...dd 24.05 7.10 153 16.50 +36.4sSurmodic SRDX ... ... ...cc 50.55 23.60 86 51.00 +82.1SykesEnt SYKE ... ... 49 34.49 25.77 208 28.50 -9.4Symantec SYMC .30 1.4 10 34.20 18.85 7108 21.05 -25.0Synacor SYNC ... ... ...dd 3.95 1.35 53 1.85 -19.6Synalloy SYNL .13m .7 ...dd 19.45 10.30 42 18.40 +37.3Synaptics SYNA ... ... ...dd 64.54 33.73 1014 42.21 +5.7SyndaxP n SNDX ... ... ...dd 15.20 7.70 207 9.11 +4.0SyneosH h SYNH ... ... ...dd 61.10 31.10 1003 42.90 -1.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 2784 1.61 -27.8tSynlogic rs SYBX ... ... ...dd 23.00 8.73 125 9.02 -7.0Synopsys SNPS ... ... 44 94.80 71.94 653 87.50 +2.7Syntel SYNT 15.00e ... 15 32.11 15.88 409 31.67 +37.8Synthes rs SES ... ... ... 6.08 2.00 40 3.25 +14.4Sypris SYPR .08 4.8 ...dd 1.90 1.25 31 1.66 +20.3SyrosPhar n SYRS ... ... ... 24.38 6.30 143 12.45 +28.0T -:T-MobileUS TMUS ... ... 22 68.50 54.60 4597 56.33 -11.3tTAT Tch h TATT .34e 4.2 18 12.25 7.85 3 8.03 -23.6TCG BDC n CGBD 1.48a 8.2 12 20.30 16.76 43 18.09 -9.7TCP Cap TCPC 1.44 9.7 11 17.16 13.72 140 14.81 -3.1TD Ameritr AMTD .84 1.4 35 63.01 36.50 1628 59.55 +16.5TDH Hld n PETZ ... ... ... 31.75 3.17 28 4.20 -25.5TESSCO TESS .80 4.4 35 24.85 12.15 14 18.00 -10.7TFS Fncl TFSL .68 4.3 53 16.17 14.32 284 15.83 +6.0TG Thera TGTX ... ... ...dd 17.35 7.25 581 13.45 +64.0THL Credit TCRD 1.08 13.8 8q 10.25 7.70 131 7.84 -13.4TMSR Gl n TMSR ... ... 91 10.50 7.21 1 8.20 -17.7tTOP Shi rs TOPS ... ... ... 4230.00 .98 2530 .88 -64.9TPI Co n TPIC ... ... ... 28.14 16.17 277 26.76 +30.8TSR Inc TSRI ... ... 29 11.10 3.80 5 5.15 -1.0TTEC Hl TTEC .54f 1.5 35 43.75 29.70 60 36.60 -9.1TTM Tch TTMI ... ... 40 19.54 12.76 1361 17.80 +13.6sTabula n TRHC ... ... ...cc 54.02 12.63 176 54.04 +92.7sTactSys n TCMD ... ... ...cc 49.07 22.45 200 49.06 +69.3Taitron h TAIT .10 5.9 ...dd 2.13 1.22 8 1.70 +1.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 48

TakeTwo TTWO ... ... ...dd 129.25 70.39 1205 110.63 +.8Talend n TLND ... ... ...dd 59.74 32.00 255 56.87 +51.7TandmD rs TNDM ... ... ...dd 14.59 2.14 1663 14.25 +503.8TandyLthr TLF ... ... 11 9.05 6.79 3 7.55 -2.6Tantech n TANH ... ... ... 4.54 1.98 1443 3.61 +39.9sTapimmu n TPIV ... ... ... 4.41 2.58 1668 5.09 +29.8Tarena TEDU .28e 2.9 4 21.70 9.19 196 9.52 -36.5TaylrDv TAYD ... ... 22 15.14 9.70 2 10.25 -23.6TechData h TECD ... ... 22 111.10 75.31 580 82.40 -15.9TechComm TCCO ... ... ...dd 15.40 2.65 14 4.70 -59.0sTechTarg TTGT ... ... ... 26.66 8.88 349 26.86 +93.0Tecnoglass TGLS .56 6.3 21 10.00 5.50 13 8.95 +21.8Tecogen TGEN ... ... ... 4.20 2.05 47 3.91 +44.8Telenav TNAV ... ... ...dd 8.75 4.50 86 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 350 2.89 -20.4Tellurian rs TELL ... ... ...dd 13.74 6.45 903 11.53 +18.4TenaxTh rs TENX ... ... ... 15.80 4.41 19 5.97 -39.1TerrFmP lf TERP 2.13e 18.8 ... 14.20 9.55 1520 11.33 -5.3TerritBcp TBNK .80 2.6 16 33.00 28.12 34 30.61 -.8tTesaro TSRO ... ... ...dd 168.92 44.76 3888 44.46 -46.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 7473 291.72 -6.3sTetraTc TTEK .48f .9 22 54.45 39.95 411 55.10 +14.4Tetraphase TTPH ... ... ...dd 8.75 2.05 348 3.68 -41.6TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 0 25.74 +1.8TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 24 25.56 TxCapBsh TCBI ... ... 24 103.05 69.65 386 97.40 +9.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 3581 111.85 +7.1TexRdhse TXRH 1.00 1.6 29 64.96 44.29 809 62.82 +19.2The9Ltd rs NCTY ... ... ... 5.04 .95 145 1.14 -40.6TherapMD TXMD ... ... ...dd 7.01 3.50 18059 6.06 +.3TherpxBio n TRPX ... ... ... 7.69 3.84 14 4.23 -20.8TheravBio TBPH ... ... ...dd 43.44 21.27 224 24.88 -10.8TheStreet TST .10 5.6 3 2.03 .75 186 1.79 +23.41347PrpIns PIH ... ... 48 8.50 6.55 13 7.60 +4.81347PrIn pf PIHPP ... ... ... 28.00 24.15 1 26.37 +8.1TiGenix n TIG ... ... ... 48.00 16.70 40.40 +76.4TiberAcq n TIBR ... ... ... 9.74 9.55 9.59 +.2TiberAc un TIBRU ... ... ... 10.18 10.00 10.12 +1.0TileShop TTS .20 ... 32 22.05 5.15 324 7.25 -24.5sTmbrlndBc TSBK .52a 1.5 18 33.28 21.64 26 34.16 +28.7Tintri n TNTR ... ... ... 7.75 .34 4613 .44 -91.4Tiptree TIPT .14f 2.1 20 7.24 5.35 64 6.65 +11.8TitanMach TITN ... ... ...cc 25.09 11.68 408 21.02 -.7TitanPh rs TTNP ... ... ... 2.85 .60 147 .92 -30.6TivityHlth TVTY ... ... 22 48.50 29.95 956 35.70 -2.3Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 626 14.30 -8.3Tocagen n TOCA ... ... ... 17.25 8.60 100 9.41 -8.2TonixPh rs TNXP ... ... ...dd 4.99 2.70 32 3.24 -6.1TopImage TISA ... ... ...dd 1.75 .95 67 1.01 -11.8Torchlght TRCH ... ... ...dd 1.81 .95 59 1.22 -9.0TowerSemi TSEM ... ... 14 36.69 22.10 382 25.88 -24.1TownSprts CLUB ... ... ...dd 11.95 3.80 206 11.35 +104.5TowneBank TOWN .64f 2.0 ... 35.30 27.85 340 32.10 +4.4TraconPh n TCON ... ... ...dd 3.95 2.00 129 2.65 -20.9TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1723 75.34 +.8TradDsk A n TTD ... ... ... 87.80 40.70 964 84.54 +84.9TrnWEnt TWMC ... ... 3 3.10 .95 8 1.15 -37.0TransAct TACT .36 3.3 28 15.80 8.15 20 10.75 -18.9sTranscat TRNS ... ... 27 18.65 11.80 46 18.40 +29.1TransGlb TGA .20 8.0 ...dd 2.84 1.07 484 2.49 +73.0TravelCtrs TA ... ... ...dd 5.85 2.95 246 3.30 -19.5TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 5 23.87 -5.5TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 5 23.61 -6.3Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 2 24.15 -3.4sTravelzoo TZOO ... ... 63 16.75 5.75 171 17.10 +165.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 16 11.60 -21.0Trevena TRVN ... ... ...dd 3.10 1.34 867 1.81 +13.1TriCoBsh TCBK .68 1.7 23 43.80 33.36 47 39.31 +3.8TridntAcq un TDACU ... ... ... 1321 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 23 5.95 -17.9TriMas h TRS ... ... 21 29.40 20.05 169 29.15 +9.0Trimble TRMB ... ... 47 45.70 32.01 1691 34.18 -15.9TrinityBio TRIB .88 18.5 5 6.54 4.22 31 4.76 -6.7sTrinMrg un TMCXU ... ... ... 10.06 10.00 2735 10.14 +1.3sTripAdvis TRIP ... ... ...cc 50.69 29.50 2759 50.75 +47.3TriStCap TSC ... ... 18 27.25 20.30 191 25.90 +12.6TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 6 26.20 +1.1TriumphBc TBK ... ... 23 44.05 22.60 196 41.10 +30.5Trivago n TRVG ... ... ... 24.27 4.25 484 4.70 -31.3Tronc TRNC ... ... ...cc 24.74 10.84 77 16.29 -7.4Trova gne h TROV ... ... ...dd 1.63 .24 649 .24 -21.8TrueCar TRUE ... ... ...dd 21.75 8.75 2531 9.89 -11.7TruettHrst THST ... ... ...dd 2.50 1.32 20 1.35 -34.8Trupanion TRUP ... ... ...dd 37.13 18.80 374 32.58 +11.3TrstNY TRST .26 3.0 17 9.70 7.25 226 8.85 -3.8Trustmk TRMK .92 2.8 18 35.09 28.16 311 32.72 +2.7T2 Biosys TTOO ... ... ...dd 9.05 2.50 2256 7.74 +87.9Tucows grs TCX ... ... 48 71.75 49.70 57 62.50 -10.8TuesMrn TUES ... ... ...dd 4.10 1.60 367 2.65 -3.6Tuniu TOUR ... ... ...dd 9.88 5.81 161 6.56 -14.5TurtleBc rs HEAR ... ... ... 20.36 1.64 1024 17.17 +847.621stCFoxA FOXA .36 .9 18 39.46 24.81 11523 38.66 +12.021stCFoxB FOX .36 .9 16 38.92 24.30 2047 38.25 +12.121Vianet VNET ... ... 30 9.59 4.17 349 7.82 -2.0TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 24 28.62 +7.7TwoRvrBc TRCB .18 1.0 21 20.75 15.71 21 17.76 -2.02U TWOU ... ... ...dd 98.58 41.79 781 93.06 +44.3TymeTch n TYME ... ... ...dd 9.50 2.01 320 3.58 -43.9U -:US AutoPts PRTS ... ... 3 3.37 1.45 144 1.69 -32.9US Concrte USCR ... ... ...cc 86.35 53.30 254 59.90 -28.4US Gld rs USAU .21e ... ... 3.84 1.05 85 1.30 -20.2UFP Tch UFPT ... ... 26 34.00 25.88 11 30.75 +10.6UMB Fn UMBF 1.16 1.5 21 80.60 62.27 226 77.92 +8.3sUSEcology ECOL .72 1.2 40 60.50 44.50 64 61.25 +20.1USGlobInv GROW .03 1.3 ... 7.49 1.25 43 2.26 -42.1USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9sUSA Tech h USAT ... ... ... 13.75 4.50 1014 13.80 +41.5USA Trk USAK ... ... ...cc 29.15 6.06 69 23.76 +31.1UTStarcm UTSI ... ... 17 6.51 1.97 93 4.59 -18.5Ubiquiti UBNT .17 .2 23 85.77 46.96 410 83.27 +17.2UltaBeauty ULTA ... ... 34 314.86 187.96 1156 253.48 +13.3UltimSoft ULTI ... ... ...cc 268.15 181.59 223 264.26 +21.1UltraClean UCTT ... ... 7 34.59 15.36 1629 17.75 -23.1UltPetro n UPL ... ... ... 12.39 1.54 5792 1.74 -80.8sUltragenyx RARE ... ... ...dd 71.99 41.67 1172 72.31 +55.9Ultralife ULBI ... ... 28 10.95 5.80 45 10.20 +55.7Umpqua UMPQ .80f 3.4 23 24.73 16.76 1279 23.80 +14.4UniQure QURE ... ... ... 35.75 4.90 229 34.63 +76.8UnicoA UNAM ... ... ...dd 11.30 7.17 2 7.90 -7.6 UnionBkVA UBSH 1.20 2.9 23 41.80 30.45 343 41.38 +14.4UnionBkVT UNB 1.20 2.4 24 55.00 39.65 4 50.65 -4.3UnBnOH UBCP .52 3.9 19 14.00 11.33 3 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.10 -.5UBSI UBSI 1.36 3.7 22 41.45 31.70 574 37.00 +6.5UtdCmtyBc UCBA .40 1.5 ... 27.40 18.20 4 27.00 +31.4UtdCmBks UCBI .60f 1.8 21 33.82 24.47 464 32.89 +16.9UCmntyFn UCFC .24 2.3 18 10.70 7.81 224 10.50 +15.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 173 17.56 -.5UtdFire UFCS 1.24f 2.3 34 54.51 38.95 70 54.26 +19.0UtdInsur UIHC .24 1.1 ...dd 21.45 13.60 117 21.10 +22.3UtdNtrlF UNFI ... ... 16 52.69 29.53 553 46.55 -5.5USecBcCA UBFO .36 3.3 24 11.65 8.45 24 10.85 -1.4US Engy rs USEG ... ... ...dd 1.96 .60 35 1.31 -12.7USLime USLM .54 .7 23 101.40 70.56 9 79.24 +2.8UtdTherap UTHR ... ... 7 152.55 100.57 388 108.35 -26.8UtdGrdian UG 1.50e 7.9 28 21.33 14.15 16 19.05 +3.0UnitGrp UNIT 2.40 11.5 53 27.78 13.81 1673 20.79 +16.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 8 23.20 +17.5UnityBio n UBX ... ... ... 20.48 12.75 288 14.00 -15.9UnivDisp OLED .24 .2 60 209.00 86.85 3621 98.95 -42.7UnvElc UEIC ... ... 20 72.50 26.97 158 30.25 -36.0UnivFor s UFPI .35e .9 21 39.58 25.93 266 37.18 -1.2UnvLogist ULH .42f 1.7 19 25.65 13.00 55 25.00 +5.3UnvStainls USAP ... ... 54 31.20 17.10 174 23.92 +11.7UnivstPa UVSP .80 2.7 17 32.35 26.61 129 29.45 +5.0UnumTh n UMRX ... ... ...dd 12.70 10.15 225 11.45 +3.1sUplandSoft UPLD ... ... ...dd 35.79 18.52 507 35.67 +64.7sUrbanOne UONE ... ... ...dd 2.50 1.25 808 3.30 +78.4UrbanOnD UONEK ... ... ... 2.45 1.35 582 1.95 +11.4UrbanOut URBN ... ... 21 43.58 16.19 2183 41.69 +18.9UrogenP n URGN ... ... ... 69.57 14.52 64 60.64 +63.0UtahMed UTMD 1.08 1.0 ... 109.65 65.40 10 106.60 +31.0V -:VBI Vac n VBIV ... ... ... 5.10 2.82 149 3.04 -28.8VEON VEON .28e 11.7 ... 4.47 2.20 3035 2.40 -37.5VOXX Intl VOXX ... ... 6 9.00 4.64 95 5.60 VSE Corp s VSEC .32f .6 19 59.90 40.07 30 50.18 +3.6Valerits hn VLRX ... ... ... 7.20 1.19 370 1.54 -46.0ValueLine VALU .76 3.8 19 22.58 13.26 2 20.17 +4.2VanE GenD GNRX ... ... ...q 64.65 53.83 86 58.63 -1.1VanE VecBi BBH ... ... ...q 136.83 111.36 14 118.38 -5.0VandaPhm VNDA ... ... ...dd 20.40 11.90 597 17.30 +13.8VangIntHi VYMI 2.17e 3.4 ... 72.32 62.12 87 64.66 -3.5VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 33 66.11 -.3VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 48 76.45 -4.8V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 501 60.63 +.2VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 1008 60.01 -.4VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 4098 78.41 -1.1VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.64 -4.0VangR3K VTHR 2.14e 1.7 ...q 131.16 110.37 3 126.04 +2.6sVanR2KGr VTWG .84e .6 ...q 148.00 117.30 10 148.37 +9.5sVanR2KV VTWV 1.78e 1.5 ...q 115.07 97.33 3 115.44 +5.4sVangR2K VTWO 1.45e 1.1 ...q 131.21 107.77 41 131.79 +7.8VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.63 83 146.91 +6.4VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 1193 62.75 -1.9VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 39 106.76 -1.7VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 17 125.45 +2.4VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 502 51.51 -1.8VanLTCpB VCLT 3.51 3.9 ...q 96.52 86.90 127 88.90 -7.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 89 74.61 -4.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1870 83.90 -4.0VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 193 49.03 +.4VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 976 54.44 +.1VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 825 56.09 -1.3VantEng n VEAC ... ... ... 9.90 9.62 9.85 +1.3VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 10.40 +2.1VarexImag VREX ... ... ... 43.76 27.80 161 37.47 -6.7sVaronis VRNS ... ... ...dd 77.65 33.60 328 77.25 +59.1sVascoDta VDSI ... ... ...cc 20.88 11.05 775 21.80 +56.8VascuBio VBLT ... ... ... 9.05 2.01 45 2.05 -71.1Vaxart rs VXRT ... ... ... 11.88 4.74 24 5.06 -18.7VectoIQ un VTIQU ... ... ... 10.05 9.99 4 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 351 17.10 +15.2VBradley VRA ... ... 21 12.83 6.99 217 11.60 -4.8Veracyte VCYT ... ... ...dd 9.80 5.23 105 7.64 +17.0Verastem VSTM ... ... ...dd 5.90 1.92 1189 5.54 +80.5Vericel VCEL ... ... ...dd 14.75 2.55 429 13.95 +156.0VerintSys VRNT ... ... ...cc 44.55 37.05 272 42.35 +1.2sVerisign VRSN ... ... 34 129.00 89.90 627 130.74 +14.2Verisk VRSK ... ... 37 108.58 78.97 820 107.08 +11.5Veritex VBTX ... ... 26 31.43 23.84 100 30.85 +11.8Veritone n VERI ... ... ... 74.92 7.76 127 20.04 -13.6Vermillion VRML ... ... ...dd 2.10 .88 94 1.00 -48.2VeronaPh n VRNA ... ... ... 25.55 10.44 9 16.00 +34.8Versartis VSAR ... ... ...dd 22.10 1.35 396 1.45 -34.1VertexEn VTNR ... ... ...dd 1.50 .65 96 .99 +4.2VertxPh VRTX ... ... ...cc 178.25 119.19 1159 156.64 +4.5Veru Inc VERU ... ... ...dd 3.00 .90 62 2.00 +75.4ViaSat VSAT ... ... ...dd 80.26 57.75 632 64.17 -14.3ViacomA VIA .80 2.5 7 42.55 28.20 25 31.65 -9.3ViacomB VIAB .80 2.9 5 36.96 22.13 3260 27.19 -11.7Viavi VIAV ... ... 28 11.78 8.34 1626 9.64 +10.3Vical rs VICL ... ... ...dd 3.70 1.32 82 1.62 -11.5sVicor VICR ... ... ... 41.60 16.30 349 43.30 +107.2VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.65 +.3Vict500VW CFA .44e .9 ...q 52.01 43.44 52 49.95 +2.4VictDisEnV CSF .38e .8 ...q 49.05 39.59 28 47.30 +4.8Vict500EV CFO .47e .9 ...q 52.03 43.38 69 49.91 +2.3VicEM Hi n CEY ... ... ... 28.35 24.47 6 24.98 -4.4VictDevVol CIZ .01j ... ...q 39.92 32.09 33 34.82 -.8VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 41 46.22 -.5VictSCVol CSA .16e ... ...q 49.00 40.61 90 48.36 +5.0VictIntlVol CIL .15e ... ...q 46.94 36.99 2 40.23 -1.0VicEmMkt CEZ ... ... ... 31.99 27.68 0 28.18 -5.0VictLCHiDv CDL .44e ... ...q 47.44 41.69 22 44.96 -.8VictIntHiD CID .33e ... ...q 38.00 33.78 7 34.68 -4.2VictCap n VCTR ... ... ... 13.50 9.72 123 11.09 -4.4ViewRay n VRAY ... ... ... 10.64 4.40 516 7.13 -23.0VikingTh n VKTX ... ... ...dd 7.36 .88 1320 4.97 +22.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3sVillagB&T VBFC ... ... 53 34.00 26.90 0 34.09 +11.2sVillSupMkt VLGEA 1.00 3.4 17 29.99 21.95 71 29.33 +27.9ViperEnPt VNOM 1.92f 5.8 37 33.63 14.76 472 32.90 +41.0VirTra n VTSI ... ... ...cc 7.36 4.14 3 4.78 -24.1Virco VIRC .06 1.3 ... 6.05 3.95 8 4.75 -5.9VirtuFin n VIRT .96 3.1 16 37.85 13.10 1596 31.40 +71.6VirtusInv VRTS 1.80 1.4 15 135.90 97.90 29 125.20 +8.8VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 105.46 +4.5Virtusa VRTU ... ... ...cc 52.88 27.84 109 47.61 +8.0 VistaGn n VTGN ... ... ... 2.65 .69 1695 1.39 +24.9Visteon s VC ... ... 25 140.64 91.20 240 125.84 +.6VitalThera VTL ... ... ...dd 7.30 2.25 271 5.25 -11.8ViveveMd n VIVE ... ... ...dd 8.75 1.60 465 2.56 -48.5Vivopwr n VVPR ... ... ... 6.69 1.02 128 2.33 -19.7Vivus VVUS ... ... 3 1.38 .33 1192 .76 +51.1Vodafone VOD 1.82e 7.0 ... 32.75 25.75 3422 26.17 -18.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 419 19.73 +18.9vTvThera n VTVT ... ... ...dd 8.40 .65 434 1.67 -72.3Vuzix VUZI ... ... ...dd 11.40 4.10 398 6.15 -1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 21 9.50 -.2WD 40 WDFC 2.16 1.5 35 141.20 103.80 59 140.00 +18.6WMIH WMIH ... ... ...dd 1.61 .60 493 1.38 +62.5sWSFS s WSFS .44f .8 18 53.20 42.45 115 53.30 +11.4WSI Inds WSCI .16 3.0 ...dd 6.55 2.85 19 5.25 -12.5WVS Fn WVFC .32a 2.0 25 18.05 14.76 4 16.10 +4.0WalgBoots WBA 1.60 2.5 13 83.89 61.56 3250 63.54 -12.5WashFed WAFD .68 2.1 16 37.70 29.80 364 32.75 -4.4WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.8 21 60.60 47.00 40 60.70 +14.0WaterstnF WSBF .48a 2.8 17 20.05 16.60 34 17.45 +2.3WaveLfSc n WVE ... ... ... 55.95 15.15 299 46.85 +33.5WaysideT WSTG .68 4.8 6 20.60 12.60 3 14.10 -15.6Web.com WEB ... ... 8 25.95 15.75 428 19.60 -10.1WeiboCorp WB ... ... ... 142.12 65.65 1517 102.26 -1.2WelleslyBc WEBK .22f .7 22 33.75 25.00 2 33.00 +11.1Wendys Co WEN .34 2.0 18 17.75 13.57 2885 16.62 +1.2WernerEnt WERN .36f .9 28 43.95 26.65 677 39.85 +3.1Wesbanc WSBC 1.16 2.5 20 47.63 35.49 148 47.10 +15.9WestBcp WTBA .80f 3.2 15 28.00 20.90 25 25.05 -.4WAmBcp WABC 1.60 2.8 29 64.26 49.38 109 57.80 -2.9WestellT rs WSTL ... ... ...cc 4.60 2.61 52 2.88 -23.2WDigital WDC 2.00 2.3 9 106.96 75.96 3044 86.53 +8.8WstNwEnB WNEB .16 1.5 27 11.25 9.30 28 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.48 713 2.81 -25.3tWestwtrRs WWR ... ... ... 1.70 .38 272 .39 -63.6WeycoGp WEYS .92f 2.7 21 38.25 26.58 21 34.53 +16.2Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 23.35 12.58 3 15.84 -27.6Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 18.04 -10.2Wheeler rs WHLR 1.36 32.2 ...dd 12.30 3.25 90 4.22 -57.7WhiteHFin WHF 1.42 10.0 9 15.05 10.92 67 14.25 +6.2WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 4 25.67 +.3Wilhelmina WHLM ... ... 31 8.73 5.58 4 7.18 +11.0WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 126 12.15 -4.3WillmValV WVVI ... ... 24 8.86 7.70 4 8.12 -1.6WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 0 4.65 -10.7Willdan WLDN ... ... 23 36.87 19.25 62 28.70 +19.9WillisLFn WLFC ... ... 14 36.70 22.51 8 32.25 +29.2WillisTwW WLTW 2.40 1.6 34 165.00 141.67 810 152.90 +1.5Windstm rs WIN ... ... ... 23.60 5.51 2896 5.92 -36.0Wingstop n WING .28a .5 72 55.86 28.28 573 51.00 +30.8Winmark WINA .60f .4 25 144.10 121.20 3 142.60 +10.2WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2Wintrust WTFC .76 .8 20 99.96 67.74 541 93.39 +13.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 6 26.87 -3.9WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 9 19.38 +10.0WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 7 36.57 +2.4WT USQDv DGRW .59e 1.4 ...q 44.54 36.35 93 41.51 +.2WTChixSte CXSE 1.54e 1.8 ...q 96.79 64.30 24 87.01 +.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 69.11 -5.5WisdomTr WETF .12 1.1 30 13.41 8.37 1725 11.04 -12.0WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 10 26.15 -4.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.59 +.6tWT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 47.93 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 42 21.04 +2.6WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 90 23.92 -1.0WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 32.09 -.3WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.68 16 45.22 -1.9WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 0 24.45 -9.2Wix.com WIX ... ... ... 89.95 50.90 237 85.20 +48.0Woodward WWD .57 .7 28 89.30 65.76 230 76.59 +.1Workday WDAY ... ... ...dd 140.00 88.64 2141 131.78 +29.5Workhrs rs WKHS ... ... ...dd 4.89 2.21 223 2.68 +4.7WldAccept WRLD ... ... 16 121.17 71.02 40 109.83 +36.1WrightMed WMGI ... ... ...dd 29.89 19.01 1216 25.20 +13.5WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.32 -12.6Wynn WYNN 3.00f 1.5 54 203.63 124.11 1298 195.67 +16.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 285 .68 -57.8XOMA rs XOMA ... ... 17 37.25 6.10 148 23.61 -33.7XTL Bio rs XTLB ... ... ... 4.14 1.55 0 1.96 -14.3XBiotech n XBIT ... ... ... 11.85 2.77 44 4.30 +9.1XcelBrnds XELB ... ... 12 5.00 2.10 16 2.90 -12.1XcelEngy XEL 1.52 3.3 20 52.22 41.51 2378 45.61 -5.2Xcerra XCRA ... ... ... 14.17 9.20 526 13.81 +41.1Xencor XNCR ... ... ...dd 40.45 18.55 466 38.14 +74.0XeneticB n XBIO ... ... ... 4.49 1.37 11 1.52 -20.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 148 5.55 +96.5Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2176 68.02 +.9Xperi XPER .80 4.0 ...dd 35.40 16.70 459 20.05 -17.8XploreTch XPLR ... ... 80 4.20 1.54 10 3.18 +12.0XpressSp rs XSPA ... ... 1 1.87 .33 46 .37 -72.8XspandPr n XSPL ... ... ... 9.18 5.25 105 6.79 +15.7Xunlei Ltd XNET ... ... ... 27.00 3.11 501 12.15 -21.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 555 10.79 -25.0YY Inc YY ... ... 8 142.97 53.21 2859 115.42 +2.1Yandex YNDX ... ... 83 44.49 24.94 3561 33.34 +1.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 87 7.30 -2.4Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 118 1.64 -7.3YintechIn n YIN .36e 3.9 ... 14.81 8.50 93 9.12 -4.6YogaWks n YOGA ... ... ... 5.85 1.97 31 2.03 -28.3YorkWater YORW .67 2.0 33 39.86 27.45 22 33.10 -2.4Youngevt n YGYI ... ... ... 7.00 3.44 11 3.51 -15.0YulongE rs YECO ... ... ... 9.00 1.25 5 3.11 +15.2ZK Intl n ZKIN ... ... ... 16.00 6.01 2 6.67 -31.9Zafgen ZFGN ... ... ...dd 10.00 3.21 139 7.16 +55.0Zagg ZAGG ... ... 16 23.70 8.05 209 15.20 -17.6ZaiLab n ZLAB ... ... ... 35.74 17.85 183 24.28 +14.4ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.99 +17.6ZebraT ZBRA ... ... ...cc 157.18 94.78 360 156.13 +50.4ZillowA s ZG ... ... ...cc 59.73 37.96 736 57.38 +40.8ZillowC n Z ... ... ... 59.99 37.68 2643 57.62 +40.8ZionO&G ZN ... ... ...dd 6.90 1.35 424 3.62 +67.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.57 AB Government Money ... 1.60 AB Government Money ... 1.57 AIM MMCshRes 21 1.26 AIMMMInv 21 1.41 AIM Premier Portfoli 18 1.90 AIM Premier Tax Exem 9 1.05 AIM Premier U.S. Gov 21 1.65 AIM Short Term Invts 28 1.64 AIM Short Term Invts 11 1.00 AIM Short Term Invts 12 1.78 AIM Short Term Invts 16 1.85 AIM Short Term Invts 21 1.63 AlBernExRK p ... 1.52 AllBrnExRsv I ... 1.55 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 25 1.66 AmC CapPr 39 1.29 AmC Prime 33 1.51 AmCentUSGv 41 1.36 AmCPrime t 33 1.26 American Century Pri 33 .76 BBH MM Inst 43 1.52 BBH MMkt 43 1.26 BLFMuniDlr 26 .81 BMOGov I p 9 1.57 BMO Gov Y 9 1.32 BMO Institutional Pr 13 1.82 BMO Institutional Pr 13 1.57 BMOPrimeI p 12 1.79 BMO Prime Y 12 1.56 BNY Mellon Governmen 32 1.29 BNYMellon M 32 1.54 BNY Mellon National 9 .65 BR TFdCsMg 33 1.12 BL FedTrDlr 37 1.36 BLFTrCsMg 42 1.12 BLFT Adm 33 1.52 BlackRock Cash Fds, 42 .93 BLFFedFDlr 29 1.38 BLFedFdPCS p 29 1.12 BLFFedFnd 29 1.63 BRInst 20 1.84 BLFCASel p 7 .04 BLFedFdSel p 29 .80 BLMunFdSel 26 .26 BLFTempFdSel 27 1.15 BlackRock Liquidity 29 1.59 BlackRock Liquidity 37 1.21 BlackRock Liquidity 29 1.23 BlackRock Liquidity 42 1.22 BlackRock Liquidity 6 .17 BlackRock Liquidity 33 1.22 BlackRock Liquidity 37 1.11 BlackRock Liquidity 29 1.13 BlackRock Liquidity 42 .79 BlackRock Liquidity 33 1.58 BlackRock Liquidity 33 .79 BLF FedTr 37 1.61 BLF TrsTr 42 1.62 BLFTrsTrDlr 42 1.37 BLFT FundDlr 33 1.37 BLFMunCsh 12 .77 BRInvest 20 1.49 BlackRock Money Mark 20 .78 BLNYMfPCS p 6 .49 BRSvc 20 1.57 BLFTempFdPCS 27 1.41 BRLiqTrsTAd 42 1.52 BLFM MuniCsh 12 1.02 BLF TempFd 27 1.91 BLFTmpDlr 27 1.66 BLFTmCsDlr 25 1.65 BLFedTrAd 37 1.51 BLCAMunPC p 7 .36 BlkrkLqTmpAd 27 1.81 BRLiqTmpCR 27 1.51 BLMuAdm 26 .96 BLF TmpCsh 25 1.91 BLFT TrFund 33 1.62 BLFedAdm 29 1.53 BLMuCshMg 26 .56 BLFTmCshMg 27 1.41 CNIGovtA p 23 1.02 California Tax-Free 24 .80 CapResFd p 32 1.16 Cash Account Tr, Gov 29 1.47 Cash Account Tr, Gov 29 1.67 Cash Account Trust 29 .83 Cash Account Trust: 28 .23 Cash Acct Tr: Govt & 29 1.60 Cash Acct Tr: Tax Ex 28 .65 Cash Acct Tr: Tax Ex 28 1.01 Cash Acct Tr: Tax Ex 28 1.05 CashMgtInst 32 1.54 CashResInst 32 1.60 CavanalCshAd 14 1.13 Cavanal Hill Governm 14 1.45 Cavanal Hill Governm 14 1.50 Cavanal Hill Governm 14 1.42 Cavanal Hill U.S. Tr 10 1.46 Cavanal Hill U.S. Tr 10 1.54 Cavanal Hill U.S. Tr 10 1.34 CavanalTrAdm 10 1.04 CitiznSelTreA 36 1.69 CitiznSelTreB 36 1.49 CityNaRoGv p 23 .87 CityNRochGv 23 1.32 Columbia Government 29 1.27 Columbia Government 29 1.27 Columbia Government 29 1.27 Columbia Government 29 1.45 Columbia Government 29 1.27 ColumbiaA 29 1.27 Columbia Z 29 1.27 DWSMSerMgd 32 1.71 DWSMSerInst 32 1.71 DWS MMkt 19 1.45 DWS Variable NAV Mon 16 2.05 DavisGvtA 48 .01 Deutsche Money Marke 19 1.25 Deutsche Money Marke 19 .49 Deutsche Money Marke 19 1.45 DryBasic 28 1.61 DryInsPfGHm 10 1.62 DryInsPfGvP 10 1.37 DryTrsAgcyC 7 1.31 DryResInst 10 1.67 Dreyfus Cash Mgmt Ad 29 1.89 Dreyfus Cash Mgmt In 29 1.98 Dreyfus Cash Mgmt In 29 1.73 Dreyfus Government S 37 1.20 Dreyfus Government S 37 1.34 Dreyfus Government S 37 1.49 Dreyfus Government S 37 1.60 Dreyfus Govt Cash Mg 16 1.64 Dreyfus Govt Cash Mg 16 1.39 Dreyfus Govt Cash Mg 16 1.54 Dreyfus Govt Cash Mg 16 1.24 Dreyfus Institutiona 36 1.74 Dreyfus Institutiona 16 1.85 Dreyfus Institutiona 35 1.31 Dreyfus Institutiona 35 1.56 Dreyfus Institutiona 7 1.61 Dreyfus Instl Prefer 16 1.79 Dreyfus Liquid Asset 25 1.57 Dreyfus Liquid Asset 25 1.18 Dreyfus Municipal Ca 13 .98 Dreyfus Municipal Ca 13 .74 Dreyfus New York Mun 14 .99 Dreyfus New York Mun 14 .73 Dreyfus Prime Money 41 1.87 Dreyfus Tax Exempt C 10 1.07 Dreyfus Tax Exempt C 10 .82 Dreyfus Treasury Cas 23 1.61 Dreyfus Treasury Cas 23 1.36 Dreyfus Treasury Cas 23 1.51 Dreyfus Treasury Cas 23 1.21 Dreyfus Treasury Sec 41 1.62 Dreyfus Treasury Sec 41 1.37 Dreyfus Treasury Sec 41 1.52 Dreyfus Treasury Sec 41 1.22 Dreyfus Treasury and 9 1.61 DryfLA 25 1.26 DryInTrAgcHm 7 1.56 DryTrPmCsh I 35 1.60 DryfGenTrPrA 32 .79 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 1.88 FIMMDomII 18 1.73 FIMMDomIII 18 1.63 FIMMGov I 23 1.64 FIMMGovII 23 1.49 FIMMGovIII 23 1.39FIMM Government Port 23 1.68 FIMMMMkt I 21 1.96 FIMMMMktII 21 1.81 FIMMMMktIII 21 1.71 FIMMTrOnlyII p 39 1.49 FIMMTrOnly3 39 1.39 FIMMTrOnly I 39 1.64 FIMM Treasury Only P 39 1.68 FIMM Treasury Portfo 36 1.66 FIMMTry I 36 1.62 FIMMTryII 36 1.47 FIMMTryIII 36 1.37 FedCAMuniII 23 .60 FedCAMunCS p 23 .25 FedCAMunCap 23 .90 FedGovOblCp 32 1.49 FedGovOb IS 32 1.60 FedGovOblSv 32 1.37 FedMMEagle 28 1.66 FedNYMun WS 38 .97 FedPAMu WS 15 .83 FedPrCshObCp 27 1.77 FedPrVlObSv 4 1.68 FedPrVlOblCp 4 1.83 FedPrVluObl 4 1.93 FedPrCshOblIS 27 1.87 FdPrCshObSv 27 1.62 FedPriOb IS 29 1.93 FedPrObSvc 29 1.73 FedTrstUSTr 26 1.59 FedTrsOb IS 25 1.60 FedTreasObSv 25 1.35 FedTrsOblCp 25 1.50 FedUSTCshSv 41 1.36 FedUSTrsIns 41 1.61 FedVaMuCsCS p 13 .22 Federated Government 32 .64 Federated Government 42 1.31 Federated Government 27 .91 Federated Government 27 .51 Federated Government 27 .51 Federated Government 27 .91 Federated Government 32 .94 Federated Government 32 .76 Federated Government 32 1.64 Federated Institutio 7 1.01 Federated Institutio 28 1.60 Federated Institutio 28 1.75 Federated Institutio 29 1.88 Federated Institutio 28 1.86 Federated Municipal 28 .54 Federated Municipal 28 .78 Federated Municipal 28 .30 Federated Municipal 28 .42 Federated Prime Cash 27 .93 Federated Prime Cash 27 1.08 Federated Prime Cash 27 1.17 Federated Prime Cash 27 1.37 Federated Prime Cash 27 1.56 Federated Treasury O 25 1.34 Federated Trust for 26 .89 Federated Trust for 26 .77 FedMstr 20 1.89 FidTrAdvC t 34 .35 Fidelity California 17 1.01 Fidelity California 17 .76 Fidelity Domestic Po 18 1.83 Fidelity Flex Govern 11 1.77 Fidelity Government 25 .86 Fidelity Government 25 1.11 Fidelity Government 25 1.49 Fidelity Government 25 1.56 Fidelity Government 25 1.13 FidGovPortS 23 1.59 Fidelity Insti Money 21 2.00 Fidelity Insti Money 18 1.92 Fidelity Insti Money 18 1.37 Fidelity Insti Money 36 1.12 Fidelity Insti Money 39 1.14 Fidelity Investments 19 1.93 Fidelity Investments 19 1.84 Fidelity Investments 19 1.64 Fidelity Investments 19 1.74 Fidelity Investments 19 1.89 FidCashRes 24 1.44 FidSpGov 25 1.39 FidSpMM 21 1.71 FidSpUSTr 39 1.41 FidMMPortS 21 1.91 Fidelity Massachuset 31 .98 Fidelity Massachuset 31 .73 Fidelity Money Marke 21 1.83 Fidelity New Jersey 46 1.02 Fidelity New Jersey 46 .77 Fidelity New York AM 18 1.05 Fidelity New York AM 18 .80 Fidelity SAI Municip 26 1.20 Fidelity Series Gove 24 1.81 Fidelity Tax-Exempt 32 1.00 Fidelity Treasury Mo 34 1.38 Fidelity Treasury On 39 1.59 FidTrPortsS 36 1.57 FidTrsyCR 34 .85 FidTryDly M 34 1.10 FstAmTrObD 28 1.17 FstAmGvObA p 23 1.02 FstAmPrObY 16 1.59 FstAmTrObA p 28 1.02 FstAmTrObY 28 1.32 First American Gover 23 1.63 First American Insti 16 1.90 First American Treas 28 1.63 First American U.S. 42 1.59 First American U.S. 42 1.18 First American U.S. 42 1.04 First American U.S. 42 1.33 FstAmTrObII 28 1.47 FsAmISTrII 42 1.49 FstAmPrObZ 16 1.90 FstAmPrObl 16 1.64 FsAmPrObII 16 1.74 FstAmTrObZ 28 1.59 FstAmTreResA 28 .83 Gabelli U.S. Treasur 51 1.70 Gabelli U.S. Treasur 51 1.70 GabelliUST 51 1.70 GartmrMMPr 30 1.20 GnCAMuB 7 .26 GnTrsAgcy A 18 1.04 GnTrsAgcy R 18 1.24 GnGvSec 32 .97 GeneralB p 26 1.05 General Government S 32 1.21 GnGovB p 32 .77 General Money Market 26 1.48 General Municipal Mo 9 .67 General Treasury Sec 32 1.06 General Treasury Sec 32 1.23 General Treasury and 18 .79 GnMMkt 26 1.28 Goldman Sachs Fds, F 37 1.53 Goldman Sachs Fds, F 37 1.60 Goldman Sachs Financ 31 1.96 Goldman Sachs Financ 31 1.56 Goldman Sachs Financ 31 1.81 Goldman Sachs Financ 29 1.55 Goldman Sachs Financ 29 1.15 Goldman Sachs Financ 29 1.40 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 31 1.12 Goldman Sachs Financ 31 1.37 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 37 1.79 Goldman Sachs Financ 38 1.38 Goldman Sachs Financ 38 1.13 Goldman Sachs Financ 38 1.53Goldman Sachs Financ 37 1.13 Goldman Sachs Financ 37 1.38 Goldman Sachs Financ 29 1.62 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 31 1.59 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 37 2.01 Goldman Sachs Financ 37 1.89 Goldman Sachs Financ 31 1.92 Goldman Sachs Financ 31 1.47 Goldman Sachs Financ 38 1.48 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 38 .96 Goldman Sachs Financ 38 .83 Goldman Sachs Financ 38 1.28 Goldman Sachs Financ 37 .98 Goldman Sachs Financ 37 .83 Goldman Sachs Financ 37 1.28 Goldman Sachs Financ 31 .97 Goldman Sachs Financ 31 .82 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 31 1.72 Goldman Sachs Financ 29 1.00 Goldman Sachs Financ 29 .85 Goldman Sachs Financ 29 1.30 Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 37 1.25 Goldman Sachs Financ 37 1.70 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 31 1.42 Goldman Sachs Financ 29 .65 Goldman Sachs Financ 29 1.40 Goldman Sachs Financ 29 1.65 Goldman Sachs Financ 37 1.13 Goldman Sachs Financ 37 1.60 Goldman Sachs Financ 37 1.28 Goldman Sachs Financ 37 1.53 Goldman Sachs Financ 37 .83 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 37 1.38 Goldman Sachs Financ 37 1.63 Goldman Sachs Invest 32 1.45 Goldman Sachs Invest 32 1.30 Goldman Sachs Invest 32 1.14 Goldman Sachs Invest 10 .01 Goldman Sachs Invest 10 .75 Goldman Sachs Invest 32 1.69 Goldman Sachs Invest 32 1.94 Goldman Sachs Invest 32 .95 Goldman Sachs Invest 32 1.69 GovTxMgSvc 42 1.35 GovObTR 32 1.11 GovTxMgIS 42 1.60 Government Fund Clas 30 1.51 Government Obligatio 23 1.65 Government Obligatio 23 1.62 GovResFd P 27 .76 HSBC U.S. Government 32 1.54 HSBC U.S. Government 32 1.65 HSBC U.S. Government 32 1.59 HSBC U.S. Government 32 1.61 HSBC U.S. Treasury M 31 1.51 HSBC U.S. Treasury M 31 1.26 HSBC U.S. Treasury M 31 1.62 HSBC U.S. Treasury M 33 1.58 HSBC U.S. Treasury M 31 1.60 HSBCUSGov A 32 1.14 HSBCUSGov D 32 1.29 Harbor Money Market 44 1.49 Harbor 44 1.51 HeritAdm 17 1.76 HeritInst 17 1.89 HewittMM p 42 .26 ING MM A 32 1.43 ING MM I 32 1.42 Invesco Government M 21 1.61 InvescoA5 21 1.26 InvescoC5 p 21 .51 Invesco Tax Exempt C 11 .28 Invesco Tax-Exempt C 11 .30 Investor Cash Tr, Tr 41 1.60 Investor Tax-Exempt 10 .90 Investor Tax-Exempt 10 .50 Investor Tax-Exempt 10 .75 Investor Tax-Exempt 10 .97 Investor Tax-Exempt 10 .85 Investor Tax-Exempt 10 .35 Investor Tax-Exempt 10 .20 Investor Tax-Exempt 10 .65 InvCshTrTrs 41 1.68 Investors Cash Tr, T 41 1.22 Investors Cash Trust 41 1.66 Ivy Cash Management 17 .39 Ivy Cash Management 17 .41 Ivy Cash Management 17 1.35 Ivy Government Money 12 1.14 Ivy Government Money 12 1.38 IvyMonyyC t 12 .23 IvyMnyA 12 1.05 IvyMM B 12 .18 JPMGvMMAg 24 1.54 JPMLqAsR 16 1.39 JPMGvPrem 24 1.35 JPMGvCap 24 1.62 JPMTrPlInv 17 1.29 JPMTrPlRs 17 1.10 JPMorg100 Agcy 48 1.54 JPM100 SecP 48 1.35 JPM100 TrInst 48 1.59 JPMorgan100 48 1.21 JPMLqAstP 16 1.64 JPMorganFed 31 1.21 JPMorFedAgcy 31 1.54 JPMorgFedPr 31 1.35 JPMLqAstAg 16 1.83 JPMLqAstC p 16 1.12 JPMLqAstMrg 16 1.50 JPMLqAstInst 16 1.88 JPMMunInst 6 1.00 JPMMuMorg 6 .62 JPMNYMuR p 6 .47 JPMorgPrm 18 1.57 JPMorgPrAgcy 18 1.83 JPMorgPrmPr 18 1.64 JPMTreasC t 17 .83 JPMTrsPlusP 17 1.35 JPMTrsPlsMrg 17 1.21 JPMTrsPlsInst 17 1.59 JPMTrsPlsAg 17 1.54 JPMTrsSecR p 48 1.10 JPMUSGvInst 24 1.59 JPMUSGvtR p 24 1.10 JPMUSGvtMrg 24 1.21 JPMLqAsInv 16 1.58 JPMorgan 100% US Tre 48 1.62 JPMorgan California 6 .68 JPMorgan California 6 .08 JPMorgan California 6 .43 JPMFedInst 31 1.59 JPMorgan Institution 6 .97 JPMorgan Institution 6 1.02 JPMorgan Institution 6 1.00 JPMorgan Institution 6 .92 JPMorgan Liquid Asse 16 1.91 JPMorgan Municipal M 6 .51 JPMorgan Municipal M 6 .95 JPMorgan Municipal M 6 .16 JPMorgan New York Mu 6 .72 JPMorgan New York Mu 6 .12 JPMorgan New York Mu 6 .47 JPMPrInst 18 1.88 JPMPrRsv 18 1.39 JPMorgan Prime Money 18 1.93 JPMorgan Prime Money 18 1.91 JPMorgan Prime Money 18 1.12 JPMorgan U. S. Treas 17 1.64 JPMorgan U.S. Govern 24 1.10 JPMorgan U.S. Govern 24 .80 JPMorgan U.S. Govern 24 .75 JPMorgan U.S. Govern 24 1.50 JPMorgan U.S. Treasu 17 1.62 JPMorgan US Governme 24 1.29 Liquid Assets Portfo 16 .98 Liquid Assets Portfo 16 1.65Liquid Assets Portfo 16 1.30 Liquid Assets Portfo 16 1.77 MainStay A 26 1.33 MainStay B 26 1.11 MainStay Money Marke 26 1.11 MainStay Money Marke 26 1.11 ManagersMM 24 1.64 Maryland Tax-Free Mo 27 .88 Maryland Tax-Free Mo 27 .82 Meeder Institutional 26 1.85 MeederRetl 22 1.54 ML CMAMn 31 1.24 ML CMATr 39 1.20 MilestnTOInst 28 1.54 MilestnTOInv 28 1.29 MHLIRSel 21 1.91 MMktGS2 41 1.63 MMktGS4 41 1.38 MMktProFdInv 32 .83 MMktProFdSvc 32 .18 Mutual America Insti 23 1.66 Nationwide Governmen 30 1.04 NatnwdMMInst 30 1.29 New York Tax-Free Mo 24 .84 NorthInstGovSel 44 1.58 Northern 28 1.77 NorthernGvSl 45 1.43 NorthInstPrObSv 28 1.93 NthnInstPrObSh 28 1.93 Northern Institution 6 .89 Northern Institution 45 1.53 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 31, 2018

PAGE 49

Northern Institution 44 1.58 Northern Institution 44 1.58 NorthInstTreas 44 1.63 NorthernUSGv 44 1.43 OppCshResN t 38 1.18 OppenhCshB p 38 1.18 OppenhCshC p 38 1.18 OppCshRes 38 1.17 Oppenheimer Governme 38 1.21 Oppenheimer Institut 41 1.68 Oppenheimer Institut 41 1.62 Oppenheimer Institut 41 1.61 OppMMFd A 38 1.21 PIMCO Government Mon 7 1.49 PIMCO Government Mon 7 1.48 PIMCO Government Mon 7 1.53 PIMCO Government Mon 7 1.63 PIMCO Government Mon 7 1.64 PIMCO Government Mon 7 1.64 PNC Government Money 26 1.53 PNC Gov A 26 1.49 PNC Gov I 26 1.59 PNC TrA p 39 1.46 PNC Tr I 39 1.56 PNC Treasury Plus Mo 26 1.52 PNC Treasury Plus Mo 26 1.42 PW PACE P 21 1.21 PhoenixMM A 15 .01 Pioneer U.S. Governm ... 1.22 Pioneer U.S. Governm ... .69 PionrCs ... 1.07 PremGvtMP 21 1.65 PremierPort 18 1.90 Premier Portfolio Pe 18 1.35 Premier Portfolio Pr 18 1.60 Premier Portfolio Re 18 1.74 Premier Portfolio Re 18 1.02 PrimeObTR 29 1.44 PruMMartD 27 1.21 PruMMrtZ 27 1.40 Prudential Governmen 27 1.21 Prudential Governmen 27 1.20 Prudential Governmen 27 1.25 PruInstMM A 26 1.91 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 15 1.51 Putnam Money Market 15 .01 Putnam Money Market 15 .01 Putnam Money Market 15 .01 PutnmMMC t 15 .01 RBCGvRBCI1 28 1.59 Retail Prime Obligat 16 1.94 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.88 Retail Prime Obligat 16 1.63 Retail Prime Obligat 16 1.68 Retail Prime Obligat 16 1.33 Rydex U.S. Governmen 42 .79 SEI DITGovA 30 1.51 SEI DITGvIIA 42 1.57 SEI DITTrsA 38 1.52 SEI DITTrIIA 36 1.54 STI CshRes 29 1.44 STIC Prime Portfolio 12 1.62 STIC Prime Portfolio 12 .91 STIC Prime Portfolio 12 1.23 STIC Prime Portfolio 12 1.70 STIT Liquid Assets 16 1.55 STIT STIC Prime Por 12 1.48 STIT Government & Ag 21 1.60 STIT Government & Ag 21 1.33 STIT Liquid Assets P 16 1.82 STIT STIC Prime Port 12 1.74 STIT Tax-Free Cash R 11 .75 STIT Tax-Free Cash R 11 .97 STIT Treasury Obliga 36 1.65 STIT Treasury Obliga 36 1.62 STIT Treasury Obliga 36 1.40 STIT Treasury Portfo 28 1.34 STIT Treasury Portfo 28 1.61 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.45 SchwbACR 20 1.38 SchwbCshRes 15 1.37 Schwab Government Mo 8 1.39 SchwbInv 29 1.73 SchwbRetAdv 31 1.74 Schwab Retirement Go 27 1.60 Schwab Treasury Obli 9 1.38 Schwab U.S. Treasury 9 1.31 SchbValAdv 30 1.74 SchwValAdUlt 30 1.89 Schwab Variable Shar 31 1.88 SchwbGv 8 1.13 SchbMM 1 1.29 Schb UST 9 1.11 SentinelGov A 9 1.13 StFrmMMLgA 38 1.41 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.30 State Farm Money Mar 38 1.31 State Farm Money Mar 38 1.30 State Farm Money Mar 38 1.30 StStInstLRS 20 1.95 State Street Insti L 17 1.35 State Street Insti T 22 1.31 State Street Insti T 22 1.66 State Street Insti T 30 1.65 State Street Insti U 17 1.65 State Street Insti U 17 1.30 State Street Institu 17 1.69 State Street Institu 17 1.62 State Street Institu 22 1.58 State Street Institu 30 1.57 State Street Institu 17 1.57 State Street Institu 17 1.40 State Street Institu 30 1.30 State Street Institu 17 1.67 State Street Institu 22 1.60 State Street Institu 20 1.89 State Street Institu 20 1.86 State Street Institu 20 1.70 State Street Treasur 22 1.70 SunAmMMA 32 .01 T. Rowe Price Govern 39 1.52 T. Rowe Price Instit 41 1.81 T. Rowe Price Tax-Ex 34 .98 TDAM California Muni 15 .42 TDAM Insti U.S. Gov 50 1.34 TDAM Insti U.S. Gove 50 1.59 TDAM Institutional T 45 .75 TDAM Institutional T 45 1.30 TDAM Institutional U 50 .94 TDAMMMInv 52 1.37 TDAMMMkPr 52 1.37 TDAM Money Market Po 52 1.47 TDAM Money Market Po 52 1.27 TDAM Municipal Portf 29 .49 TDAM New York Munici 10 .38 TDAM U.S. Government 29 .96 TDAMUSGv 29 1.06 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 39 1.60 TRowPRF 39 1.39 TRowUST 37 1.43 Thriv MM Inst 37 1.36 Thriv MMk A 37 1.22 TreasObTR 25 1.10 Treasury Obligations 28 1.62 Treasury Portfolio P 44 1.58 U.S. Government Mone 41 .61 U.S. Government Mone 41 1.11 U.S. Government Mone 41 1.81 U.S. Treasury Money 37 1.49 UBS Prime Investor F 16 1.54 UBS Prime Preferred 16 1.85 UBS Prime Reserves F 16 1.81 UBS RMA Government M 23 1.30UBS Select Governmen 23 1.65 UBS Select Governmen 23 1.34 UBS Select Governmen 23 1.61 UBS Select Governmen 23 1.59 UBS Select Prime Inv 21 1.61 UBS Select Prime Pre 21 1.95 UBS Select Treasury 23 1.55 UBS Select Treasury 23 1.57 UBS Select Treasury 23 1.30 UBS Select Treasury 23 1.61 UBS Tax-Free Institu 7 .85 UBS Tax-Free Investo 7 .59 UBS Tax-Free Preferr 7 .89 US Government Money 28 .78 US Government Money 28 1.49 USAA Mutl 23 1.51 USAA Treas 41 1.43 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 54 1.75 VangFdl 53 1.71 VangPr 45 1.90 VangPrInst 45 1.96 Voya Government Mone 32 1.42 Voya Government Mone 32 1.42 Voya Government Mone 32 .42 Voya Government Mone 32 1.42 Voya Liquid Assets P 32 1.28 Voya Liquid Assets P 32 1.53 Voya Liquid Assets P 32 1.13 Voya Money Market Po 32 1.48 Voya Money Market Po 32 1.33 WA Select Tax Free R 9 .96 WF 100% Treasury Mon 33 1.57 WF Government Money 25 1.66 Wells Fargo 100% Tre 33 1.47 WellsFargo A 16 1.42 WFCashInvAd 17 1.75 WFCashInst 17 1.88 Wells Fargo Cash Inv 17 1.95 Wells Fargo Fd, Trea 25 1.41 WFGovAdm 25 1.46 WFGvtMMA 25 1.19 Wells Fargo Heritage 17 1.96 Wells Fargo Heritage 17 1.66 WellsFargoI 100 33 1.27 WellsFargoInsCsh 17 1.58 WellsFargoInsGv 25 1.30 Wells Fargo Money Ma 16 1.86 Wells Fargo Money Ma 16 1.56 Wells Fargo Municipa 5 1.03 WellsF100TrA 33 1.12 WellsFargo TrsyS 25 1.30 WellsFargoTrsyA 25 1.14 WellsFargo TrsyI 25 1.55 WFGvMMInst 25 1.60 Western Asset Govern 38 1.10 Western Asset Govern 38 .79 WA GvtRsvA 38 1.19 WAInstGvInst 38 1.64 Western Asset Insti 49 1.53 Western Asset Insti 29 1.80 Western Asset Instit 38 1.59 Western Asset Instit 38 1.59 Western Asset NY Tax 5 .54 Western Asset Prime 29 1.52 Western Asset Tax Fr 13 .09 Western Asset Tax Fr 9 .57 Western Asset US Tre 49 .78 WstnUSTrN 49 1.18 WstnInstLqRsI 29 1.85 WstnPrmLiq 29 1.56 WstnInstUSTR 49 1.59 WstnPrmUSTR 49 1.33 Wilm GovSel 37 1.42 Wilm TrAdm 36 1.16 Wilm TrSvc 36 1.03 Wilm TrSvc 36 1.41 Wilm GovAdm 37 1.17 Wilmington U.S. Gove 37 1.02 WilmUSGov 37 1.52Tax ExemptAIMTx 11 .18 AmC CATF 13 .78 AmC TF 9 .78 BMO TaxF I p 8 1.05 BMO TaxF Y 8 .80 BNYMelNMuM 9 .90 BLMunFdPCS p 26 .58 BRLM Muni 26 1.06 BRF NYMuni 6 .97 BRFCAMuni 7 .84 CashActTxEMgd 28 .87 FIMMTxExII 28 .97 FIMMTxEx3 28 .87 FIMMTxExI 28 1.12 FedCAMuniSv 23 .75 FedCAMu WS 23 1.00 FedGAMuCsh 13 .74 FedMAMuCS p 34 .29 FedMAMuniSv 34 .71 FedMuObl A 28 1.11 FedMuOblCap 28 1.01 FedMunOblSv 28 .86 FedNYMuCSv 38 .75 FedNYMuCS p 38 .28 FedNYMuCsII 38 .52 FedPAMuniCS 15 .24 FedPAMuCsSv 15 .63 FedTaxFObWS 29 1.06 FedTxFrObSv 29 .81 FedMuniSvc 13 .61 FedTxF c 7 1.06 FidCA 19 .79 FidCT 37 .83 FidMA 33 .78 FidMI 30 .67 FidMuMM 36 .95 FidNJ 46 .76 FidNY 22 .81 FidOH 47 .81 FidPA 21 .79 FidSpCA 17 .92 FidSpMA 31 .89 FidSpNJ 46 .93 FidSpNY 18 .95 FidTEDly M 32 .63 FidAZ 14 .76 Fid TECR 32 .38 FidTxEx MM 32 .88 FidTaxExPortS 28 1.07 FinSq TEF 10 1.00 FstAmTFA 20 .48 FstAmTxFY 20 .78 FsAmTxFObII 20 .93 FstAmTFObZ 20 1.03 GenNJMun 18 .53 GenNYMuB 13 .54 GnMuB p 9 .22 GnNYMuB p 13 .13 GnCalMu 7 .49 JPMMuMMP 6 .76 JPMorganCA 6 .54 JPMorganNY 6 .58 JPMorganTF 10 .60 JPMorg TFPr 10 .74 JPMTxFrR p 10 .49 JPMorgTFAgcy 10 .93 JPMTxFrInst 10 .98 NYTxFrMMI 16 1.94 NortnInstMuni 6 .89 NorthernMun 8 .77 PremierTxEx 9 1.05 SchwAMTTxF 15 .73 SchwNYMuVA 11 .90 SchwNYMuSw 11 .65 SchwTxFValAd 15 .95 ShwbTE 13 .83 SchwabTxEx 13 .93 Schwb CA 12 .71 ScudTECshInst 28 1.07 TDAMCAMu 15 .52 TDAMMuni 29 .59 TDAMNYMu 10 .48 TRowSumMu 37 .87 TRowCA c 24 .58 TRowNY c 24 .62 TRowTE c 34 .93 USAATxEx 15 .72 VangNJ 47 1.08 VangCA 24 1.03 VangPA 18 1.03 VangNY 22 1.06 VangTxEx 29 1.13 WFAMuCshM 5 1.13 WFA MuCsMSv 5 .88 WFNatInstMM 6 1.09 WFNtTFMMSv 6 .84 WellsFargoNat 6 .99 WellsF NTFA 6 .65 WstnFTxR N 9 .42 WstnInstTxFR 9 1.01 WstnNYTxR N 5 .39 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 .63 Jun 18 p 99.28 99.29 1.88 1.38 Jun 18 p 99.30 99.31 1.88 .88 Jul 18 p 99.27 99.28 1.88 1.38 Jul 18 f 100.16 100.17 1.38 Jul 18 p 99.29 99.30 1.87 2.25 Jul 18 p 100.01 100.02 -0.01 1.89 1.00 Aug 18 p 99.25 99.26 1.90 4.00 Aug 18 p 100.13 100.14 -0.01 1.91 .75 Aug 18 p 99.22 99.23 1.92 1.50 Aug 18 p 99.28 99.29 1.93 1.00 Sep 18 p 99.23 99.24 1.95 .75 Sep 18 p 99.18 99.19 1.98 1.38 Sep 18 p 99.25 99.26 1.96 .88 Oct 18 p 99.18 99.19 1.98 .75 Oct 18 p 99.15 99.16 2.00 1.25 Oct 18 p 99.21 99.22 -0.01 2.02 1.75 Oct 18 p 99.28 99.29 2.01 1.25 Nov 18 p 99.20 99.21 2.05 3.75 Nov 18 p 100.24 100.25 2.07 1.00 Nov 18 p 99.14 99.15 2.09 1.25 Nov 18 p 99.18 99.19 2.08 1.38 Nov 18 p 99.20 99.21 2.10 1.25 Dec 18 p 99.17 99.18 2.10 1.00 Dec 18 p 99.15 99.16 -0.01 2.13 1.38 Dec 18 p 99.17 99.18 -0.01 2.14 1.50 Dec 18 p 99.20 99.21 2.13 1.13 Jan 19 p 99.12 99.13 2.14 2.13 Jan 19 f 101.05 101.06 .23 1.13 Jan 19 p 99.10 99.11 2.14 1.25 Jan 19 p 99.12 99.13 2.17 1.50 Jan 19 p 99.18 99.19 2.15 .75 Feb 19 p 99.00 99.01 2.17 2.75 Feb 19 p 100.13 100.14 2.16 8.88 Feb 19 k 104.25 104.26 -0.03 2.01 1.13 Feb 19 p 99.06 99.07 -0.01 2.19 1.38 Feb 19 p 99.12 99.13 -0.01 2.19 1.50 Feb 19 p 99.16 99.17 2.17 1.00 Mar 19 p 99.02 99.03 2.19 1.25 Mar 19 p 99.07 99.08 2.20 1.50 Mar 19 p 99.13 99.14 -0.01 2.20 1.63 Mar 19 p 99.16 99.17 -0.01 2.20 .13 Apr 19 f 99.19 99.20 +0.01 .58 .88 Apr 19 p 98.27 98.28 -0.01 2.21 1.25 Apr 19 p 99.03 99.04 -0.01 2.23 1.63 Apr 19 p 99.14 99.15 -0.01 2.23 .88 May 19 p 98.23 98.24 2.24 3.13 May 19 p 100.26 100.27 -0.01 2.24 1.13 May 19 p 98.28 98.29 -0.01 2.25 1.25 May 19 p 99.00 99.01 -0.01 2.25 1.50 May 19 p 99.08 99.09 -0.01 2.25 1.00 Jun 19 p 98.20 98.21 -0.01 2.27 1.25 Jun 19 p 98.29 98.30 -0.02 2.26 1.63 Jun 19 p 99.10 99.11 -0.01 2.26 .75 Jul 19 p 98.10 98.11 -0.01 2.28 1.88 Jul 19 f 102.00 102.01 .07 .88 Jul 19 p 98.12 98.13 -0.01 2.28 1.63 Jul 19 p 99.07 99.08 -0.02 2.29 .75 Aug 19 p 98.04 98.05 -0.04 2.31 3.63 Aug 19 p 101.17 101.18 -0.04 2.31 8.13 Aug 19 k 106.29 106.30 -0.02 2.28 1.00 Aug 19 p 98.12 98.13 -0.03 2.32 1.25 Aug 19 p 98.22 98.23 -0.03 2.32 1.63 Aug 19 p 99.04 99.05 -0.04 2.33 .88 Sep 19 p 98.05 98.06 -0.03 2.33 1.00 Sep 19 p 98.08 98.09 -0.03 2.34 1.38 Sep 19 p 98.23 98.24 -0.04 2.34 1.75 Sep 19 p 99.07 99.08 -0.04 2.34 1.00 Oct 19 p 98.06 98.07 -0.04 2.34 1.25 Oct 19 p 98.15 98.16 -0.04 2.34 1.50 Oct 19 p 98.26 98.27 -0.04 2.35 1.00 Nov 19 p 98.02 98.03 -0.04 2.36 3.38 Nov 19 p 101.14 101.15 -0.04 2.36 1.00 Nov 19 p 98.00 98.01 -0.04 2.36 1.50 Nov 19 p 99.03 99.04 -0.04 2.36 1.50 Nov 19 p 98.23 98.24 -0.04 2.36 1.38 Dec 19 p 98.16 98.17 -0.04 2.36 1.13 Dec 19 p 98.02 98.03 -0.05 2.36 1.63 Dec 19 p 98.27 98.28 -0.05 2.37 1.88 Dec 19 p 99.07 99.08 -0.05 2.37 1.38 Jan 20 f 101.16 101.17 -0.02 .44 1.38 Jan 20 f 98.13 98.14 -0.04 2.38 1.25 Jan 20 p 98.05 98.06 -0.04 2.38 1.38 Jan 20 p 98.12 98.13 -0.03 2.37 2.00 Jan 20 p 99.12 99.13 -0.05 2.37 3.63 Feb 20 p 102.01 102.02 -0.05 2.39 8.50 Feb 20 k 110.08 110.09 -0.06 2.33 1.38 Feb 20 p 98.08 98.09 -0.04 2.40 1.25 Feb 20 p 98.01 98.02 -0.04 2.39 2.25 Feb 20 p 99.24 99.25 -0.05 2.39 1.13 Mar 20 p 97.23 97.24 -0.04 2.40 1.38 Mar 20 p 98.05 98.06 -0.05 2.40 2.25 Mar 20 p 99.23 99.24 -0.05 2.40 1.50 Apr 20 p 98.11 98.12 -0.04 2.41 .13 Apr 20 f 99.04 99.05 -0.02 .59 1.13 Apr 20 p 97.19 97.20 -0.04 2.41 1.38 Apr 20 p 98.02 98.03 -0.04 2.41 2.38 Apr 20 p 99.29 99.30 -0.05 2.41 1.50 May 20 p 98.08 98.09 -0.04 2.42 3.50 May 20 p 102.00 102.01 -0.06 2.43 8.75 May 20 k 112.06 112.07 -0.07 2.33 1.38 May 20 p 97.31 98.00 -0.04 2.42 1.50 May 20 p 98.06 98.07 -0.05 2.43 2.50 May 20 p 100.05 100.06 -0.05 2.41 1.50 Jun 20 p 98.05 98.06 -0.05 2.42 1.63 Jun 20 p 98.12 98.13 -0.05 2.43 1.88 Jun 20 p 98.28 98.29 -0.05 2.43 1.25 Jul 20 f 101.31 102.00 -0.03 .30 1.50 Jul 20 p 98.02 98.03 -0.05 2.44 1.63 Jul 20 p 98.08 98.09 -0.06 2.45 2.00 Jul 20 p 99.01 99.02 -0.06 2.45 1.50 Aug 20 p 97.31 98.00 -0.05 2.45 2.63 Aug 20 p 100.12 100.13 -0.05 2.45 8.75 Aug 20 k 113.15 113.16 -0.07 2.44 1.38 Aug 20 p 97.20 97.21 -0.05 2.46 2.13 Aug 20 p 99.08 99.09 -0.05 2.47 1.38 Sep 20 p 97.19 97.20 -0.05 2.46 1.38 Sep 20 p 97.17 97.18 -0.05 2.47 2.00 Sep 20 p 98.29 98.30 -0.06 2.47 1.63 Oct 20 p 98.01 98.02 -0.06 2.48 1.38 Oct 20 p 97.13 97.14 -0.06 2.48 1.75 Oct 20 p 98.09 98.10 -0.06 2.48 1.75 Nov 20 p 98.08 98.09 -0.06 2.49 2.63 Nov 20 p 100.10 100.11 -0.06 2.49 1.63 Nov 20 p 97.28 97.29 -0.07 2.50 2.00 Nov 20 p 98.25 98.26 -0.07 2.49 1.88 Dec 20 p 98.15 98.16 -0.07 2.49 1.75 Dec 20 p 98.04 98.05 -0.06 2.50 2.38 Dec 20 p 99.21 99.22 -0.07 2.50 2.00 Jan 21 p 98.23 98.24 -0.06 2.50 1.13 Jan 21 f 101.18 101.19 -0.04 .51 1.38 Jan 21 p 97.02 97.03 -0.07 2.52 2.13 Jan 21 p 99.00 99.01 -0.06 2.52 2.25 Feb 21 p 99.10 99.11 -0.07 2.51 3.63 Feb 21 p 102.29 102.30 -0.07 2.51 7.88 Feb 21 k 114.01 114.02 -0.09 2.48 1.38 Feb 21 p 96.09 96.10 -0.07 2.53 2.00 Feb 21 p 98.20 98.21 -0.07 2.52 2.38 Mar 21 p 99.19 99.20 -0.08 2.52 1.25 Mar 21 p 96.16 96.17 -0.07 2.53 2.25 Mar 21 p 99.07 99.08 -0.08 2.53 .13 Apr 21 f 98.19 98.20 -0.03 .62 2.38 Apr 21 p 99.18 99.19 -0.08 2.53 1.38 Apr 21 p 96.23 96.24 -0.08 2.54 2.25 Apr 21 p 99.06 99.07 -0.08 2.54 2.63 May 21 p 100.08 100.09 -0.08 2.53 3.13 May 21 p 101.20 101.21 -0.08 2.54 8.13 May 21 k 115.26 115.27 -0.10 2.54 2.00 May 21 p 98.13 98.14 -0.08 2.55 1.13 Jun 21 p 95.24 95.25 -0.08 2.56 2.13 Jun 21 p 98.23 98.24 -0.08 2.56 .63 Jul 21 f 100.18 100.19 -0.04 .44 1.13 Jul 21 p 95.20 95.21 -0.07 2.57 2.25 Jul 21 p 99.00 99.01 -0.09 2.58 2.13 Aug 21 p 98.19 98.20 -0.08 2.58 8.13 Aug 21 k 117.03 117.04 -0.10 2.54 1.13 Aug 21 p 95.15 95.16 -0.08 2.59 2.00 Aug 21 p 98.06 98.07 -0.08 2.58 1.13 Sep 21 p 95.11 95.12 -0.08 2.59 2.13 Sep 21 p 98.16 98.17 -0.09 2.60 1.25 Oct 21 p 95.19 95.20 -0.09 2.60 2.00 Oct 21 p 98.01 98.02 -0.08 2.60 2.00 Nov 21 p 98.01 98.02 -0.08 2.60 8.00 Nov 21 k 117.25 117.26 -0.12 2.58 1.75 Nov 21 p 97.05 97.06 -0.08 2.60 1.88 Nov 21 p 97.18 97.19 -0.09 2.60 2.00 Dec 21 p 97.28 97.29 -0.09 2.62 2.13 Dec 21 p 98.10 98.11 -0.10 2.61 .13 Jan 22 f 98.12 98.13 -0.05 .58 1.50 Jan 22 p 96.03 96.04 -0.09 2.62 1.88 Jan 22 p 97.13 97.14 -0.09 2.62 2.00 Feb 22 p 97.26 97.27 -0.09 2.62 1.75 Feb 22 p 96.28 96.29 -0.09 2.63 1.88 Feb 22 p 97.11 97.12 -0.09 2.62 ARCResources 76899 13.37 13.05 13.31 +.21 AdvOil Gas 98302 3.80 3.72 3.78 +.06 AeconGroup 69898 15.10 14.89 14.95 ... AirCdaV VV 124085 23.99 23.44 23.54 -.36 AlamosGoldA 89422 7.16 6.95 7.05 +.05 AlgonquinPwr 72290 12.81 12.70 12.77 -.07 AlimntatnBSV 60517 55.00 54.15 54.63 +.08 AphriaInc J 258743 11.95 11.62 11.70 -.03 ArgonautJ 72737 2.43 2.36 2.38 -.02 AscendantRes 60130 1.12 1.09 1.10 -.02 AthabascaOil 270884 1.83 1.75 1.82 +.10 AuroraCannabi 311426 8.24 8.07 8.18 +.04 B2GoldCorpo 262966 3.56 3.50 3.55 +.05 BCE Inc 97868 54.41 54.10 54.17 -.15 BarrickGold 138983 17.44 17.19 17.25 -.10 BaytexEnergy 474422 5.68 5.43 5.57 +.17 BeloSunMngo 72993 .23 .20 .21 -.01 BirchcliffEng 125913 4.39 4.18 4.36 +.21 Bk NS 199248 77.83 77.19 77.83 +.87 BkMontreal 155620 100.22 98.84 99.84 +.17 BlackberryLtd 133848 15.34 15.13 15.34 +.07 BombardirBSV 1703009 4.89 4.66 4.87 +.22 BonavistaEgy 59939 1.58 1.50 1.57 +.09 BrookdALV 61715 52.04 51.23 52.04 +.35 CAE Inc 75348 27.47 26.38 27.45 +.97 CIBC 105703 113.52 112.12 112.96 +.13 CIFinancial 71336 25.06 24.52 25.04 +.34 CalfracWell 119952 7.32 6.69 7.05 +.34 CamecoCorp 76451 14.05 13.66 13.99 +.30 CanopyGrowth 370951 37.39 36.30 37.07 +.51 CapstoneMngo 105593 1.12 1.08 1.12 +.02 CardinalEngy 57357 5.45 5.23 5.44 +.19 CdnEgySrvTc 81178 5.38 5.15 5.34 +.16 CdnNatRail 105819 109.03 107.74 108.93 +.93 CdnNatRes 264556 45.36 44.77 45.31 +.72 CenovusEngy 389680 13.66 13.52 13.57 +.10 CentricHtho 95298 .33 .30 .32 +.01 CequenceEgy 72389 .08 .07 .07 ... ChoiceREITUn 93722 11.68 11.45 11.65 +.10 CopperMountai 56241 1.13 1.06 1.12 ... CorusEntBo 86829 6.20 6.05 6.10 +.01 CrescentPnt 345805 10.53 10.35 10.42 +.15 CrewEngy 84769 2.42 2.27 2.39 +.13 CronosGroupI 74507 8.25 7.73 8.21 +.36 DenisonMines 56241 .60 .58 .60 ... ECNCapitalCo 69623 3.70 3.63 3.65 -.01 EldoradoGld 170791 1.48 1.45 1.48 +.03 ElementFin 208939 5.74 5.60 5.61 -.06 EnCanaCorp 241908 16.78 16.32 16.71 +.49 EnbridgeInc 327583 40.15 39.70 40.12 +.30 EnerplusCorp 98999 16.09 15.27 15.89 +.76 FirstQntumo 220816 19.85 19.00 19.79 +.78 Fortis Inc 70681 41.82 41.39 41.77 -.10 GearEnergyLt 59001 1.14 1.07 1.12 +.03 GibsonEgy 59319 18.00 17.38 17.94 +.60 GoldcorpInc 171814 18.66 18.31 18.49 +.07 GranTierrao 64127 4.23 4.11 4.22 +.12 GreenOrganicD 375845 5.48 4.68 5.48 +.81 H RRealUn 77767 20.43 20.26 20.36 +.09 HarteGold 60072 .40 .36 .39 +.01 Horzn500Bear 80063 4.26 4.18 4.19 -.11 HrznCrdOilBl 217944 10.56 10.16 10.54 +.48 HrznCrdOilBr 203593 5.34 5.14 5.15 -.25 HrznNtGsBul 207827 3.93 3.87 3.92 -.01 HudBayMnrls 170641 8.44 8.22 8.43 +.13 HuskyEngy 116720 18.79 18.31 18.52 +.40 ISharesS P60 198206 23.79 23.63 23.78 +.18 IShrsCapEngy 196711 12.88 12.70 12.86 +.26 IamgoldCorp 78053 8.18 8.05 8.11 +.08ImperialOil 143933 42.86 41.96 42.71 +.82 InterPipeline 108940 24.66 24.08 24.64 +.19 InterRentREIT 60710 11.05 10.85 10.90 -.15 IvanhoeAo 102564 3.28 3.07 3.26 +.18 KeyeraCorp 102519 35.68 34.14 35.65 +.90 KinderMorgan 174127 17.38 15.63 15.95 -.15 KinrossGold 195139 4.72 4.61 4.70 +.06 LaurentianBnk 114800 46.32 44.60 45.38 -2.22 LucaraDmndo 79010 2.06 2.02 2.02 -.01 LundinMng 120930 8.16 7.96 8.16 +.20 MEGEnergy 316724 9.60 9.05 9.52 +.65 MagnaInt l 67579 83.25 82.30 83.08 +.75 ManulifeFin 200488 24.37 24.05 24.36 +.24 Metro Inc 64602 43.23 42.37 42.63 +.15 NatBkCan 106178 62.10 61.29 61.80 +.30 NemaskaLithiu 187479 .98 .95 .98 +.02 NeovascInc 609405 .05 .04 .04 ... NevsunReso 84608 4.29 4.10 4.17 +.02 New Gold 121103 3.09 3.01 3.06 -.02 NutrienLtd 67790 65.89 65.16 65.77 +.56 OceanaGoldCrp 95324 3.24 3.16 3.17 -.05 OsiskoMining 87551 2.37 2.25 2.26 -.08 PINECLIFFENE 85600 .33 .33 .33 ... ParexReso 58872 22.87 22.12 22.86 +.83 PembinaPipe 123061 45.10 43.77 45.01 +.98 PeytoExpl 65703 10.59 10.37 10.59 +.13 PotashRidgeJ 128928 .07 .07 .07 +.01 PowerCorpSV 66479 30.13 29.90 30.07 +.18 PrairieSkyRyl 63533 26.92 26.18 26.29 ... PrecisionDrl 162915 4.68 4.55 4.63 +.07 PwrFinCorp 73853 32.27 32.10 32.19 +.10 RagingRiver 101385 7.63 7.37 7.61 +.32 RestrntBrnds 59049 77.12 74.79 76.73 +2.13 RioCanRlUn 65920 23.74 23.41 23.63 +.05 RogersCommB 63440 61.80 60.91 61.13 -.01 RoyalBank 223844 97.50 96.26 96.79 -.09 RoyalNickelo 108681 .17 .17 .17 -.01 SaputoInc 63433 45.12 44.67 45.05 +.33 SemafoInc o 151306 3.59 3.49 3.57 +.08 SevenGenClA 76371 17.13 16.76 16.83 +.08 ShawCommBNV 59909 26.35 26.05 26.14 +.02 SherrittIntl 123599 1.19 1.17 1.19 +.01 SpartanEngyCo 282572 6.69 6.48 6.57 +.11 SunLifeFin 75702 53.65 53.02 53.60 +.37 SuncorEngy 290855 51.84 51.02 51.72 +1.00 SurgeEnergyo 57129 2.51 2.41 2.50 +.11 T D Bank 316826 75.85 75.14 75.70 +.25 TORCOil Gas 122165 7.78 7.49 7.73 +.23 TahoeReso 145375 6.81 6.41 6.64 +.15 TamarackVall 273117 4.32 4.20 4.30 +.13 TeckResLimit 154678 35.15 33.85 35.12 +1.05 Telus Corp 91876 45.83 45.33 45.52 -.21 ThomsonReuter 178344 50.40 49.00 50.40 +.86 TidewaterMdSt 84693 1.30 1.27 1.30 +.03 TourmalineOil 101023 25.76 24.42 25.43 +1.04 TransCdaCorp 217805 54.33 53.71 54.19 +.32 TrevaliMngo 366921 1.06 1.02 1.06 +.04 TricanWell 153847 3.17 3.07 3.15 +.11 TrinidadDrill 82807 1.83 1.79 1.80 +.01 TurquoiseHill 78371 3.58 3.51 3.58 +.07 ValeantPharma 100125 28.65 28.19 28.58 +.30 ValeuraEgyJ 71489 4.83 4.57 4.75 +.15 VermilionEgy 117917 45.06 43.90 44.48 +.58 WhitecapReso 252788 9.66 9.40 9.50 ... YamanaGld 100102 3.78 3.73 3.74 +.02 YangarraRes 66637 5.84 5.46 5.77 +.19 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.25 96.26 -0.10 2.63 1.88 Mar 22 p 97.08 97.09 -0.09 2.63 .13 Apr 22 f 98.00 98.01 -0.06 .64 1.75 Apr 22 3p 96.23 96.24 -0.09 2.64 1.88 Apr 22 p 97.06 97.07 -0.09 2.64 1.75 May 22 p 96.22 96.23 -0.09 2.64 1.88 May 22 p 97.04 97.05 -0.09 2.64 1.88 May 22 p 96.20 96.21 -0.10 2.64 1.75 Jun 22 p 96.18 96.19 -0.10 2.64 2.13 Jun 22 p 98.00 98.01 -0.10 2.64 .13 Jul 22 f 98.14 98.15 -0.06 .50 1.88 Jul 22 p 96.31 97.00 -0.13 2.64 2.00 Jul 22 p 97.14 97.15 -0.13 2.65 1.63 Aug 22 p 95.30 95.31 -0.13 2.65 7.25 Aug 22 k 118.12 118.13 -0.12 2.61 1.63 Aug 22 p 95.29 95.30 -0.14 2.65 1.88 Aug 22 p 96.28 96.29 -0.13 2.65 1.75 Sep 22 p 96.10 96.11 -0.13 2.65 1.88 Sep 22 p 96.26 96.27 -0.14 2.65 1.75 Oct 22 p 96.24 96.25 -0.14 2.66 2.00 Oct 22 p 97.09 97.10 -0.14 2.65 1.63 Nov 22 p 95.21 95.22 -0.14 2.66 7.63 Nov 22 k 120.27 120.28 -0.13 2.63 2.00 Nov 22 p 97.08 97.09 -0.14 2.65 2.13 Dec 22 p 97.21 97.22 -0.14 2.66 .13 Jan 23 f 97.26 97.27 -0.06 .60 1.75 Jan 23 p 95.31 96.00 -0.14 2.67 2.38 Jan 23 p 98.22 98.23 -0.15 2.67 2.00 Feb 23 p 97.02 97.03 -0.14 2.67 7.13 Feb 23 k 119.20 119.21 -0.14 2.66 1.50 Feb 23 p 94.25 94.26 -0.14 2.67 2.63 Feb 23 p 99.26 99.27 -0.15 2.66 1.50 Mar 23 p 94.22 94.23 -0.14 2.68 2.50 Mar 23 p 99.06 99.07 -0.15 2.68 .63 Apr 23 f 99.28 99.29 -0.06 .65 1.63 Apr 23 p 95.04 95.05 -0.15 2.68 2.75 Apr 23 p 100.10 100.11 -0.15 2.68 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 14.73 -3.2 -3.1 +3.3/C IntrmDvrsMnA m MS 14.15 +.8 -.5 +1.2/B IntrmDvrsMnC m MS 14.15 +.7 -.8 +.4/E LgCpGrA m LG 51.18 +4.0 +7.1 +14.3/A LgCpGrAdv LG 55.64 +4.0 +7.2 +14.5/A LgCpGrC m LG 38.63 +3.9 +6.8 +13.4/B LgCpGrI LG 55.35 +4.0 +7.2 +14.6/A LgCpGrK b LG 52.07 +4.0 +7.1 +14.2/A LtdDurHiIncAdv HY 10.17 -.2 +.1 +3.3/C MuniBdInfStr1 b MS 10.16 +.6 +.3 +2.2/A MuniBdInfStr2 MS 10.16 +.5 +.2 +2.3/A MuniBdInfStrA m MS 10.20 +.6 +.2 +2.0/A MuniBdInfStrAdv MS 10.20 +.5 +.3 +2.3/A MuniIncCAA m MF 11.05 +1.1 -.3 +2.6/B MuniIncCAAdv MF 11.05 +1.1 -.2 +2.9/A MuniIncIIArznA m SI 10.97 +1.0 -.3 +3.0/A MuniIncIIMAA m MT 11.08 +1.0 -.7 +2.2/B MuniIncIIMINA m SM 10.11 +.9 -.6 +2.3/B MuniIncIINJA m MJ 9.63 +1.0 -.5 +3.2/B MuniIncIIOhioA m MO 9.83 +1.0 -.5 +2.7/A MuniIncIIPEA m MP 10.35 +.9 -.4 +2.8/B MuniIncIIVIA m SI 10.98 +.9 -.5 +2.6/A MuniIncNYA m MN 9.82 +1.1 -.6 +2.6/B MuniIncNYAdv MN 9.82 +1.1 -.5 +2.8/A MuniIncNYC m MN 9.81 +1.0 -.9 +1.8/C MuniIncNtnA m MI 10.14 +1.0 -.6 +2.9/A MuniIncNtnAdv MI 10.14 +1.1 -.5 +3.1/A MuniIncNtnC m MI 10.13 +1.0 -.9 +2.1/C ReltvValA m LV 5.81 +.3 -.3 +9.4/A ReltvValAdv LV 5.87 +.5 -.2 +9.7/A ReltvValC m LV 5.79 +.2 -.7 +8.6/B SelUSEqAdv LB 17.18 +2.8 +2.5 +10.9/A SelUSLSA m LO 12.86 +2.5 +2.0 +5.6/B SelUSLSAdv LO 13.06 +2.5 +2.1 +5.9/B SelUSLSC m LO 12.31 +2.4 +1.7 +4.8/B ShortDurPlus CS 11.58 +.4 +.1 +.4/D SmCpGrA m SG 58.99 +8.7 +14.4 +14.4/A SmCpGrI SG 63.89 +8.7 +14.5 +14.7/A SstnlGlbThtcA m WS 119.20 +2.4 +1.6 +10.4/A SstnlGlbThtcAdv WS 126.21 +2.5 +1.7 +10.7/A SustIntlThtcA m FG 19.28 +.6 -1.2 +4.2/E TxMgAlMktIncA m CA 12.49 +.8 -1.7 +2.8/E TxMgWtAprStrAdv WS 16.41 +1.4 +1.4 +7.2/C TxMgdIntl FB 18.24 -1.5 -1.1 +5.0/B AAMInsgtSelIncI d TW 9.86 -.1 -2.6 +2.8/BABAllMktRlRet1 b IH 9.05 +1.3 +2.3 +2.2/E AllMktTRA m MA 14.83 +.9 ... +3.5/E AllMktTRAdv MA 14.93 +.9 +.1 +3.8/E AllMktTRC m MA 14.72 +.8 -.3 +2.7/E BdInStrat1 b IP 10.60 ... -.4 +1.9/A BdInStrat2 IP 10.59 ... -.4 +2.0/A CncntrGrAdv LG 36.36 +3.5 +6.7 +10.6/D CnsrvWlthStratA m CA 12.07 -.2 -.6 +2.6 CorOppsA m LG 20.64 +1.6 +1.9 +11.0/D DiscvGrA m MG 12.38 +7.9 +14.0 +13.1/A DiscvGrAdv MG 13.21 +7.9 +14.1 +13.3/A DiscvValA m SV 23.62 +4.4 +3.7 +9.8/C DiscvValAdv SV 24.19 +4.4 +3.8 +10.0/B DiscvValC m SV 20.79 +4.4 +3.4 +8.9/C DiscvValI SV 23.46 +4.4 +3.8 +10.1/B DiscvValR b SV 22.92 +4.4 +3.5 +9.3/C DiscvValZ SV 23.44 +4.4 +3.8 +10.1/B DiversMunicipal MS 14.14 +.8 -.3 +1.4/A EmMkts EM 31.77 -3.2 -2.4 +5.0/C EqIncA m LV 28.77 +1.7 -.3 +7.0/C EqIncAdv LV 29.06 +1.7 -.2 +7.3/C EqIncC m LV 28.36 +1.6 -.6 +6.3/D GlbBdA m IB 8.23 -.4 -1.1 +2.2/B GlbBdAdv IB 8.23 -.4 -.9 +2.5/B GlbBdC m IB 8.26 -.5 -1.4 +1.5/D GlbBdI IB 8.22 -.5 -1.0 +2.5/B GlbBdR b IB 8.23 -.4 -1.2 +1.8/C GlbRkAllcA m TV 16.50 +1.3 +.5 +3.5/C GlbRlEstInvmA m GR 14.53 +2.3 +.1 +4.5/B GlbRlEstInvmIII GR 11.07 +2.3 +.5 +5.3/A GrA m LG 80.09 +4.5 +9.2 +14.9/A HiIncA m HY 8.42 -1.0 -2.0 +4.4/A HiIncAdv HY 8.44 -.9 -1.8 +4.7/A HiIncC m HY 8.52 -1.1 -2.4 +3.6/C HiIncI HY 8.44 -1.0 -1.9 +4.7/A HiIncK b HY 8.43 -.9 -1.9 +4.4/A HiIncR b HY 8.42 -1.1 -2.2 +4.0/B HiIncZ HY 8.44 -1.0 -1.7 +4.7/A IntermBdA m CI 10.86 +.3 -1.2 +1.7/B IntermBdAdv CI 10.86 +.2 -1.2 +1.9/A IntermCAMuniA m SS 14.08 +.9 -.1 +1.3/A IntermNYMuniA m SS 13.77 +.8 -.4 +1.4/A Intl FB 18.24 -1.5 -1.1 +5.1/B IntlValA m FV 14.40 -3.2 -3.1 +3.1/C 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 31, 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 15.70 +1.5 -2.7 +3.7/E ValAdv LV 15.72 +1.5 -2.7 +4.0/E WlthApprStrA m WS 16.54 +1.3 +1.2 +6.5/C WlthApprStrAdv WS 16.51 +1.4 +1.4 +6.8/CAC AlternativesEqMktNetrlInv NE 11.47 +1.1 +2.2 +.7/D MktNetrlValInv NE 10.13 -.3 -3.2 +.7/DAIGActvAllcA f MA 17.74 +1.5 +.5 +5.6/C FlexCrdtA m HY 3.39 +.1 +.9 +3.6/C FocedDivStrB m LV 17.40 +.5 -6.0 +6.7/D FocedDivStrC m LV 17.39 +.6 -6.0 +6.7/D IntlDivStrA m FV 9.04 -4.0 -5.4 -.8/E MltAstAllcA f MA 18.48 +1.7 +.7 +5.7/C SrFltngRtA m BL 8.10 ... +1.6 +3.6/B SrFltngRtC m BL 8.09 ... +1.4 +3.3/C StrBdA m MU 3.33 -.3 -2.6 +2.0/D StrValA m LV 31.01 +1.8 -1.7 +6.3/D USGvtSecA m GI 8.93 +.6 -.9 -.8/EALPSRdRcksLtdPrEI d SW 7.21 -1.9 -.8 +7.4/D RdRcksLtdPrEInv m SW 7.09 -1.9 -.8 +7.1/DAMGCHEqPtnrsBalN b MA 17.54 +3.0 +3.2 +7.0/A FQGlbRkBalZ TV 15.78 +1.5 -1.4 +5.2/B FQTxMgdUSEqI LB 32.12 +4.7 +6.3 +9.4/C GWKCorBdI CI 9.84 +.5 -2.1 +1.1/D GWKMnBdI MI 11.44 +1.0 -1.2 +2.2/C GWKMnEnhYiI HM 9.84 +1.5 -.4 +4.6/B GWKSmCpCorI SG 29.89 +5.1 +5.2 +12.5/B MgrsAmIntrGvS GI 10.39 +.5 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.44 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.80 +3.9 ... +4.3/E MgrsBrBlueS LG 50.74 +5.0 +6.0 +11.4/C MgrsBrwineS MG 49.72 +6.1 +6.6 +9.5/C MgrsCaEmergCoI SG 64.53 +8.2 +10.5 +19.3/A MgrsCaMidCpN b MG 31.18 +3.7 +3.1 +8.7/D MgrsCeRlEsttS SR 10.10 +3.6 -2.7 +5.2/B MgrsDblCrPlsBdI CI 10.43 +.6 -.9 +2.1 MgrsDblCrPlsBdN b CI 10.44 +.7 -.9 +1.8 MgrsEmergOppsS SG 51.20 +8.1 +11.5 +13.1/B MgrsFrpntMdCpI MV 42.46 +2.8 -3.0 +5.2/E MgrsFrpntMdCpN b MV 41.36 +2.8 -3.1 +4.9/E MgrsLmsSylsBdS CI 26.19 -.3 -1.7 +2.5/A MgrsMntCldGrI LG 20.53 +2.9 +4.2 +8.7/E MgrsMntCldGrN b LG 20.43 +2.9 +4.0 +8.4/E MgrsSkylnSpcEqS d SB 45.17 +4.8 +2.7 +7.3/D MgrsSpecialEqS SG 135.35 +8.0 +13.3 +12.6/B RRDivAllCpVlI LV 12.36 +1.8 -.9 +7.1/C RRDivAllCpVlN b LV 12.37 +1.8 -1.0 +6.8/D RRSmCpValI SB 13.68 +2.5 +3.6 +12.0/A SthrnSnSmCpN m SB 25.01 +3.8 -4.0 +1.8/E SystMidCpValI MV 16.00 +3.9 +2.2 +8.7/B TmsSqMidCpGrI MG 20.00 +3.6 +6.0 +9.5/C TmsSqMidCpGrS MG 19.49 +3.6 +5.9 +9.3/C TmsSqSmCpGrI SG 19.20 +5.8 +10.8 +11.2/C TmsSqSmCpGrS SG 18.72 +5.9 +10.8 +11.0/C TrilogyEMktsEqZ d EM 9.86 -3.0 -4.1 +8.2/A YackFocI d LB 20.87 +.6 -1.0 +9.0/C YackFocN d LB 20.89 +.6 -1.1 +8.8/D YacktmanI d LV 22.67 +.7 -.8 +8.1/BAQRDiversArbtrgI NE 9.28 +.7 +1.8 +3.2 DiversArbtrgN b NE 9.28 +.7 +1.8 +2.9 IntlEqI FB 10.78 -2.8 -1.6 +6.2 IntlMomStyleI FG 15.87 -1.7 +1.1 +4.6 LgCpMomStyleI LG 22.94 +2.6 +6.4 +10.8 LgCpMomStyleN b LG 22.93 +2.6 +6.3 +10.5 MgdFtsStratI FF 8.62 -3.1 -6.6 -6.3 MgdFtsStratN b FF 8.49 -3.2 -6.7 -6.5 MltStratAltI AM 8.56 -2.6 -5.4 +1.3 MltStratAltN b AM 8.51 -2.6 -5.4 +1.0 RkBalCmdtsStrI BB 7.05 +.7 +2.2 +5.0 RkParityI TV 9.76 +.2 -.6 +3.8 RkParityIIMVI TV 9.36 +2.4 +1.1 +2.8 SmCpMomStyleI SG 25.41 +5.3 +8.3 +10.1ATDiscpEqInstl LB 20.00 +2.8 +4.3 +10.7/BAberdeenGlbHiIncA x HY 8.92 -.9 -1.0 +1.8/E GlbHiIncI x HY 8.34 -.9 -.9 +1.9/E IntlSmCpA m FR 31.34 -1.8 -.5 +8.3/D SelIntlEqA b FB 26.31 -2.5 -4.1 +3.0/D TotalRetBdA x CI 12.83 +.5 -1.7 +1.6/B TotalRetBdI x CI 12.64 +.6 -1.6 +1.8/BAbsolute StrategiesInstl AM 8.25 -1.9 -.2 -2.1/DAcadianEmMktsInv d EM 21.45 -4.1 -4.2 +5.6/CAccessCptCmntyInvmIns GI 8.73 +.6 -1.6 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.72 -.2 +.7 +6.9/CAdvisory ResearchMLPEngyIncA x LP 8.40 +4.5 -.9 -7.8/C MLPEngyIncC x LP 8.43 +4.4 -1.2 -8.6/D MLPEngyIncI x LP 8.25 +4.4 -.9 -7.6/C MLPEngyInfrasI x LP 8.03 +4.4 -1.1 -8.8/DAegisVal SV 20.90 +3.8 +6.3 +17.0/AAkreFocInstl d LG 35.72 +4.2 +8.1 +14.7/A FocRetail m LG 35.00 +4.1 +8.0 +14.4/AAl FrankInv m LV 24.97 +2.0 +.7 +7.9/CAlgerCptlApprecA m LG 26.94 +4.9 +9.2 +12.3/C CptlApprecC m LG 21.34 +4.8 +8.9 +11.4/C CptlApprecI2 LG 90.46 +4.8 +9.5 +12.4/C CptlApprecInsI LG 35.46 +4.8 +9.4 +12.4/C GrIncA m LB 40.46 +2.9 ... +9.1/C IntlGrA m FG 17.14 +1.1 +.5 +2.6/E LgCpGrI2 LG 70.25 +7.7 +14.0 +10.9/D MidCpGrA m MG 14.78 +6.8 +8.0 +8.5/D MidCpGrI2 MG 26.99 +6.7 +8.0 +8.7/D MidCpGrInstlI MG 31.63 +6.7 +7.8 +8.7/D SmCpGrA m SG 9.66 +8.7 +14.6 +12.3/B SmCpGrI2 SG 27.66 +8.6 +14.5 +12.7/B SmCpGrInstlI SG 23.03 +8.4 +13.7 +12.6/B SpectraA m LG 22.59 +5.2 +9.8 +12.4/CAllianzGIFocedGrA m LG 56.96 +5.1 +7.8 +13.7/B FocedGrC m LG 39.52 +5.1 +7.4 +12.8/B GlbSmCpA m SW 52.43 +3.4 +4.7 +7.8/D HlthSciA m SH 33.11 +3.5 +4.3 +2.3/C NFJDivValA m LV 15.14 +1.8 +.5 +7.3/C NFJDivValC m LV 15.28 +1.7 +.2 +6.5/D NFJDivValInstl LV 15.26 +1.8 +.7 +7.6/C NFJIntlValA m FV 19.30 -1.8 -2.2 -2.7/E NFJLgCapValA m LV 26.82 +1.6 +.2 +9.0/B NFJMidCapValA m MV 30.63 +1.2 -2.2 +10.5/A NFJMidCapValC m MV 25.11 +1.1 -2.5 +9.7/A NFJMidCapValIns MV 32.75 +1.2 -2.1 +10.9/A NFJSmCpValA m SV 21.95 +4.9 +1.3 +7.1/D NFJSmCpValAdmin b SV 21.89 +4.9 +1.3 +7.2/D NFJSmCpValC m SV 19.52 +4.8 +1.0 +6.2/E NFJSmCpValInstl SV 24.60 +4.9 +1.4 +7.5/D TechA m ST 72.22 +7.4 +17.9 +21.0/B TechC m ST 55.83 +7.4 +17.6 +20.1/B TechInstl ST 81.07 +7.5 +18.1 +21.5/BAlpineDynDivInstl x WS 4.11 +.2 +.5 +6.7/C IntlRlEsttEqIns GR 23.43 -2.8 -2.6 +3.7/C RltyIncGrIns SR 21.66 +2.7 -4.2 +5.3/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/CAmanaMutGrInv b LG 36.39 +4.5 +4.1 +11.9/C MutIncInv b LB 49.72 +3.5 -2.9 +7.4/EAmerican BeaconBrdGwyLgCpVlIns LV 28.96 +2.8 +1.4 +9.1/A BrdgwyLgCpGrIns LG 32.78 +6.1 +9.7 +12.8/B IntlEqInstl FV 20.54 -1.5 -1.6 +3.4/B IntlEqInv FV 20.36 -1.5 -1.7 +3.0/C LgCpValAdv b LV 26.58 +1.4 -.6 +6.5/D LgCpValInstl LV 29.04 +1.4 -.4 +7.0/D LgCpValInv LV 26.95 +1.4 -.5 +6.7/D MidCpValInv MV 17.06 +1.9 -3.0 +7.1/C SmCpValAdv b SV 27.30 +6.0 +4.7 +9.6/C SmCpValInstl SV 28.76 +6.1 +4.9 +10.2/B SmCpValInv SV 27.67 +6.1 +4.8 +9.8/CAmerican CenturyAdpteEqInv LB 12.22 +4.3 +3.9 +9.9/B AdpteSmCpInv MB 21.43 +3.2 +3.0 +8.1/B AllCpGrInv LG 35.25 +4.8 +6.7 +11.3/D BalI MA 19.18 +2.2 +2.2 +6.2/B BalInv MA 19.17 +2.2 +2.1 +6.1/B CAHYMuniI MC 10.53 +1.3 +.2 +4.5/A CAHYMuniInv MC 10.53 +1.1 ... +4.3/A CAInTFBdBdI MF 11.71 +.9 -.4 +2.3/B CAInTFBdBdInv MF 11.71 +1.0 -.5 +2.1/C CorEqPlusInv LB 15.89 +3.5 +3.5 +8.6/D CorPlusInv CI 10.49 +.2 -1.7 +1.6/B CptlValInv LV 8.65 +1.2 -1.3 +6.2/D DiscpGrInv LG 24.13 +4.9 +5.7 +11.4/C DiversBdA m CI 10.44 +.2 -2.3 +.8/E DiversBdI CI 10.44 +.2 -2.0 +1.2/C DiversBdInv CI 10.44 +.2 -2.1 +1.0/D EmMktsA m EM 11.47 -2.3 -3.0 +8.3/A EmMktsI EM 12.20 -2.2 -2.8 +8.8/A EmMktsInv EM 11.89 -2.2 -2.9 +8.5/A EqGrA m LB 33.83 +3.3 +4.7 +9.3/C EqGrI LB 33.92 +3.3 +4.8 +9.8/C EqGrInv LB 33.88 +3.3 +4.7 +9.5/C EqIncA m LV 8.79 +1.9 -1.1 +9.8/A EqIncC m LV 8.77 +1.6 -1.5 +9.0/A EqIncI LV 8.80 +1.9 -1.0 +10.3/A EqIncInv LV 8.79 +1.9 -1.0 +10.1/A EqIncR b LV 8.75 +1.7 -1.2 +9.6/A EqIncR6 LV 8.81 +1.8 -.9 +10.5/A GlbGoldInv SP 8.61 +.6 -1.6 +6.9/A GlbGrInv WS 12.82 +1.8 +5.2 +8.6/B GlbRlEsttInv GR 11.87 +1.0 -.1 +3.7/C GovtBdA m GI 10.71 +.6 -1.2 +.3/C GovtBdInv GI 10.71 +.7 -1.1 +.6/B GovtBdR5 GI 10.71 +.8 -1.1 +.8/A GrA m LG 34.15 +4.6 +7.3 +13.1/B GrI LG 35.87 +4.6 +7.5 +13.6/B GrInv LG 35.24 +4.6 +7.4 +13.4/B GrR b LG 33.38 +4.5 +7.2 +12.8/B GrR6 LG 35.85 +4.6 +7.5 +13.8/B HYInv HY 5.55 -.3 -.8 +3.1/D HYMuniI HM 9.65 +1.2 +1.0 +5.0/B HYMuniInv HM 9.65 +1.1 +.9 +4.8/B HeritageA m MG 21.86 +3.5 +5.0 +7.3/E HeritageC m MG 17.59 +3.4 +4.8 +6.5/E HeritageI MG 25.13 +3.5 +5.3 +7.8/D HeritageInv MG 23.65 +3.5 +5.2 +7.6/D IncandGrA m LV 40.28 +3.3 +2.9 +9.4/A IncandGrI LV 40.42 +3.3 +3.1 +9.9/A IncandGrInv LV 40.36 +3.3 +3.0 +9.6/A InAdjBdA m IP 11.48 -.1 -1.2 +.9/C InAdjBdInv IP 11.52 ... -1.1 +1.2/B InAdjBdR5 IP 11.51 -.1 -1.0 +1.4/B IntTrmTxFrBdI MI 11.18 +1.0 -.3 +2.3/B IntTrmTxFrBdInv MI 11.18 +.9 -.4 +2.1/C IntlBdInv IB 12.94 -2.7 -1.8 +2.3/B IntlDiscvInv FR 17.47 +1.1 +2.7 +8.9/C IntlGrA m FG 13.80 +.7 +3.5 +5.5/C IntlGrI FG 13.60 +.7 +3.8 +6.0/C IntlGrInv FG 13.69 +.7 +3.7 +5.8/C IntlOppsInv FR 11.48 ... +3.0 +11.8/A InvGinnieMaeInv GI 10.22 +.7 -1.0 +.4/C InvGinnieMaeR5 GI 10.22 +.7 -.9 +.6/B InvOC2020A m TE 12.60 +1.0 +.7 +4.3/D InvOC2020I TE 12.62 +1.0 +.9 +4.7/C InvOC2020Inv TE 12.61 +1.0 +.7 +4.5/C InvOC2020R b TE 12.58 +1.0 +.5 +4.0/D InvOC2025A m TG 14.97 +1.1 +.7 +4.7/D InvOC2025I TG 14.99 +1.1 +.9 +5.1/D InvOC2025Inv TG 14.98 +1.1 +.9 +4.9/D InvOC2025R b TG 14.95 +1.0 +.7 +4.4/E InvOC2030A m TH 13.09 +1.2 +.9 +5.1/E InvOC2030I TH 13.12 +1.2 +1.1 +5.5/D InvOC2030Inv TH 13.12 +1.2 +1.0 +5.3/D InvOC2030R b TH 13.09 +1.2 +.8 +4.8/E InvOC2035A m TI 16.42 +1.4 +1.3 +5.5/E InvOC2035I TI 16.45 +1.4 +1.4 +6.0/D InvOC2035Inv TI 16.43 +1.4 +1.4 +5.8/E InvOC2035R b TI 16.40 +1.3 +1.1 +5.2/E InvOC2040A m TJ 13.89 +1.5 +1.5 +6.0/E InvOC2040I TJ 13.92 +1.5 +1.8 +6.4/D InvOC2040Inv TJ 13.91 +1.5 +1.7 +6.2/E InvOC2040R b TJ 13.88 +1.5 +1.5 +5.7/E InvOC2045A m TK 17.48 +1.6 +1.7 +6.5/E InvOC2045I TK 17.53 +1.7 +2.0 +7.0/D InvOC2045Inv TK 17.50 +1.6 +1.9 +6.7/E InvOC2045R b TK 17.47 +1.6 +1.6 +6.2/E InvOC2050A m TN 14.28 +1.6 +1.9 +6.8/E InvOC2050I TN 14.32 +1.7 +2.1 +7.3/D InvOC2050Inv TN 14.30 +1.7 +2.0 +7.1/D InvOC2050R b TN 14.28 +1.7 +1.9 +6.6/E InvOC2055A m TL 15.31 +1.7 +2.0 +7.0/E InvOC2055Inv TL 15.33 +1.7 +2.1 +7.3/D InvOC:AgrInv AL 17.25 +1.5 +2.0 +7.0/B InvOC:CnsrvInv CA 13.83 +.9 +.7 +4.6/B InvOCInRetA m RI 13.37 +1.0 +.6 +4.1/A InvOCInRetI RI 13.38 +1.1 +.9 +4.6/A InvOCInRetInv RI 13.37 +1.0 +.7 +4.4/A InvOCInRetR b RI 13.35 +1.0 +.6 +3.8/B InvOCModInv MA 16.00 +1.3 +1.3 +5.8/C InvOCVryAgrInv XM 18.83 +2.1 +3.0 +8.3/A InvOCVryCsrvInv XY 12.01 +.6 -.1 +3.3/B LgCoValInv LV 10.10 +1.0 -.7 +6.0/D MidCpValA m MV 17.47 +1.9 ... +9.3/A MidCpValC m MV 17.27 +1.9 -.3 +8.5/B MidCpValI MV 17.52 +1.9 +.1 +9.8/A MidCpValInv MV 17.51 +2.0 +.1 +9.6/A MidCpValR b MV 17.41 +1.9 -.1 +9.0/B MidCpValR6 MV 17.53 +2.0 +.3 +10.0/A NTCoreEqPlusG LB 17.27 +3.7 +4.0 +9.1/C NTDiversBdG CI 10.43 +.4 -1.8 +1.3/C NTEmMktsG EM 13.03 -2.0 -2.3 +9.4/A NTEqGrG LB 14.26 +3.3 +5.1 +9.8/C NTGrG LG 18.66 +4.7 +7.9 +13.8/B NTHeritageG MG 14.76 +3.6 +5.7 +8.1/D NTIntlGrG FG 12.75 +.9 +4.8 +6.4/B NTLgCoValG LV 11.46 +1.0 -.4 +6.0/D NTMidCpValG MV 13.59 +2.0 +.6 +10.1/A NTSmCoG SB 10.30 +7.4 +7.0 +8.9/D RlEsttA m SR 27.21 +3.3 -2.8 +3.6/D RlEsttI SR 27.33 +3.3 -2.7 +4.1/C RlEsttInv SR 27.25 +3.3 -2.7 +3.9/C SelI LG 75.11 +4.0 +5.5 +13.1/B SelInv LG 73.89 +4.0 +5.4 +12.8/B ShrtDurInv CS 10.14 +.4 +.5 +1.2/B ShrtTrmGovtInv GS 9.44 +.3 ... +.1/C ShtDrInfPrBdInv IP 10.19 +.4 +.5 +.9/C ShtDrInfPrBdR5 IP 10.27 +.4 +.6 +1.1/C SmCoInv SB 16.41 +7.4 +6.6 +8.3/D SmCpGrA m SG 18.49 +7.4 +11.1 +10.6/D SmCpGrI SG 19.53 +7.4 +11.3 +11.1/C SmCpGrInv SG 19.10 +7.4 +11.2 +10.9/C SmCpValA m SV 8.90 +3.9 +3.0 +10.4/B SmCpValI SV 9.09 +3.9 +3.2 +10.9/B SmCpValInv SV 9.00 +3.8 +3.1 +10.6/B StrAlAgrsA m AL 8.53 +1.4 +1.8 +6.6/C StrAlAgrsC m AL 8.33 +1.5 +1.6 +5.8/D StrAlAgrsI AL 8.42 +1.6 +2.1 +7.0/B StrAlAgrsInv AL 8.47 +1.6 +1.9 +6.9/C StrAlCnsrvA m CA 5.80 +.9 +.5 +4.1/C StrAlCnsrvInv CA 5.81 +.9 +.6 +4.3/B StrAlModA m MA 6.94 +1.3 +1.3 +5.4/C StrAlModC m MA 6.85 +1.2 +.9 +4.6/D StrAlModI MA 6.97 +1.3 +1.5 +5.9/B StrAlModInv MA 6.96 +1.2 +1.3 +5.7/C SustEqA m LB 28.32 +2.5 +2.2 +10.2/B SustEqInv LB 28.39 +2.6 +2.3 +10.5/B UltraA m LG 45.49 +4.8 +9.3 +14.2/A UltraI LG 49.10 +4.8 +9.5 +14.7/A UltraInv LG 47.51 +4.8 +9.4 +14.5/A UtlsInv SU 16.64 -.5 -2.4 +5.7/C ValA m LV 8.91 +1.6 +.1 +7.0/C ValI LV 8.94 +1.6 +.3 +7.5/C ValInv LV 8.92 +1.6 +.2 +7.3/C ValR b LV 8.91 +1.6 ... +6.7/D ZeroCoup2020Inv GI 103.12 +.4 -.5 +.6/B ZeroCoup2025Inv GL 96.85 +.5 -2.4 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.6 -.5 +4.3/B 2015TgtDtRtrA m TD 11.56 +.7 -.3 +4.7/C 2020TgtDtRtrA m TE 12.60 +.9 +.3 +5.3/B 2025TgtDtRtrA m TG 13.57 +1.1 +1.0 +6.2/A 2030TgtDtRtrA m TH 14.63 +1.2 +1.5 +7.2/A 2035TgtDtRtrA m TI 15.18 +1.6 +2.3 +8.3/A 2040TgtDtRtrA m TJ 15.58 +1.6 +2.5 +8.7/A 2045TgtDtRtrA m TK 15.84 +1.7 +2.7 +8.9/A 2050TgtDtRtrA m TN 15.52 +1.7 +2.8 +9.0/A AMCpA m LG 34.04 +3.6 +8.1 +11.1/D AmrcnBalA m MA 27.22 +1.5 +.6 +7.9/A AmrcnHiIncA m HY 10.11 -.2 -.1 +3.4/C AmrcnMutA m LV 40.88 +2.2 +.7 +8.9/B BdfAmrcA m CI 12.58 +.6 -1.6 +1.2/C CptWldGrIncA m WS 51.90 +.3 +1.9 +8.0/B CptlIncBldrA m IH 60.79 +.1 -2.4 +3.9/C CptlWldBdA m IB 19.65 -1.3 -1.2 +1.8/C EuroPacGrA m FG 56.47 -.7 +.4 +6.3/C FdmtlInvsA m LB 63.22 +2.2 +1.9 +11.7/A GlbBalA m IH 32.43 -.3 +.2 +4.6/B GrfAmrcA m LG 53.42 +3.2 +7.8 +13.4/B HiIncMuniBdA m HM 15.79 +1.1 +.4 +4.5/B IncAmrcA m AL 22.98 +.9 -1.0 +6.1/D IntlGrIncA m FB 34.37 -2.2 -1.4 +3.7/C IntrmBdfAmrA m CS 13.15 +.5 -.6 +.4/D InvCAmrcA m LB 41.01 +2.3 +1.9 +10.1/B LtdTrmTEBdA m MS 15.51 +.6 -.1 +1.2/A MortgA m GI 9.85 +.6 -1.2 +.9/A NewWldA m EM 66.74 -.9 -.3 +7.4/B NwPrspctvA m WS 45.18 +1.8 +4.7 +10.3/A STBdAmrcA m CS 9.82 +.4 -.2 +.4/D ShrtTrmTEBdA m MS 10.02 +.4 +.1 +.7/D SmCpWldA m SW 58.52 +3.3 +4.9 +8.8/C TheNewEcoA m LG 48.99 +3.9 +9.8 +12.9/B TxExBdA m MI 12.84 +1.0 -.4 +2.7/A TxExmptFdofCAA m MC 17.48 +1.1 -.3 +2.8/C TxExofNewYorkA m MY 10.64 +1.1 -.6 +2.3/C USGovtSecA m GI 13.40 +.8 -1.3 +.4/C WAMtInvsA m LV 46.27 +2.2 +1.8 +10.9/AAmerican IndependancKansasTxExBdIns SI 10.69 +.7 -.4 +1.7/C USInProtInstl IP 10.56 +.1 -.8 +1.1/BAncoraThlnSmlMdI d SB 16.51 +4.2 +6.2 +9.6/CAngel OakMltStratIncAs m MU 11.25 +.6 +1.7 +3.2 MltStratIncIns MU 11.23 +.6 +1.8 +3.5AquilaCHTFKTA m SI 10.49 +.9 -.5 +1.7/B HawaiianTxFrA m SI 11.14 +.7 -.5 +1.3/D NATFIncA m SI 10.56 +.8 -.7 +2.2/A TxFrForUtahA m SI 10.19 +.8 -.7 +2.0/B TxFrofArizonaA m SI 10.47 +.8 -.7 +1.9/B TxFrofColoradoA m SI 10.31 +.8 -.7 +1.4/D TxFrofOregonA m SI 10.81 +.8 -.8 +1.3/D ArbitrageInstl NE 13.05 +.8 -.2 +1.8/C R b NE 12.67 +.8 -.3 +1.5/CArielApprecInv b MV 47.69 +.3 -.4 +4.7/E Inv b MV 70.71 +2.1 +1.0 +7.1/CAristotleSaulGlbOppsI d IH 13.42 +1.3 +1.0 +7.3/AArtisanEmMktsInv EM 16.21 -3.3 -3.5 +9.1/A GlbOppsInstl WS 27.28 +1.1 +5.0 +12.2/A GlbOppsInv WS 26.99 +1.1 +4.9 +11.9/A GlbValueInv WS 17.89 -.6 -1.5 +7.4/C IntlInstl FG 33.31 -2.2 -.5 +2.1/E IntlInv FG 33.11 -2.2 -.7 +1.8/E IntlSmCpInv FR 23.33 -1.1 +1.0 +4.1/E IntlValueInstl FB 37.11 -2.3 -4.2 +5.3/A IntlValueInv FB 36.97 -2.3 -4.3 +5.0/B MidCpInstl MG 45.08 +4.4 +8.7 +8.4/D MidCpInv MG 41.36 +4.4 +8.5 +8.1/D MidCpValueInv MV 22.87 +1.2 +.6 +6.8/C SmCpInvs SG 35.73 +5.8 +17.0 +13.5/A ValInstl LV 14.34 +2.5 -1.2 +9.0/B ValInv LV 14.37 +2.6 -1.3 +8.8/BAshmoreEmMktsLcCyBdIns XP 7.27 -7.3 -5.1 +2.5 EmMktsTtlRetIns EB 7.77 -3.4 -4.4 +5.0AuxierFocInv d LV 22.08 +.6 -1.1 +6.6/DAve MariaMariaWldEq WS 15.15 +2.0 +.5 +5.4/D Value MB 21.81 +2.8 +4.5 +5.4/DBBHCorelN d LB 20.11 +.6 -3.6 +6.6/E LtdDurN x UB 10.16 +.2 +.8 +1.7/ABMODivIncI LV 14.62 +2.5 +2.6 +11.1/A IntermTxFrI MI 11.14 +.5 -.4 +2.4/B IntermTxFrY MI 11.15 +.6 -.4 +2.2/B LgCpGrI LG 19.22 +4.2 +6.2 +14.1/A LgCpGrY LG 19.04 +4.2 +6.1 +13.8/B LgCpValI LV 15.88 +.8 -1.6 +7.7/C LowVolEqI LV 14.83 +1.4 +.8 +7.6/C MidCpGrI MG 17.33 +5.0 +7.6 +7.5/E MidCpValI MV 12.31 +2.8 -1.0 +6.4/D ShrtTrmIncAdvI CS 9.30 +.2 +.2 +1.3/B ShrtTxFrI MS 10.13 +.2 +.2 +1.2/B SmCpGrI SG 20.44 +7.6 +9.7 +6.4/E StratIncY MU 9.11 -.5 -2.1 +2.1/D TCHCorPlusBdI CI 11.41 +.2 -1.8 +2.1/A TCHCorPlusBdY CI 11.42 +.2 -1.8 +1.9/B TCHCorpIncI TW 12.75 -.2 -2.3 +3.6/A TCHCorpIncY TW 12.77 -.1 -2.3 +3.5/A UltraShrtTxFrI MS 10.06 ... +.4 +.9/CBNY MellonAsstAllcM MA 12.81 +2.1 +1.9 +6.2/B BdM CI 12.37 +.6 -1.7 +1.4/C EmMktsM EM 11.59 -3.0 -3.3 +6.7/B IncStkM LV 9.39 +2.7 +.9 +9.5/A IntermBdM CS 12.28 +.4 -.7 +.9/C IntlApprecM FB 14.15 -2.3 -1.9 +3.3/D IntlM FB 13.74 -1.4 -.7 +4.8/B LgCpStkM LB 6.23 +2.8 +3.3 +9.7/C MAIntrmMnBdM MT 12.42 +.9 -.6 +1.9/C MdCpMltStratM MG 18.28 +3.9 +5.5 +9.1/C NYIntrmTEBdM MN 10.92 +1.0 -.6 +2.1/B NtnIntrmMnBdM MI 13.31 +1.0 -.4 +2.2/C NtnSTMnBdM MS 12.68 +.3 +.2 +.7/D PEIntrmMnBdM MP 11.95 +1.0 -.2 +2.0/D STUSGovtSecM GS 11.54 +.3 -.1 +.1/C SmCpMltStratM SG 21.85 +6.3 +8.9 +11.8/CBairdAggrgateBdInstl CI 10.57 +.5 -1.7 +1.7/B CorPlusBdInstl CI 10.91 +.4 -1.6 +2.1/A IntermBdInstl CI 10.79 +.5 -1.1 +1.3/C QlInTrmMnBdIns MI 11.36 +.9 -.4 +1.4/E ShrtTrmBdInstl CS 9.57 +.4 +.1 +1.2/BBaronAsstInstl MG 77.06 +4.4 +9.4 +12.5/A AsstRetail b MG 74.44 +4.4 +9.2 +12.1/B DiscvInstl SG 20.41 +11.3 +11.5 +15.9/A DiscvRetail b SG 20.21 +11.2 +11.4 +15.6/A EmMktsInstl EM 14.74 -3.7 -4.1 +6.3/C EmMktsRetail b EM 14.68 -3.8 -4.2 +6.0/C FifthAvenuGrIns LG 29.51 +4.3 +13.9 +15.6/A FifthAvenuGrRtl b LG 28.98 +4.3 +13.8 +15.3/A FocedGrInstl MG 17.05 +5.2 +8.9 +8.6/D GrInstl MG 75.40 +5.3 +8.4 +10.9/B GrRetail b MG 73.28 +5.3 +8.3 +10.6/B IntlGrInstl FG 24.67 +.4 +2.0 +9.3/A IntlGrRetail b FG 24.35 +.4 +1.9 +9.0/A OppInstl MG 20.77 +5.8 +18.0 +15.0/A OppRetail b MG 20.05 +5.9 +17.9 +14.7/A PtnrsInstl MG 55.40 +6.1 +11.4 +12.0/B PtnrsRetail b MG 54.25 +6.1 +11.3 +11.7/B RlEsttInstl SR 28.81 +2.6 -4.0 +4.8/B RlEsttRetail b SR 28.38 +2.6 -4.1 +4.5/C SmCpInstl SG 31.64 +5.5 +7.8 +11.3/C SmCpRetail b SG 30.51 +5.4 +7.7 +11.0/CBarrett AssociatesBarrettOpp LV 30.06 +1.7 +.3 +11.7/ABeckerValEqRetail d LV 19.29 -.3 -1.0 +6.8/DBerkshireFoc d ST 25.77 +6.7 +20.0 +19.7/CBernsteinCaliforniaMuni SS 14.08 +.9 ... +1.5/A IntermDur CI 12.88 +.4 -1.5 +1.8/B IntermDurInstl CI 14.69 +.4 -1.4 +1.9/A NewYorkMuni SS 13.78 +.8 -.4 +1.6/A ShrtDrDvRSMn MS 12.52 +.3 +.3 +.5/EBerwynInc d XY 13.54 +1.1 +1.5 +3.4/BBishop StreetHawaiiMuniBdIns SI 10.41 +.9 -.7 +1.7/BBlackRock4060TrgtAlInvC m CA 11.65 +1.2 -.7 +2.7 AdUSTtlMInvA m LB 26.14 +3.8 +3.0 +7.9/D AdUSTtlMInvIns LB 27.28 +3.8 +3.1 +8.2/D AdUSTtlMInvInvC m LB 17.00 +3.7 +2.7 +7.0/E AdvtgGlbInstl WS 21.66 -1.0 -.4 +5.9 AdvtgGlbInvA m WS 20.60 -1.0 -.5 +5.5 AdvtgGlbInvC m WS 16.91 -1.1 -.8 +4.7 AdvtgIntlIns FB 17.20 -.7 -.6 +5.7/A AdvtgIntlInvA m FB 17.02 -.8 -.7 +5.4/A AdvtgLCCorIns LB 17.01 +2.9 +3.8 +11.1/A AdvtgLCCorInvA m LB 16.41 +2.9 +3.8 +10.8/A AdvtgLCCorInvC m LB 14.11 +2.8 +3.4 +9.9/B AdvtgLCValIns LV 29.34 +1.2 +.3 +9.1/A AdvtgLCValInvA m LV 28.77 +1.2 +.2 +8.8/B AdvtgLCValInvC m LV 26.74 +1.1 -.1 +7.9/C AdvtgLgCpGrIns LG 16.36 +4.5 +7.6 +12.9/B AdvtgLgCpGrInvA m LG 15.66 +4.5 +7.5 +12.6/C AdvtgSmCpGrIns SG 21.95 +8.3 +12.0 +9.4/D AdvtgSmCpGrInvA m SG 16.95 +8.2 +11.9 +9.1/D AsaDrgnIns DP 16.98 -.2 -1.0 +3.9 AsaDrgnInvA m DP 16.75 -.3 -1.1 +3.6 BalCptlInstl MA 23.16 +1.8 +2.0 +7.6 BalCptlInvA m MA 23.06 +1.7 +1.9 +7.3 BalCptlInvC m MA 20.11 +1.7 +1.7 +6.5 BasValInstl LV 26.43 +1.2 +.7 +5.2/E BasValInvA m LV 26.11 +1.2 +.6 +4.9/E BasValInvC m LV 23.07 +1.1 +.2 +4.1/E CAMuniOppsInstl MF 12.77 +1.2 +1.1 +4.3/A CAMuniOppsInvA m MF 12.75 +1.1 +1.0 +4.0/A CAMuniOppsInvA1 b MF 12.77 +1.2 +1.1 +4.2/A CorBdInstl CI 9.35 +.6 -1.4 +1.2/C CorBdInvA m CI 9.36 +.6 -1.6 +.9/D CorBdInvC m CI 9.32 +.6 -1.9 +.1/E CorBdK CI 9.38 +.6 -1.4 +1.3/C CorBdSvc b CI 9.35 +.6 -1.6 +.9/D CptlApprecInstl LG 31.34 +4.4 +12.5 +14.3/A CptlApprecInvA m LG 29.07 +4.4 +12.4 +13.9/B CptlApprecInvC m LG 21.72 +4.3 +12.0 +13.0/B CptlApprecK LG 31.50 +4.4 +12.5 +14.4/A CptlApprecR b LG 24.21 +4.4 +12.2 +13.6/B CrdtStrIncIns MU 10.14 ... +.1 +3.8/A CrdtStrIncInvA m MU 10.13 -.2 ... +3.5/B EmMktsInstl EM 23.49 -2.4 -.3 +7.1 EmMktsInvA m EM 22.64 -2.4 -.4 +6.7 EngyResInvA m EE 19.52 +3.9 +5.5 -6.9/D EqDivInstl LV 22.37 -1.3 -1.3 +9.9 EqDivInvA m LV 22.30 -1.3 -1.4 +9.6 EqDivInvC m LV 21.49 -1.4 -1.7 +8.8 EqDivR b LV 22.47 -1.3 -1.5 +9.3 EuroInvA m ES 14.77 -4.0 -3.0 -.3 Exch LB 1045.90 +1.5 -.3 +8.0/D FltngRtIncInstl BL 10.16 +.1 +1.6 +3.7/B FltngRtIncInvA m BL 10.15 ... +1.3 +3.3/C FltngRtIncInvC m BL 10.15 -.1 +1.1 +2.6/E FocGrInvA m LG 4.30 +4.6 +13.5 +14.8/A GNMAInstl GI 9.24 +.6 -1.0 +.7/A GNMAInvA m GI 9.28 +.6 -1.1 +.4/C GNMAInvC m GI 9.24 +.5 -1.4 -.3/E GlbAllcIncInstl IH 19.69 +.3 -.6 +3.5/C GlbAllcIncInvA m IH 19.56 +.3 -.7 +3.3/D GlbAllcIncInvC m IH 17.60 +.2 -1.0 +2.5/D GlbAllcIncR b IH 18.60 +.2 -.9 +2.9/D GlbLSCrdtInstl XS 10.36 -.7 +.1 +1.3/D GlbLSCrdtInvA m XS 10.33 -.8 -.1 +1.0/E GlbLSCrdtInvC m XS 10.13 -.8 -.4 +.3/E HYBdInstl HY 7.63 +.1 +.1 +4.5/A HYBdInvA m HY 7.62 -.1 -.2 +4.1/B HYBdInvC m HY 7.64 ... -.3 +3.4/C HYBdK HY 7.63 +.1 +.1 +4.6/A HYBdSvc b HY 7.63 ... ... +4.2/B HYMuniInstl HM 9.60 +1.2 +1.1 +5.2/A HighEqIncIns LV 27.15 +.6 -.3 +4.8/E HighEqIncInvA m LV 23.30 +.6 -.4 +4.5/E HighEqIncInvC m LV 15.75 +.5 -.7 +3.7/E HthSciOpIns SH 59.00 +3.7 +5.1 +6.2/A HthSciOpInvA m SH 56.29 +3.7 +4.9 +5.9/A HthSciOpInvC m SH 49.48 +3.7 +4.6 +5.1/B InProtBdInstl IP 10.52 +.1 -.6 +1.0/C InProtBdInvA m IP 10.27 ... -.7 +.7/D InProtBdInvC m IP 9.94 +.1 -.9 .../E IntlDivIns FB 28.84 -1.2 -6.4 -.7/E IntlDivInvA m FB 26.97 -1.3 -6.6 -1.0/E IntlInstl FB 16.81 -3.4 -5.3 +4.2/B IntlInvA m FB 16.44 -3.5 -5.5 +3.9/C IntlInvC m FB 15.31 -3.5 -5.8 +2.9/D LCFocGrIns LG 14.93 +4.6 +13.8 +16.7/A LCFocGrInvA m LG 13.93 +4.6 +13.6 +16.4/A LCFocGrInvC m LG 11.01 +4.6 +13.3 +15.4/A LPDyn2020Instl TE 15.99 +.6 +.6 +5.0 LPDyn2020InvA m TE 14.73 +.6 +.6 +4.8 LPDyn2030Instl TH 14.31 +.4 +.9 +6.4 LPDyn2030InvA m TH 13.76 +.4 +.8 +6.2 LPDyn2040Instl TJ 18.10 +.2 +.8 +7.5 LPDyn2040InvA m TJ 16.57 +.2 +.7 +7.2 LatinAmerInstl LS 45.31 -16.0 -9.3 +3.3 LatinAmerInvA m LS 44.72 -16.1 -9.4 +3.0 LngHrznEqInvA m WS 13.17 ... +1.0 +3.0 LowDurBdInstl CS 9.51 +.3 +.2 +1.3/B LowDurBdInvA m CS 9.50 +.2 ... +1.0/C LowDurBdInvC m CS 9.50 +.2 -.3 +.2/E LowDurBdK CS 9.50 +.3 +.1 +1.3/B ManagedIncK XY 10.14 NA NA NA/A MidCapDivIns MV 18.47 -.8 +1.4 +7.0 MidCapDivInvA m MV 17.62 -.8 +1.3 +6.7 MidCpGrEqInstl MG 25.35 +5.7 +12.5 +13.6/A MidCpGrEqInvA m MG 22.05 +5.7 +12.3 +13.2/A MidCpGrEqInvC m MG 17.38 +5.7 +12.1 +12.4/A NJMuniBdInstl MJ 11.04 +1.2 ... +3.7/A NJMuniBdInvA m MJ 11.05 +1.2 -.1 +3.5/A NYMuniOppsInstl MN 11.32 +1.1 +.7 +4.5/A NYMuniOppsInvA m MN 11.33 +1.1 +.7 +4.3/A NYMuniOppsInvA1 b MN 11.33 +1.1 +.7 +4.4/A NYMuniOppsInvC m MN 11.33 +1.0 +.3 +3.5/A NatrlResTrInstl SN 32.50 +.2 -1.0 +1.0 NatrlResTrInvA m SN 30.84 +.2 -1.1 +.7 NtnlMnInstl MI 10.81 +1.1 +.1 +2.9/A NtnlMnInvA m MI 10.81 +1.1 -.1 +2.6/B NtnlMnInvC m MI 10.82 +1.1 -.3 +1.9/D PAMuniBdInstl MP 10.98 +1.1 ... +3.1/A PAMuniBdInvA m MP 10.99 +1.1 -.1 +2.9/B ShrtTrmMuniIns MS 10.06 +.3 +.4 +.6/D ShrtTrmMuniInvA m MS 10.07 +.3 +.4 +.3/E StrGlbBdIncIns IB 5.89 -1.1 -.9 +3.2 StrGlbBdIncIvA m IB 5.89 -1.1 -.8 +3.0 StrIncOpA m NT 9.81 -.3 -.3 +1.9/C StrIncOpC m NT 9.80 -.3 -.6 +1.1/D StrIncOpIns NT 9.81 -.2 -.1 +2.2/C StratMuOpIns MI 11.75 +1.2 +1.2 +4.8/A StratMuOpInvA m MI 11.75 +1.2 +1.1 +4.6/A StratMuOpIvC m MI 11.75 +1.1 +.8 +3.8/A TactOppsInstl TV 15.13 +.8 +5.0 +2.6/D TactOppsInvA m TV 15.01 +.7 +4.8 +2.3/D TechOppsInstl ST 29.22 +6.4 +14.9 +23.3/A TechOppsInvA m ST 27.17 +6.4 +14.7 +22.9/A TechOppsInvC m ST 23.15 +6.3 +14.4 +22.0/B TtlRetInstl CI 11.32 +.6 -1.9 +1.6 TtlRetInvA m CI 11.33 +.5 -2.0 +1.3 TtlRetInvC m CI 11.32 +.5 -2.3 +.7 TtlRetR b CI 11.33 +.5 -2.2 +1.1 USGovtBdInstl GI 10.17 +.8 -1.0 +.7/A USGovtBdInvA m GI 10.20 +.9 -1.0 +.5/C USMortgInstl CI 9.99 +.6 -.9 +1.6/BBogle Investment ManSmCpGrInstl SB 33.14 +8.2 +6.1 +9.1/CBoston PartnersLSEqInstl LO 21.62 -1.1 -4.0 +6.7 SmCpValIIInstl SV 27.22 +6.0 +3.7 +9.8/C SmCpValIIInv b SV 26.05 +6.0 +3.6 +9.5/CBoston TrustAsstMgmt AL 47.12 +1.9 +.5 +8.6/A Eq LB 23.85 +2.4 +.9 +10.5/BBragg Capital TrustQueensRdSmCpVal SV 27.53 +6.1 +1.4 +6.5/EBrandesIntlEqI FV 18.10 -3.8 +1.6 +3.9/BBridgesInvm LG 63.69 +3.8 +5.2 +9.8/EBridgewayAggresivInvs1 MB 77.23 +6.0 +2.5 +8.9/B BlueChip35Idx LB 14.64 +2.0 +.5 +10.0/B SmCpVal SV 29.09 +8.8 +9.6 +10.5/B UltraSmCo SV 30.98 +3.9 +2.4 +.7/E UltraSmCoMkt d SB 15.62 +6.3 +9.5 +10.8/BBright RockMidCpGrInstl MG 17.78 +4.5 +3.3 +11.4/B QualLgCpInstl LB 16.42 +1.5 -.9 +7.3/EBroadviewOpp SB 37.18 +5.9 +7.7 +7.3/DBrookeld InvestmenGlbLtdInfrasI XO 12.34 +.7 -2.3 +.1/E GlbLtdInfrasY XO 12.33 +.6 -2.4 +.1/E GlbLtdRlEsttI GR 13.05 +1.0 -1.3 +3.5/CBrown AdvisoryFlexEqIns d LG 21.92 +4.5 +5.6 +11.3/D GrEqInstl d LG 23.57 +4.4 +12.3 +13.0/B GrEqInv d LG 23.35 +4.4 +12.3 +12.8/B IntermIncInv d CI 10.39 +.4 -.8 +1.2/C MrylndBdInv d SI 10.51 +.7 +.2 +1.9/B SmCpFdmtlValIns d SB 28.90 +4.2 +1.6 +9.9/C SmCpGrInv d SG 20.01 +4.7 +7.8 +11.5/C SmrstEmMktsIns d EM 10.57 -4.8 -6.0 +3.5/DBrown Cap MgmtSmCoInv b SG 104.76 +7.3 +17.4 +19.2/ABruceBruce MA 521.15 +2.6 -.8 +5.4/CBuffaloDiscv MG 25.43 +4.6 +5.0 +10.5/B EmergOpps SG 17.14 +5.8 +9.7 +11.1/C FlexInc AL 15.64 +2.7 +1.1 +6.4/C Gr LG 31.96 +5.4 +9.7 +11.2/D HY HY 10.97 +.2 -.4 +3.3/C LgCp LG 30.58 +5.2 +5.3 +12.2/C MidCp MG 14.54 +4.0 +6.8 +5.8/E SmCp SG 16.57 +8.7 +13.0 +12.6/BCG Capital MarketsCorFI CI 7.90 +.5 -1.7 +1.4/C EmMktsEqInvms EM 15.45 -3.6 -4.7 +8.4/A IntlEq FB 12.89 -1.2 -.7 +5.0/B IntlFI IB 7.83 -.3 +1.3 +3.5/A LgCpEq LG 20.08 +2.8 +3.4 +9.4/E MuniBdInvms ML 9.17 +1.0 -1.0 +2.0/E SmMidCpEq SG 21.80 +4.8 +5.0 +5.6/ECGMFoc LB 49.08 -4.0 -8.0 +5.7/E Mut AL 29.74 -3.8 -4.1 +4.9/D Rlty MB 29.63 -.4 -7.8 +6.5/CCMAdvsFI CS 11.17 +.2 -.4 +2.2/ACRMMidCpValInstl MB 23.33 +5.0 +7.0 +11.0/A SmCpValInstl SB 20.02 +4.1 +1.2 +10.8/B SmCpValInv SB 17.36 +4.1 +1.0 +10.5/BCalamosCnvrtA m CV 18.69 +3.4 +6.2 +5.4/C CnvrtC m CV 18.49 +3.4 +5.9 +4.6/D CnvrtInstl CV 16.77 +3.5 +6.3 +5.7/C EvolvingWldGrA m EM 14.75 -3.2 -3.3 +2.8/E EvolvingWldGrI EM 14.85 -3.1 -3.1 +3.1/E GlbGrIncA m IH 9.59 +.9 +1.4 +5.7/A GlbGrIncC m IH 8.52 +.9 +1.1 +4.9/B GlbGrIncI IH 9.87 +1.0 +1.5 +5.9/A GrA m LG 34.61 +3.6 +6.6 +8.6/E GrC m LG 22.00 +3.5 +6.2 +7.8/E GrIncA m AL 33.07 +2.7 +3.4 +8.2/A GrIncC m AL 33.21 +2.6 +3.1 +7.4/B GrIncInstl AL 31.81 +2.7 +3.5 +8.5/A GrInstl LG 45.36 +3.7 +6.7 +8.9/E IntlGrA m FG 21.22 +.2 -.8 +6.6/B IntlGrInstl FG 21.73 +.2 -.7 +6.9/B MktNetrlIncA m NE 13.49 +.3 +2.1 +3.4/A MktNetrlIncC m NE 13.69 +.2 +1.8 +2.7/B MktNetrlIncIns NE 13.34 +.3 +2.3 +3.7/ACalvertBalA m MA 31.90 +2.0 +1.1 +4.7/D BalC m MA 30.85 +1.9 +.8 +3.9/E BdA m CI 15.80 +.6 -1.1 +1.9/A EqA m LG 45.11 +2.4 +5.2 +10.4/D EqC m LG 26.48 +2.4 +4.9 +9.6/E IncA m TW 15.98 +.2 -2.5 +2.4/C IntlEqA m FB 17.59 -.1 ... +2.2/E MdCpA m MB 33.08 +3.8 +4.9 +3.6/E RspMuniIncA m MI 15.67 +.9 -.5 +2.5/B ShrtDurIncA m CS 15.87 +.4 -.1 +1.4/B USLCCrRspnbIdxA m LB 22.79 +3.0 +2.5 +9.7/CCambiarGlblUltrFcsInv d WS 19.97 +1.1 +.7 +1.1/E IntlEqInv d FB 27.95 -3.0 -1.7 +3.8/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +3.1 +2.7 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +3.5 +3.3 +12.7/A NL Vanguard TtlSMIdxInv LB 128,610 +3.5 +3.2 +12.6/A NL Vanguard InsIdxIns LB 126,873 +3.1 +2.7 +12.8/A NL Vanguard TtInSIdxInv FB 126,640 -1.6 -1.3 +5.6/B NL Vanguard TtlSMIdxIns LB 116,137 +3.5 +3.3 +12.7/A NL Vanguard TtInSIdxInsPlus FB 97,699 -1.6 -1.3 +5.8/B NL Vanguard InsIdxInsPlus LB 93,127 +3.1 +2.7 +12.8/A NL Fidelity Contrafund LG 92,766 +4.3 +8.7 +15.2/B NL American Funds GrfAmrcA m LG 87,045 +3.2 +7.8 +14.6/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.1 -.6 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 +.7 -1.6 +1.9/C NL Fidelity 500IndexPrm LB 75,376 +3.1 +2.7 +12.8/A NL American Funds IncAmrcA m AL 74,403 +.9 -1.0 +7.3/C 5.75 Vanguard TtInSIdxAdmrl FB 71,451 -1.6 -1.3 +5.7/B NL Dodge & Cox Stk LV 69,557 +1.3 +.2 +12.3/A NL American Funds CptlIncBldrA m IH 68,646 +.1 -2.4 +5.6/B 5.75 Dodge & Cox IntlStk FB 64,497 -4.1 -4.8 +5.2/C NL American Funds AmrcnBalA m MA 63,159 +1.5 +.6 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.3 +1.9 +12.0/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSmCpInv LE NL 67.44 +14.2 888-776-3637 Fidelity Select Semicon ST NL 11.86 +12.5 800-544-8544 ProFunds IntUltraSectInv LE NL 91.56 +12.3 888-776-3637 Jacob MicroCpGrInstl d SG NL 15.73 +12.1 888-522-6239 Jacob MicroCpGrInv m SG NL 14.42 +12.0 888-522-6239 Rydex ElectronicsInv ST NL 144.23 +11.8 800-820-0888 Rydex NASDAQ1002xStrH b LE NL 142.97 +11.5 800-820-0888 Morgan Stanley InsMidCpGrA m MG 5.25 16.99 +11.4 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 20.06 +11.4 800-548-7786 ProFunds UltNASDAQ100Inv LE NL 70.45 +11.4 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 114.83 +11.4 800-820-0888 Baron DiscvInstl SG NL 20.41 +11.3 800-992-2766 Baron DiscvRetail b SG NL 20.21 +11.2 800-992-2766 Ivy MicroCpGrA m SG 5.75 29.82 +11.2 800-777-6472 Oberweis MicroCp m SG NL 28.32 +10.8 800-323-6166 AMG FrontierSmCpGrI SG NL 12.82 +10.6 800-835-3879 AMG FrontierSmCpGrZ SG NL 13.12 +10.6 800-835-3879 Lord Abbett DevelopingGrI SG NL 32.35 +10.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.40 +10.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.47 +10.6 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 91.56 +32.7 888-776-3637 Virtus InvtvGrStkIns LG NL 25.66 +21.6 888-784-3863 Lord Abbett DevelopingGrI SG NL 32.35 +21.3 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.27 +21.2 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.25 +21.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.40 +21.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.47 +21.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 21.10 +20.8 888-522-2388 Berkshire Foc d ST NL 25.77 +20.0 877-526-0707 AMG FrontierSmCpGrZ SG NL 13.12 +19.6 800-835-3879 AMG FrontierSmCpGrI SG NL 12.82 +19.5 800-835-3879 Wasatch UlGr d SG NL 24.51 +19.5 800-551-1700 Touchstone SdCptlInsGr LG NL 24.57 +19.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.37 +19.3 800-543-0407 Morgan Stanley InsMidCpGrI MG NL 20.06 +19.2 800-548-7786 Touchstone SdCptlSelGrA m LG 5.75 16.46 +19.2 800-543-0407 Morgan Stanley InsMidCpGrA m MG 5.25 16.99 +19.1 800-548-7786 Touchstone SdCptlSelGrZ b LG NL 16.47 +19.1 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 15.15 +18.9 800-222-8222 Touchstone SdCptlSelGrC m LG 1.00 15.07 +18.8 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, May 31, 2018 2 0 1 8 0 5 3 1 m m 1 6 p d f 1 3 1 M a y 1 8 0 0 : 2 5 : 2 4

PAGE 51

OppInstl LV 23.45 +.7 -1.3 +7.6/C OppInv LV 23.52 +.7 -1.4 +7.3/C SmCpInstl d SB 20.52 +4.9 +5.1 +3.2/E SmCpInv d SB 20.05 +4.8 +5.1 +3.0/ECarillonClVtCptlApprA m LG 44.33 +4.2 +5.5 +13.7/B EagleGrIncA m LV 20.79 +1.6 -.6 +8.8/B EagleGrIncC m LV 19.90 +1.5 -.9 +8.0/C EglMidCpGrA m MG 61.04 +5.4 +8.1 +12.3/A EglMidCpGrC m MG 48.90 +5.3 +7.7 +11.5/B EglMidCpStkA m MG 29.10 +4.0 +2.5 +7.5/E EglSmCpGrA m SG 63.97 +6.0 +7.3 +10.4/D EglSmCpGrC m SG 47.34 +6.0 +7.0 +9.6/D ReamsCore+BdI CI 31.12 +.7 -1.4 +1.3/C ReamsCoreBdI CI 11.24 +1.0 -.9 +1.5/B ReamsUnconsBdI NT 11.65 +.3 -.7 +1.9/C ReamsUnconsBdY b NT 11.70 +.2 -.9 +1.6/D ScoutIntlI FB 21.11 -1.7 -1.7 +4.8/B ScoutMdCpI MB 19.61 +3.5 +3.2 +13.2/A ScoutSmCpI SG 29.97 +7.2 +7.3 +15.7/ACausewayIntlValInstl d FV 16.66 -2.2 -3.8 +3.2/C IntlValInv d FV 16.53 -2.3 -4.0 +3.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.95 +3.5 -1.0 -6.1/A BrkdMLPFocC m LP 6.41 +3.5 -1.3 -6.8/BChamplainSmCoAdv b SG 22.33 +7.3 +12.2 +15.7/ACity National RochdaCorpBdServicing CS 10.21 +.3 -.7 +.7/D DivIncN b LV 38.20 +2.1 -4.5 +5.6/EClearBridgeAggresivGrA m LG 211.65 +3.9 +4.1 +4.3/E AggresivGrC m LG 169.50 +3.8 +3.8 +3.6/E AggresivGrI LG 233.63 +3.9 +4.2 +4.6/E AggresivGrIS LG 236.13 +3.9 +4.2 +4.7/E AllCpValA m LV 14.22 +2.1 -2.2 +7.6/C AllCpValC m LV 12.26 +2.0 -2.4 +6.9/D ApprecA m LB 23.80 +2.4 +.8 +9.2/C ApprecC m LB 22.91 +2.3 +.6 +8.4/D ApprecI LB 23.67 +2.5 +1.0 +9.5/C ApprecIS LB 23.74 +2.5 +1.0 +9.6/C CBIntlSmCpI FA 18.88 -.7 -1.3 +6.0/C DivStrat1 LB 23.02 +1.9 -1.8 +9.1/C DivStratA m LB 23.00 +1.9 -1.9 +8.8/D DivStratC m LB 22.65 +1.8 -2.2 +8.0/D DivStratI LB 23.61 +1.9 -1.8 +9.1/C IntlGrC m FG 42.39 +2.7 +5.8 +8.5/A IntlGrI FG 48.87 +2.8 +6.2 +9.6/A IntlValA m FV 11.39 -3.0 -3.6 +3.3/B IntlValIS FV 11.45 -3.0 -3.5 +3.8/B LgCpGrA m LG 43.59 +2.9 +7.3 +13.8/B LgCpGrC m LG 35.09 +2.8 +7.0 +13.0/B LgCpGrI LG 48.31 +2.9 +7.4 +14.1/A LgCpValA m LV 32.28 +.7 -2.5 +6.0/E LgCpValC m LV 31.32 +.6 -2.8 +5.2/E LgCpValI LV 32.23 +.7 -2.4 +6.3/D MidCpA m MB 33.51 +3.4 +.2 +5.5/D MidCpC m MB 26.78 +3.3 ... +4.7/E MidCpI MB 37.21 +3.4 +.4 +5.8/D MidCpIS MB 37.56 +3.4 +.4 +5.9/D SmCpC m SG 40.41 +6.2 +5.0 +11.0/C SmCpGrA m SG 38.58 +9.5 +17.6 +13.7/A SmCpGrI SG 41.13 +9.5 +17.7 +14.1/A SmCpGrIS SG 41.54 +9.5 +17.8 +14.2/A SmCpGrR b SG 37.63 +9.5 +17.4 +13.4/B SmCpI SG 63.85 +6.3 +5.4 +12.1/B SmCpValA m SV 20.48 +6.8 +2.9 +7.7/D TactDivIncA m MV 16.36 +3.3 -1.4 -.4/E TactDivIncC m MV 15.54 +3.3 -1.7 -1.1/E TactDivIncI MV 16.49 +3.3 -1.3 -.1/E ValTrustC m LB 78.20 +1.0 -2.2 +4.9/E ValTrustI LB 93.88 +1.1 -1.8 +5.9/EClermontCLSGrandIncN CA 11.43 +.7 +.6 +4.6/BClipperClipper LB 122.58 +1.9 +1.8 +11.8/ACohen & SteersDivVal,IncInstl LB 15.06 +2.0 -1.1 +8.2/D GlbInfras,IncI XO 18.71 +.4 -2.6 +4.1/B GlbRltys,IncA m GR 52.44 +1.0 -.7 +4.7/B GlbRltys,IncI GR 52.71 +1.0 -.6 +5.1/B InstlRltys SR 42.28 +4.3 -1.7 +5.8/A IntlRltyA m GR 12.14 -1.0 +1.0 +5.0/B IntlRltyI GR 12.23 -1.0 +1.2 +5.4/A PrfrdScInc,IncA m RR 13.52 -.9 -2.7 +4.7/C PrfrdScInc,IncC m RR 13.44 -.9 -3.0 +4.0/D PrfrdScInc,IncI RR 13.55 -.9 -2.6 +5.1/B RlEsttSecIncA m SR 14.33 +3.6 -2.7 +6.5/A RlEsttSecIncC m SR 12.98 +3.6 -2.9 +5.8/A RlEsttSecIncIns SR 15.09 +3.6 -2.6 +6.7/A Rltys SR 62.85 +4.3 -1.8 +5.5/AColorado BondSharesATxEx f SI 9.09 +.8 +2.2 +4.7/AColumbiaAMTFrCAIMBIns MF 10.28 +.9 -.3 +2.4/B AMTFrCTIMBIns SI 10.34 +.8 -.3 +1.5/C AMTFrIMBA m MI 10.30 +.8 -.8 +2.0/C AMTFrIMBIns MI 10.31 +.8 -.6 +2.2/C AMTFrMAIMBIns MT 10.37 +.8 -.6 +1.7/D AMTFrNYIMBIns MN 11.68 +.8 -.4 +2.0/B AMTFrORIMBIns SI 12.16 +.9 -.5 +1.8/B AMTFrSCIMBIns SI 10.00 +.8 -.7 +1.9/B AcornA m MG 14.18 +6.9 +9.8 +11.7/B AcornC m MG 7.20 +6.8 +9.4 +10.8/B AcornIns MG 16.90 +6.9 +9.8 +12.0/B AcornIntSelIns FG 29.66 +1.0 +1.4 +9.3/A AcornIntlA m FR 47.38 -.2 +1.9 +6.2/E AcornIntlC m FR 45.26 -.3 +1.5 +5.4/E AcornIntlIns FR 47.48 -.2 +2.0 +6.4/E AcornSelA m MG 15.41 +6.0 +5.4 +11.9/B AcornSelIns MG 17.46 +5.9 +5.6 +12.2/B AcornUSAIns SG 17.12 +7.9 +12.6 +11.9/B BalA m MA 40.86 +1.5 -1.1 +5.7/C BalIns MA 40.80 +1.5 -1.0 +5.9/B BdA m CI 8.31 +.6 -1.7 +1.5/B BdIns CI 8.31 +.6 -1.6 +1.7/B ContrCoreA m LB 25.48 +2.0 -.8 +8.7/D ContrCoreIns LB 25.68 +2.1 -.7 +9.0/C ContrCoreV f LB 25.24 +2.1 -.8 +8.7/D ContrEurpA m ES 7.30 -.3 -.3 +2.7/D ConvrtSecsA m CV 21.08 +4.2 +6.4 +6.8/B ConvrtSecsIns CV 21.12 +4.2 +6.5 +7.1/A CorpIncA m TW 9.88 +.2 -3.0 +2.1/D CorpIncIns TW 9.88 +.3 -2.9 +2.4/C CptAllcAgrA m AL 13.59 +1.8 +1.2 +8.0/A CptAllcAgrC m AL 13.24 +1.7 +.9 +7.2/B CptAllcCnsA m XY 10.18 +.6 -.8 +2.8/D CptAllcMdAgA m MA 13.06 +1.6 +.8 +6.8/A CptAllcMdAgC m MA 13.08 +1.5 +.5 +6.1/B CptAllcMdAgIns MA 13.04 +1.6 +.9 +7.1/A CptAllcMdCnsA m CA 11.11 +.9 -.2 +4.0/C CptAllcModA m CA 11.66 +1.3 +.3 +5.6/A CptAllcModC m CA 11.55 +1.1 ... +4.9/B DiscpCoreA m LB 12.40 +3.2 +3.9 +10.5/B DiscpSmCoreV f SB 7.29 +7.0 +4.7 +5.8/E DivIncA m LV 21.79 +2.5 -.7 +10.3/A DivIncC m LV 21.10 +2.4 -1.0 +9.5/A DivIncIns LV 21.81 +2.5 -.7 +10.5/A DivIncV f LV 21.80 +2.5 -.7 +10.3/A DivOppA m LV 9.61 +1.1 -.1 +7.4/C DivOppC m LV 9.39 +1.0 -.5 +6.5/D EmMktsIns EM 13.32 -1.8 -3.5 +8.2/A FltRtA m BL 9.14 +.2 +2.2 +4.0/B GlEngNatResA m SN 20.63 +2.4 +4.3 +4.7/B GlEngNatResI SN 20.89 +2.4 +4.3 +5.0/B GlbDivOppA m WS 18.63 -.9 -3.6 +3.5/E GlbDivOppIns WS 18.70 -.8 -3.5 +3.7/E GlbEqValA m WS 14.06 +.2 -.9 +5.6/D GlbOppsA m IH 13.84 +.7 +.9 +6.2/A GlbStratEqA m WS 15.63 +1.7 +1.8 +8.6/B GlbStratEqC m WS 13.35 +1.7 +1.5 +7.8/B GlbTechGrA m ST 34.06 +6.7 +12.7 +22.6/A GlbTechGrC m ST 30.61 +6.6 +12.3 +21.7/B GlbTechGrIns ST 35.39 +6.7 +12.8 +23.0/A GrtrChinaA m CH 53.39 +3.9 +4.4 +9.3/A HYBdA m HY 2.85 -.4 -2.0 +3.2/D HYBdC m HY 2.83 -.4 -2.3 +2.4/E HYMuniA m HM 10.55 +1.1 +1.1 +3.9/D HYMuniIns HM 10.55 +1.1 +1.1 +4.1/C IncBuilderA m XY 11.85 +.8 ... +4.2/A IncOppsA m HY 9.53 -.7 -2.2 +2.8/D LgCpEnhCoreA b LB 25.45 +3.2 +3.1 +10.7/B LgCpEnhCoreIns LB 25.42 +3.2 +3.2 +11.0/A LgCpGrA m LG 42.62 +4.9 +7.4 +11.1/D LgCpGrC m LG 35.71 +4.8 +7.0 +10.2/D LgCpGrIIIA m LG 18.80 +4.9 +7.2 +11.2/D LgCpGrIIIC m LG 13.46 +4.9 +7.0 +10.4/D LgCpGrIIIIns LG 20.23 +5.0 +7.4 +11.5/C LgCpGrIns LG 44.25 +4.9 +7.5 +11.3/D LgCpGrV f LG 42.24 +4.9 +7.4 +11.1/D LgCpIdxA b LB 50.79 +3.0 +2.5 +10.7/B LgCpIdxIns LB 51.09 +3.1 +2.6 +11.0/A LgCpValA m LV 14.14 +.7 -2.5 +7.6/C LgCpValC m LV 14.09 +.6 -2.9 +6.8/D LmtDurCrdtA m CS 9.69 +.5 -.5 +1.4/B MNTxExmptA m SM 5.39 +1.0 -.6 +2.6/B MidCapGrA m MG 27.33 +5.9 +7.3 +8.9/C MidCapGrIns MG 29.19 +6.0 +7.5 +9.2/C MidCapIdxA b MB 17.20 +5.2 +3.9 +10.1/A MidCapIdxIns MB 17.14 +5.3 +4.1 +10.4/A MidCapValA m MV 13.61 +1.9 -.3 +6.3/D MidCapValC m MV 12.60 +1.9 -.6 +5.5/D MidCapValIns MV 13.65 +2.0 -.2 +6.6/D Pac/AsIns DP 11.60 +1.8 +.3 +10.5/B QualityIncA m CI 5.34 +.9 -.3 +1.4/C RlEstateEqA m SR 13.53 +2.7 -3.0 +4.4/C RlEstateEqIns SR 13.57 +2.8 -2.8 +4.7/B S/MCpValA m SV 10.48 +4.2 +3.4 +6.8/E STBdA m CS 9.89 +.3 ... +.5/D STBdIns CS 9.87 +.3 ... +.8/C STBdIns3 CS 9.87 +.3 ... +.9/C STMuniBdA m MS 10.28 +.3 +.2 +.6/D STMuniBdIns MS 10.28 +.3 +.3 +.8/C SelGlbEqA m WS 13.65 +2.2 +5.9 +11.0/A SelIntlEqA m FG 14.86 +.2 -.1 +3.2/E SelIntlEqIns FG 15.20 +.2 ... +3.4/E SelLgCpEqA m LB 14.80 +2.6 +1.4 +11.0/A SelLgCpEqIns LB 14.70 +2.5 +1.4 +11.2/A SelLgCpGrA m LG 17.81 +4.3 +11.0 +11.0/D SelLgCpGrIns LG 18.37 +4.3 +11.1 +11.3/D SelLgCpValA m LV 25.90 +1.9 -1.3 +9.8/A SelLgCpValC m LV 23.71 +1.8 -1.6 +9.0/A SelSmlrCpValA m SB 18.56 +4.4 +2.8 +5.5/E SlgCmsInfoA m ST 77.54 +8.9 +9.6 +17.9/D SlgCmsInfoC m ST 53.50 +8.8 +9.2 +17.0/D SlgGlbTechA m ST 43.07 +8.7 +9.6 +18.2/C SlgGlbTechC m ST 33.27 +8.7 +9.2 +17.4/D SmCpGrIA m SG 19.79 +7.0 +8.7 +13.9/A SmCpGrIIns SG 21.01 +7.0 +8.8 +14.2/A SmCpIdxA b SB 26.95 +7.5 +9.1 +13.6/A SmCpIdxIns SB 27.12 +7.5 +9.2 +13.9/A SmCpValIA m SV 43.13 +6.0 +3.2 +12.8/A SmCpValIIA m SV 18.29 +4.9 +3.2 +9.5/C SmCpValIIIns SV 18.58 +4.9 +3.3 +9.8/C SmCpValIIns SV 47.94 +6.0 +3.3 +13.1/A StratIncA m NT 5.91 -.1 -.5 +3.2/B StratIncC m NT 5.91 -.1 -1.0 +2.4/C StratIncIns NT 5.81 -.2 -.6 +3.4/A StratMuniIncA m ML 4.01 +1.3 +.2 +3.8/A StrtCAMuIncA m MC 7.56 +1.1 -.4 +2.9/C StrtCAMuIncInst MC 7.57 +1.2 -.2 +3.1/B StrtNYMuIncA m MY 7.31 +1.1 -.6 +2.7/B ThermostatA m XY 14.69 +1.1 +.4 +2.7/D ThermostatC m XY 14.75 +1.1 +.1 +2.0/E ThermostatIns XY 14.50 +1.2 +.5 +3.0/C TtlRetBdA m CI 8.89 +.8 -.8 +2.0/A TtlRetBdIns CI 8.89 +.7 -.7 +2.3/A TxExmptA m ML 13.39 +1.0 -.2 +2.8/C TxExmptC m ML 13.39 +1.0 -.5 +2.1/D TxExmptIns ML 13.39 +1.0 -.2 +3.0/B USTrsIdxIns GI 10.81 +.7 -1.4 +.5/BCommerceBd CI 19.46 +.5 -1.5 +1.9/A Gr LG 34.02 +4.4 +4.5 +13.6/B KansasTFIntrmBd SI 19.08 +.9 -.6 +1.7/C MidCpGr MG 40.68 +3.2 +3.0 +11.2/B MssrTFIntrmBd SI 19.19 +.9 -.6 +2.0/B NtnlTFIntrmBd MI 19.28 +1.0 -.7 +2.2/C ShrtTrmGovt GS 16.86 +.4 -.2 +.4/B Val LV 30.74 +1.9 -1.8 +9.1/ACommunity ReinvestQlfdInvm b GI 10.34 +.5 -1.2 +.6/BConvergenceCorPlusInstl LB 19.77 +4.5 +5.6 +11.3/A OppsInstl SB 12.15 +4.7 +.3 +7.9/DCopeland Capital ManRkMgdDivGrI d LB 14.49 +3.6 +5.1 +5.8/ECopleyCopley d LV 97.83 -2.0 +10.7 +12.0Credit SuisseCmdtyRetStratA m BB 5.08 +1.6 +3.5 -2.9/D CmdtyRetStratI BB 5.20 +1.8 +3.6 -2.6/D FltngRtHiIncA m BL 6.87 ... +1.4 +4.0/B FltngRtHiIncC m BL 6.89 ... +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.70 +6.4 +5.5 +10.6/BCullenHiDivEqInstl d LV 17.90 +1.2 -2.1 +8.3/B HiDivEqRetail m LV 17.89 +1.2 -2.2 +8.1/BCutlerEq LV 19.98 +2.2 -2.9 +8.5/BDFAAsiaPacSmCoIns PJ 23.94 +1.3 +.3 +6.5/E CAInTmMnBdIns x MF 10.43 +.9 +.1 +1.5/D CASTMnBdIns x SS 10.25 +.4 +.4 +.8/C CSTGEIntlScCrEq FV 10.17 -1.5 -1.1 +6.3/A CSTGEUSSclCrEq2 MB 18.00 +3.9 +2.7 +10.8/A CntnntlSmCIns ES 28.23 -2.2 -1.3 +11.8/A EMktCorEqI EM 22.45 -3.6 -3.3 +6.3/C EMktSCInstl EM 23.43 -2.3 -1.8 +7.2/B EmMktsII EM 28.14 -4.0 -3.4 +6.4/C EmMktsInstl EM 29.41 -4.0 -3.5 +6.2/C EmMktsSocialCor EM 14.44 -3.5 -3.2 +6.8/B EmMktsValInstl EM 30.71 -4.2 -1.6 +6.9/B EnhUSLgCoInstl LB 13.18 +3.4 +2.0 +10.8/A FvYrGlbFIIns IB 10.88 +.6 +.1 +1.3/D GlbAllc2575Ins XY 13.53 +.8 +.4 +3.2/B GlbAllc6040Ins MA 18.22 +1.4 +.8 +6.1/B GlbEqInstl WS 23.55 +1.9 +1.4 +9.0/B GlbRlEsttSec GR 10.76 +2.4 -1.7 +4.9/B InProtSecIns IP 11.63 +.3 -1.0 +1.3/B IntlCorEqIns FB 14.44 -1.2 -.7 +6.9/A IntlLgCpGr FG 13.24 +.4 +.7 +5.5/C IntlRlEsttScIns GR 5.19 -.8 -.2 +3.9/C IntlSclCrEqInst FV 13.92 -1.3 -.5 +7.1/A IntlSmCoInstl FQ 21.22 -.7 -.2 +9.5/B IntlSmCpGr FR 16.13 +.7 +1.5 +10.9/A IntlSmCpValIns FA 22.32 -2.5 -2.8 +7.7/B IntlSstnbtyCor1 FB 10.97 -1.3 -.7 +5.8/A IntlValIII FV 17.02 -3.1 -1.7 +4.7/A IntlValInstl FV 20.08 -3.1 -1.8 +4.6/A IntlVctrEqIns FA 13.46 -1.2 -.8 +7.6/B ItmGovtFIIns GI 12.09 +.9 -1.6 +.6/B ItmTExtnddQlIns x TW 10.33 +.7 -3.0 +1.9/D ItmTMnBdIns x MI 10.02 +.7 -.2 +1.4/E JapaneseSmCoIns JS 29.33 -.8 +.7 +15.0/A LgCpIntlInstl FB 23.76 -1.1 -.5 +4.8/B OneYearFIInstl x UB 10.26 +.4 +.5 +.8/D RlEsttSecInstl SR 34.10 +4.0 -2.8 +5.3/B STGovtInstl GS 10.45 +.5 -.4 +.3/B STMuniBdInstl x MS 10.12 +.3 +.4 +.8/C ShTrmExQtyI x CS 10.72 +.4 -.1 +1.3/B SlvLyHdgGlEqIns WS 16.81 +1.1 +1.0 +8.2/B SlvlyHdgGlFIIns IB 9.54 +.4 +.4 +1.3/D TAUSCorEq2Instl MB 18.61 +3.7 +2.8 +10.1/A TAWexUSCrEqIns FB 11.72 -1.6 -1.1 +6.7/A TMdIntlVal FV 16.53 -2.9 -1.7 +4.5/A TMdUSEq LB 29.91 +3.4 +3.3 +11.0/A TMdUSMktwdVl LV 30.82 +2.1 +.1 +8.9/B TMdUSMktwdVlII LV 28.72 +2.1 +.2 +9.0/A TMdUSSmCp SB 46.46 +6.3 +5.6 +11.1/B TMdUSTrgtedVal SV 39.14 +5.9 +4.5 +9.9/B TwYrGlbFIIns IB 9.92 +.3 +.4 +.7/E TwoYrFIInstl CS 9.94 +.4 +.4 +.7/C TwoYrGovtInstl GS 9.77 +.3 +.2 +.3/B USCorEq1Instl LB 23.51 +3.8 +3.4 +10.9/A USCorEqIIInstl MB 22.11 +3.7 +2.7 +10.0/A USLgCo LB 21.21 +3.1 +2.7 +11.2/A USLgCpGrInstl LG 19.94 +3.6 +4.4 +12.2/C USLgCpValII LV 18.58 +2.0 -.3 +9.9/A USLgCpValIII LV 26.81 +1.9 -.3 +9.9/A USLgCpValInstl LV 38.82 +1.9 -.3 +9.8/A USMicroCpInstl SB 23.58 +7.0 +7.1 +12.0/A USSmCpGrInstl SG 19.40 +5.8 +4.1 +9.8/D USSmCpInstl SB 37.87 +6.3 +5.6 +10.8/B USSmCpValInstl SV 40.32 +7.5 +6.3 +9.6/C USSocialCorEq2 MB 16.54 +3.8 +3.0 +10.3/A USSstnbtyCor1 LB 21.86 +3.5 +3.7 +11.0/A USTrgtedValIns SV 26.08 +6.3 +4.9 +9.6/C USTrgtedValR1 SV 26.07 +6.3 +4.9 +9.5/C USVectorEqInstl MV 19.78 +4.5 +3.3 +9.6/A WlexUSGovFIIns IB 10.37 +1.2 +1.0 +3.2/A WlexUSTrgVlIns FA 14.92 -2.0 -2.1 +8.2/B WlexUSVlPrtIns FV 12.72 -3.3 -2.0 +5.4/ADFDentPremGrInv MG 31.97 +4.1 +10.1 +14.0/ADavenportCor LG 23.57 +3.1 +1.7 +8.4/E EqOpps MG 17.81 +3.2 -1.4 +3.9/E ValInc LV 16.95 +1.7 -3.1 +7.3/CDavisApprecIncA m AL 40.56 +2.1 +2.1 +3.7/E ApprecIncY AL 40.76 +2.1 +2.2 +4.0/E FinclA m SF 51.63 -.1 -.6 +10.4/C FinclC m SF 42.89 -.2 -.9 +9.5/C NYVentureA m LB 34.87 +2.3 +1.8 +10.9/A NYVentureC m LB 31.57 +2.2 +1.5 +10.1/B NYVentureY LB 35.66 +2.3 +1.9 +11.2/A OppA m LG 37.62 +2.4 +1.6 +12.1/C OppC m LG 30.75 +2.3 +1.3 +11.2/D RlEsttA m SR 38.94 +2.9 -1.6 +6.2/ADelaware InvCorpBdA m TW 5.62 +.1 -3.3 +1.7/E CorpBdInstl TW 5.62 +.2 -3.2 +1.9/D DiversIncA m CI 8.44 ... -1.8 +1.3/C EmMktsA m EM 19.13 -3.4 -5.2 +10.1/A ExtnddDrBdA m TW 6.29 +.3 -5.9 +2.7/B ExtnddDrBdInstl TW 6.28 +.3 -5.8 +2.9/B HYOppsA m HY 3.70 -.3 -1.7 +2.1/E IntlValEqA m FV 15.06 -3.0 -3.6 +4.0/B IntlValEqInstl FV 15.13 -2.9 -3.5 +4.3/A LtdTrmDvrsIncA m CS 8.32 +.3 -.7 +1.1/B MnstHYMnBdA m SM 10.69 +1.1 -.4 +2.7/A NtnlHYMnBdA m HM 11.02 +1.4 +.9 +4.7/B REITA m SR 10.83 +3.3 -4.3 +2.2/E SelGrA m LG 40.33 +5.7 +6.8 +6.2/E SelGrInstl LG 43.93 +5.8 +6.9 +6.4/E SmCpValA m SV 67.81 +5.1 +2.8 +11.4/A SmCpValC m SV 56.13 +5.0 +2.5 +10.6/B SmidCpGrA m SG 24.94 +8.2 +13.8 +13.2/B TFArizonaA m SL 11.27 +1.0 -.2 +2.7/A TFCaliforniaA m MC 12.03 +1.2 -.3 +3.2/B TFColoradoA m SL 11.09 +.9 -.2 +3.0/A TFIdahoA m SL 11.23 +.9 -.4 +2.3/B TFMnnstA m SM 12.19 +.9 -.5 +2.3/B TFMnnstIntrmA m SM 10.86 +.8 -.6 +1.9/C TFPnsylvnA m MP 7.97 +1.0 -.2 +2.8/B TFUSAA m ML 11.48 +1.2 -.1 +2.9/C TFUSAIntermA m MI 11.79 +1.0 -.2 +2.2/C USGrA m LG 24.81 +3.7 +4.7 +8.0/E USGrInstl LG 27.06 +3.7 +4.8 +8.3/E ValInstl LV 22.07 +1.5 +3.2 +8.9/B WlthBldrA m MA 14.28 +.4 -1.9 +3.6/EDeutscheCATxFrIncA m MC 7.44 +1.2 -.6 +2.3/E CATxFrIncS MC 7.42 +1.2 -.5 +2.5/D CROCIEqDivA m LV 56.51 +1.3 -1.3 +8.4/B CROCIEqDivC m LV 56.30 +1.2 -1.6 +7.6/C CROCIIntlA m FB 48.00 -1.1 -1.2 +.7/E CROCIIntlC m FB 47.62 -1.2 -1.5 .../E CROCIIntlS FB 48.22 -1.1 -1.1 +.9/E CmnctnsA m SC 25.30 -3.7 -5.8 +2.7/D CorEqA m LB 28.17 +2.7 +3.3 +10.6/B CorEqS LB 28.47 +2.7 +3.4 +10.9/A CptlGrA m LG 82.28 +3.7 +6.8 +11.6/C CptlGrS LG 83.14 +3.7 +6.9 +11.9/C EAFEEqIdxInstl FB 6.49 -1.5 -.9 +4.3/B EmMktFixIncS EB 9.05 -1.4 -4.5 +1.6/E EmMktsEqS EM 20.08 -3.2 -2.8 +6.1/C Eq500IdxInstl LB 225.79 +3.1 +2.6 +10.9/A Eq500IdxS LB 222.78 +3.1 +2.6 +10.9/A GNMAS GI 13.36 +.3 -.8 +.5/B GlbHiIncInstl HY 6.68 -.2 -.6 +4.6/A GlbIncBldrA m IH 9.31 ... -2.0 +5.2/A GlbSmCpA m SW 37.60 +2.6 +1.6 +4.7/E GlbSmCpS SW 39.80 +2.7 +1.7 +4.9/E HiCoGlBdS IB 9.04 -.5 -1.7 +2.4/B HiIncA m HY 4.63 ... -.6 +3.9/B HiIncC m HY 4.63 -.3 -1.1 +3.0/D HlthWllnssS SH 38.79 +3.3 +3.2 +1.4/D IntlGrS FG 34.82 +.3 -.9 +4.9/D IntrmTxAmtFrS MI 11.59 +.7 -.6 +1.8/D LgCpFocGrS LG 47.49 +3.9 +5.6 +11.4/C LtnAmrcEqS LS 23.37 -11.3 -9.5 +5.3/A MATxFrS MT 14.08 +1.0 -.8 +2.3/B MgdMuniBdA m ML 8.98 +1.0 -.8 +2.4/D MgdMuniBdS ML 8.99 +1.0 -.9 +2.6/C MltAstGlbAllcS IH 15.95 -.3 -1.2 +2.6/D MltsecIncA m MU 4.47 -.8 -2.1 +1.8/D NYTxFrIncA m MY 10.47 +1.1 -.9 +2.3/C NYTxFrIncS MY 10.47 +1.1 -.7 +2.5/C RlEsttSecA m SR 19.97 +3.0 -1.6 +5.5/A SP500IdxS LB 31.24 +3.0 +2.6 +10.8/A SciandTechA m ST 24.24 +6.3 +13.1 +17.7/D ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.5 +.4 +.9/B SmCpCorS SB 33.27 +6.9 +6.9 +11.6/A StratHYTxFrA m HM 12.08 +1.1 -.3 +3.2/E StratHYTxFrS HM 12.09 +1.1 -.2 +3.4/D TotRetBdA m CI 10.40 -.3 -2.5 +1.4/C TotRetBdS CI 10.40 -.3 -2.4 +1.6/B USBdIdxInstl CI 9.21 +.6 -1.6 +1.2/D WldDivS WS 30.52 -.6 ... +3.8/EDiamond HillAllCpSelI LB 16.23 +1.9 +.7 +6.5/E CorpCrdtA m HY 11.20 +.1 +.7 +5.5 CorpCrdtI HY 11.17 +.2 +.9 +5.9 LgCpA m LV 25.66 +1.7 -3.0 +8.5/B LgCpC m LV 24.25 +1.7 -3.3 +7.7/C LgCpI LV 25.86 +1.8 -2.9 +8.9/B LgCpY LV 25.89 +1.8 -2.8 +9.0/B LngShrtA m LO 25.26 +.8 -1.9 +3.3/C LngShrtC m LO 22.53 +.7 -2.2 +2.5/D LngShrtI LO 25.91 +.8 -1.8 +3.6/C SmCpA m SV 36.05 +1.7 +1.2 +6.1/E SmCpI SV 36.63 +1.8 +1.3 +6.4/E SmCpY SV 36.67 +1.8 +1.4 +6.5/E SmMidCpI MV 22.92 +2.1 +2.1 +7.7/CDodge & CoxBal MA 104.73 +.8 -.5 +7.4/A GlbStk WS 13.44 -1.0 -3.0 +6.8/C Inc CI 13.49 +.3 -1.0 +2.4/A IntlStk FB 44.11 -4.1 -4.8 +1.9/E Stk LV 201.11 +1.3 +.2 +10.1/ADominionImpactBdInv m CI 10.98 +.7 -1.5 +1.6/B ImpactEqInstl d LB 23.73 +2.1 +.9 +6.1/E ImpactEqInv m LB 23.72 +2.0 +.7 +5.7/E ImpactIntlEqInv m FV 8.79 -2.2 -1.6 +5.5/ADoubleLineCorFII CI 10.79 +.7 -.7 +2.2 CorFIN b CI 10.78 +.7 -.8 +1.9 EmMktsFII EB 10.34 -.3 -2.3 +3.8/C EmMktsFIN b EB 10.34 -.3 -2.4 +3.6/C FltngRtI d BL 9.94 +.1 +1.6 +2.9/D FltngRtN m BL 9.95 +.1 +1.4 +2.6/E LowDurBdI CS 9.98 +.3 +.4 +1.9 LowDurBdN b CS 9.97 +.3 +.3 +1.6 MltAsstGrA m TV 9.41 -.7 -1.1 +5.0 MltAsstGrI d TV 9.45 -.7 -1.0 +5.3 TtlRetBdI CI 10.50 +1.0 ... +2.1 TtlRetBdN b CI 10.49 +.9 -.1 +1.9DreyfusAMTFMnBdA f MI 13.86 +1.2 -.6 +2.6/B AMTFMnBdZ MI 13.87 +1.2 -.4 +2.9/A ActvMidCpA f MB 61.89 +2.9 +.6 +6.8/C ActvMidCpI MB 62.07 +3.0 +.7 +7.0/C Apprec,IncInv LB 35.54 +3.3 +.7 +9.2/C BalOppA f MA 23.17 +2.5 +1.6 +6.5/B BdMktIdxInv b CI 10.04 +.7 -1.6 +.9/D BstnCoSmCpValI SB 23.88 +5.9 +6.7 +11.6/A BstnCoSmMdCpGrI MG 22.83 +8.2 +15.9 +13.8/A CAAMTFMnBdA f MF 14.80 +1.1 -.3 +2.5/B CAAMTFMnBdZ MF 14.80 +1.2 -.3 +2.8/A ConnecticutA f SI 11.47 +1.3 -.6 +1.8/B CorEqA m LB 17.93 +3.3 +.6 +8.9/C DiscpStk b LB 37.77 +3.5 +3.5 +11.0/A DynTtlRetA f AM 15.67 +1.7 -.8 +.1/C DynTtlRetC m AM 14.55 +1.7 -1.2 -.7/C DynTtlRetI AM 16.10 +1.7 -.7 +.3/C EmMktsA m EM 10.57 -4.5 -5.8 +3.7/D GrandInc LG 22.22 +4.5 +5.0 +10.3/D HYA m HY 6.11 -.2 -.8 +3.2/D HYI HY 6.11 -.3 -.7 +3.5/C HYMuniBdZ b HM 12.39 +2.1 +1.8 +6.4/A InCorpd LG 11.89 +3.8 +4.0 +9.8/E InsSP500StkIdxI LB 54.65 +3.1 +2.6 +11.0/A IntlBdA f IB 15.56 -3.1 -1.3 +2.2/B IntlStkI FG 18.81 +1.2 +.6 +7.1/B IntlStkIdxInv FB 17.77 -1.4 -.9 +4.1/C IntrmMnBd MI 13.41 +1.1 -.5 +2.2/B IntrmTrmIncA f CI 12.93 ... -2.1 +.5/E IntrmTrmIncI CI 12.92 ... -2.1 +.8/D MassachusettsZ MT 11.35 +.9 -1.0 +2.0/B MidCpIdxInvs MB 38.66 +5.2 +3.9 +10.1/A MnBd MI 11.59 +1.2 -.4 +2.8/A MnBdOppA f MI 12.73 +1.3 -.3 +2.7/B MnBdOppZ MI 12.73 +1.3 -.3 +2.8/A NJMnBd,IncA f MJ 12.75 +1.0 -.1 +3.0/C NYAMTFMnBdA f MN 14.63 +1.1 -.9 +2.4/B NYTxExBd MN 14.59 +1.2 -.5 +2.7/A NatrlResA f SN 33.68 +2.2 +5.1 +5.2/B OppcMidCpValA f MB 34.26 +2.4 +2.5 +6.2/D OppcSmCpInv SG 38.95 +4.6 +6.1 +12.0/B PennsylvaniaA f MP 15.97 +1.0 -.6 +3.1/A RsrchGr,IncZ LG 16.79 +6.3 +8.6 +11.6/C SP500Idx LB 55.39 +3.1 +2.5 +10.7/B ShrtIntermMnBdD b MS 12.78 +.5 +.2 +.6/D ShrtTrmIncD CS 10.14 ... -.6 +.3/E SmCpStkIdxInvs SB 34.38 +7.6 +9.1 +13.5/A StandishGlbFII IB 21.28 -.6 -.4 +1.6/D StratValA f LV 40.42 +2.2 +.8 +9.0/A StratValI LV 40.53 +2.2 +.9 +9.3/A StructMidCpA f MB 31.38 +3.7 -.1 +7.6/C StructMidCpI MB 32.07 +3.7 ... +7.9/B SustUSEqZ LB 11.29 +1.1 -.3 +6.0/E T/STtlRetBdI MI 22.63 +.9 -.6 +2.2/C TechGrA f ST 55.74 +7.4 +13.8 +19.2/C TxMgdGrA m LB 29.27 +3.3 -.1 +8.2/D USMortgZ b GI 14.52 +.4 -1.2 +.3/C UltraShrtIncZ UB 10.07 +.1 +.6 +.2/E WldwideGrA f WS 53.05 +2.5 -.7 +8.2/BDriehausActvInc XS 9.84 -.5 +1.2 +1.5/D EmMktsGrInv d EM 38.40 -2.3 -3.1 +6.9/B sEvnDrv AM 11.20 +5.0 +3.8 +2.8/ADupreeMtKntckyTFInc SI 7.62 +.9 -.6 +2.1/A MtKntckyTFSM SS 5.21 +.7 -.6 +.9/C MtNrthCrlnTFInc SI 11.37 +.9 -.9 +2.2/A MtTnnssTFInc SI 11.26 +.9 -.7 +1.9/BEPEmMktsSmCoA m EM 12.93 -2.9 -7.4 +3.0/EEaton VanceAMTFreeMuniIncA m ML 8.96 +1.0 +.1 +2.9/C AmtFreeMuniIncI ML 9.79 +1.0 +.2 +3.2/B AtlntCptSMIDCA m MG 31.97 +3.8 +4.8 +14.0/A AtlntCptSMIDCI MG 35.26 +3.8 +4.9 +14.3/A BalA m MA 9.18 +1.9 +1.1 +5.7/C BalC m MA 9.21 +1.9 +.9 +5.0/D CAMnOpA m MF 10.30 +1.6 +.2 +3.2/A CnctctMnIncA m SL 9.94 +.8 -.4 +2.2/B DivBldrA m LB 14.54 +2.8 +.7 +8.2/D DivBldrC m LB 14.62 +2.7 +.4 +7.4/E DivBldrI LB 14.53 +2.8 +.9 +8.5/D FltngRtA m BL 9.35 +.1 +2.1 +4.1/A FltngRtAdv b BL 9.04 +.1 +2.2 +4.1/A FltngRtAdvtgA m BL 10.93 +.1 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.93 +.1 +2.3 +4.7/A FltngRtAdvtgC m BL 10.91 +.1 +2.0 +4.2/A FltngRtC m BL 9.03 +.2 +1.8 +3.3/C FltngRtHiIncA m BL 9.42 ... +1.7 +4.1/A FltngRtHiIncAdv b BL 8.86 +.1 +1.7 +4.1/A FltngRtHiIncC m BL 8.84 +.1 +1.4 +3.3/C FltngRtHiIncI BL 8.86 ... +1.8 +4.3/A FltngRtInstl BL 9.04 +.1 +2.1 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.7 +.7/C GlbIncBldrA m IH 8.98 -.3 -.6 +4.9/B GlbIncBldrC m IH 8.89 -.2 -.9 +4.2/C GlbMcrAbRtA x NT 8.93 -.6 -.9 +2.2/C GlbMcrAbRtI x NT 8.91 -.6 -.8 +2.5/B GovtOppsA m GS 6.16 +.1 ... +.5/A GovtOppsC m GS 6.15 +.1 -.3 -.3/D GrA m LG 29.17 +4.7 +9.5 +12.2/C GreaterChinaGrA m CH 26.01 +2.2 +2.6 +8.8/B GreaterIndiaA m EI 34.07 -3.6 -7.5 +7.8/B HYMuniIncA m HM 8.86 +1.2 ... +4.5/B HYMuniIncC m HM 8.20 +1.2 -.3 +3.7/D HiIncOppsA m HY 4.41 ... -.5 +4.1/B HiIncOppsC m HY 4.41 -.1 -.8 +3.3/C IncofBostonA m HY 5.59 -.1 -.5 +3.8/B IncofBostonC m HY 5.59 -.3 -1.0 +2.9/D IncofBostonI HY 5.59 ... -.4 +4.0/B LgCpValA m LV 19.50 +.9 +.2 +6.4/D LgCpValC m LV 19.49 +.9 -.1 +5.6/E LgCpValI LV 19.58 +1.0 +.3 +6.7/D LgCpValR b LV 19.44 +.9 +.1 +6.1/D MAMnIncA m MT 8.71 +.9 -.7 +2.2/B MltStratAbsRetA m NT 8.60 -.1 -.1 +1.1 MnstMnIncA m SM 9.27 +1.0 -.9 +1.8/D NYMuniIncA m MY 9.92 +.9 -.7 +2.7/B NYMuniIncC m MY 9.93 +1.0 -.9 +2.0/D NrthCrlnMnIncA m SL 8.83 +.8 -.5 +2.0/C NtnlLtdMtMnIncA m MI 9.72 +.6 -.3 +1.7/D NtnlLtdMtMnIncC m MI 9.12 +.6 -.5 +.9/E NtnlMnIncA m ML 9.74 +1.2 +.4 +3.6/A NtnlMnIncC m ML 9.74 +1.2 +.1 +2.9/C NtnlMnIncI ML 9.74 +1.3 +.5 +3.9/A NwJrsyMnIncA m MJ 9.06 +1.1 ... +2.8/C OhioMuniIncA m MO 8.82 +1.2 -.6 +2.6/B OregonMuniIncA m SL 8.45 +.9 +.7 +2.6/A PnsylvnMnIncA m MP 8.50 +.8 +.2 +2.2/D ShrtDrGovtIncA m GS 8.24 +.1 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.25 ... +.8 +.8/A ShrtDrStratIncA x NT 7.35 -.6 +.2 +2.3/C ShrtDrStratIncC x NT 6.93 -.8 -.1 +1.5/D SthCrlnMnIncA m SL 9.06 +1.0 +.3 +2.5/B TABSShTrmMnBdA m MS 10.25 +.6 -.8 +.7/C TABSShTrmMnBdI MS 10.26 +.7 -.6 +1.0/B TxMgdEqAstAlcA m XM 20.84 +2.9 +3.4 +8.8/A TxMgdEqAstAlcC m XM 19.34 +2.8 +3.1 +8.0/B TxMgdGlbDivIncA m WS 12.54 -.3 -.7 +5.6/D TxMgdGlbDivIncC m WS 12.51 -.3 -1.0 +4.8/D TxMgdGr10 LG 1180.67 +3.3 +3.3 +11.1/D TxMgdGr11A m LG 52.93 +3.2 +3.2 +10.8/D TxMgdGr11C m LG 47.41 +3.2 +2.8 +9.9/D TxMgdGr12A m LB 23.77 +3.2 +3.1 +10.6/B TxMgdGr12C m LB 23.08 +3.1 +2.8 +9.8/C TxMgdMltCpGrA m LG 30.39 +5.7 +13.1 +12.5/C TxMgdSmCpA m SG 27.29 +6.3 +7.8 +10.3/D TxMgdValA m LV 26.78 +1.9 +1.2 +7.9/C TxMgdValC m LV 25.68 +1.9 +.9 +7.1/C TxMgdValI LV 26.67 +2.0 +1.4 +8.2/B VrgnMnIncA m SL 7.71 +.9 +.1 +2.4/B WldwideHlthSciA m SH 10.55 +2.3 +2.4 -.7/D WldwideHlthSciC m SH 10.63 +2.3 +2.1 -1.5/EEdgar LomaxVal LV 14.66 +1.0 -1.3 +9.2/AEdgewoodGrInstl LG 33.02 +3.1 +11.7 +17.9/AElfunDivers MA 18.59 +.8 -.1 +4.9/D Inc CI 11.10 +.5 -1.9 +1.5/B IntlEq FG 22.31 -1.6 -1.6 +2.5/E Trusts LG 62.47 +3.2 +3.5 +10.5/D TxExInc ML 11.31 +1.0 -.4 +2.6/DEmeraldBnkngFinA m SF 48.51 +5.4 +6.8 +19.0/A GrA m SG 28.06 +8.0 +6.1 +10.7/CEuroPacGoldA m SP 8.86 -.1 -.2 +12.7/A IntlDivIncA m FV 7.86 -4.0 -6.4 -2.6/E IntlValA m FV 7.25 -3.1 -7.5 -2.4/EEvermoreGlbValInstl d SW 15.84 +1.5 +4.2 +12.1/AFAMEqIncInv MB 30.93 +3.7 +2.9 +11.3/A ValInv MG 74.21 +2.7 +.9 +9.6/CFDPBKCptlApprInvA m LG 16.99 +2.7 +11.3 +10.8 BKInstlInvA m FB 13.12 -4.6 -6.6 +1.5 BRCorAlpBdInvA m MU 9.94 +1.0 -1.7 +.7FMICommonStk MB 26.90 +2.7 +1.2 +8.1/B LgCp LB 21.79 +2.3 +1.3 +8.9/CFPACptl MV 34.96 +2.4 +1.8 -.5/E Crescent d MA 34.50 +.1 -.5 +5.3/C NewInc CS 9.97 +.5 +1.0 +1.8/A Paramount WS 22.38 -1.1 +.8 +8.1/B USVal LB 10.06 +3.5 +1.5 +1.1/EFairholme FundsFcdInc HY 11.00 +1.3 +.4 +6.5 Fund d LV 18.82 +1.4 -7.2 -1.2FederatedAdjstblRtScIns GS 9.64 +.2 +.6 +.3/B BdA f TW 8.94 +.3 -2.3 +2.8/B BdC m TW 9.00 +.3 -2.6 +2.0/D BdF f TW 9.02 +.4 -2.3 +2.8/B BdInstl TW 8.94 +.3 -2.3 +3.0/B CloverSmValA f SV 26.34 +5.4 +1.6 +8.6/D CloverSmValIns SV 26.44 +5.4 +1.7 +8.8/D CptlIncA f CA 8.00 +.9 +.1 +3.1/D CptlIncB m CA 8.01 +.7 -.3 +2.3/E CptlIncC m CA 8.00 +.8 -.2 +2.3/E CptlIncF f CA 7.99 +.9 +.1 +3.1/D CptlIncInstl CA 8.01 +.9 +.2 +3.4/D EqInc,IncA f LV 25.65 +1.3 +2.0 +6.4/D EqInc,IncC m LV 25.60 +1.2 +1.7 +5.6/E EqInc,IncF m LV 25.66 +1.2 +1.9 +6.1/D EqInc,IncInstl LV 25.63 +1.2 +2.1 +6.6/D FltngRStrIncA m BL 9.92 ... +1.2 +3.3/C FltngRStrIncIns BL 9.92 +.1 +1.4 +3.7/B GlbAllcA f IH 20.03 +.3 -.4 +3.7/C GlbAllcC m IH 19.46 +.3 -.6 +3.0/D GlbAllcInstl IH 20.15 +.3 -.2 +4.0/C GvtIncIns GI 9.89 +.6 -1.1 +.6/B GvtIncSecIncF f GI 8.57 +.7 -1.2 +.5/C GvtUltShrDrIns UB 9.89 +.2 +.7 +.7/D GvtUltShrDrSvc UB 9.89 +.2 +.7 +.6/E HYTrustSvc d HY 6.69 +.1 -.9 +4.1/B HiIncBdA f HY 7.36 -.1 -.9 +4.0/B HiIncBdC m HY 7.34 -.2 -1.2 +3.2/D InsHYBdIns d HY 9.70 ... -.7 +4.7/A IntermCorpBdIns TW 8.96 +.6 -1.1 +1.8/E IntermMuniSvc MI 9.92 +.9 -.7 +2.2/B IntlLeadersA f FB 37.13 -3.1 -.7 +3.2/D IntlLeadersC m FB 34.43 -3.2 -1.0 +2.4/E IntlLeadersIns FB 37.19 -3.1 -.6 +3.4/D IntlSmMidCoA m FR 39.72 ... -.7 +4.9/E IntlStrVlDvA x FV 3.44 -2.8 -6.8 -.8/E IntlStrVlDvC x FV 3.41 -2.9 -7.2 -1.5/E IntlStrVlDvIns x FV 3.44 -3.1 -6.7 -.6/E KaufLCA f LG 25.49 +4.0 +8.6 +9.2/E KaufLCC m LG 23.53 +3.9 +8.3 +8.4/E KaufLCIns LG 26.10 +4.0 +8.8 +9.5/E KaufLCR b LG 24.38 +4.0 +8.5 +8.8/E KaufmannA m MG 6.51 +6.7 +16.5 +13.2/A KaufmannB m MG 5.40 +6.5 +16.1 +12.6/A KaufmannC m MG 5.39 +6.7 +16.2 +12.6/A KaufmannR m MG 6.52 +6.5 +16.4 +13.1/A KaufmannSmCpA m SG 37.08 +6.4 +15.3 +15.7/A KaufmannSmCpC m SG 32.05 +6.3 +15.0 +15.0/A KaufmannSmCpR b SG 37.24 +6.4 +15.3 +15.7/A MDTAllCpCorIns LV 29.52 +3.6 +6.4 +10.5/A MDTBalA f MA 19.29 +2.5 +3.5 +6.0/B MDTLgCpGrA f LB 19.97 +5.4 +9.8 +10.7/B MDTLgCpValInstl LV 28.23 +.7 +.6 +7.1/C MDTLgCpValSvc LV 28.24 +.7 +.5 +6.9/D MDTMidCpGrA f MB 42.97 +4.6 +8.9 +10.8/A MDTSmCpCorInstl SB 21.79 +8.0 +8.9 +16.9/A MDTSmCpGrA f SG 25.37 +8.0 +12.0 +17.0/A MDTSmCpGrInstl SG 26.39 +8.1 +12.2 +17.3/A MIIntrmMnA f SI 10.94 +.8 -.8 +1.5/C MaxCpIdxInstl LB 13.14 +3.1 +2.6 +11.0/A MaxCpIdxvc b LB 12.99 +3.1 +2.5 +10.7/B MidCpIdxSvc MB 25.57 +5.3 +4.1 +10.1/A MnHYAdvtgA f HM 8.89 +1.1 +.4 +4.0/C MnHYAdvtgC m HM 8.88 +.9 ... +3.2/E MnHYAdvtgF f HM 8.89 +1.1 +.4 +4.0/C MnStkAdvtgA f CA 13.63 +1.3 +.8 +5.6/A MnStkAdvtgAC m CA 13.62 +1.2 +.5 +4.9/B MnStkAdvtgAF f CA 13.63 +1.3 +.8 +5.6/A MnStkAdvtgAIns CA 13.63 +1.3 +.9 +5.9/A MnUltraShrtA m MS 9.99 +.2 +.4 +.4/E MnUltraShrtIns MS 9.99 +.2 +.6 +.9/B MortgInstl CI 9.35 +.7 -.9 +1.3/C MuniBdA f ML 10.35 +.9 -.6 +2.5/D OhioMuniIncA f MO 10.98 +.9 -.6 +2.3/B OhioMuniIncF m MO 10.98 +.9 -.6 +2.1/B PEMnIncA f MP 10.74 +.9 -.4 +2.5/C PrudentBearA f BM 14.85 -3.3 -4.9 -10.8/A PrudentBearIns BM 15.20 -3.2 -4.7 -10.6/A ShIntTtRtBdIns CS 10.15 +.4 -.3 +1.2/B ShrtIntrmDrMnA m MS 10.21 +.4 +.2 +.5/D ShrtIntrmDrMnIn MS 10.20 +.3 +.3 +1.0/B ShrtTrmIncA m CS 8.45 +.3 +.1 +.6/D ShrtTrmIncInstl CS 8.45 +.3 +.5 +1.2/B ShrtTrmIncY CS 8.45 +.3 +.4 +1.3/B StratIncA f MU 8.79 -.3 -1.6 +2.7/C StratIncC m MU 8.78 -.3 -2.0 +2.0/D StratIncF f MU 8.73 -.3 -1.7 +2.7/C StratValDivA x LV 5.69 +.3 -5.8 +6.3/D StratValDivC x LV 5.70 +.2 -6.1 +5.5/E StratValDivIns x LV 5.72 +.3 -5.7 +6.6/D StrtgcIncIS MU 8.74 -.2 -1.5 +3.0/B TtlRetBdA m CI 10.59 +.4 -1.7 +1.5/B TtlRetBdC m CI 10.59 +.4 -2.0 +1.0/D TtlRetBdInstl CI 10.60 +.6 -1.4 +2.1/A TtlRetBdSvc b CI 10.60 +.5 -1.6 +1.8/B TtlRetGovtBdIns GI 10.56 +.8 -.9 +.9/A TtlRetGovtBdSvc b GI 10.56 +.8 -1.0 +.5/B USGvtSc13YrsIns GS 10.17 +.4 -.1 +.1/D USGvtSc13YrsY GS 10.17 +.4 ... +.2/C USGvtSc25YrIns GS 10.61 +.6 -.7 -.1/D UltraShrtBdA m UB 9.10 +.3 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.7 +1.3/B forUSGovtSecA f GI 7.19 +.6 -1.3 +.5/BFidelity1000ValueIdx LV 12.56 +1.5 -1.1 +7.7/C 100Index LB 17.70 +3.3 +2.0 +11.3/A 500IdxIns LB 95.46 +3.1 +2.7 +11.2/A 500IdxInsPrm LB 95.45 +3.1 +2.7 +11.2/A 500IdxInv LB 95.43 +3.1 +2.7 +11.1/A 500IndexPrm LB 95.45 +3.1 +2.7 +11.2/A AllSectorEq LG 12.66 +3.2 +3.9 +10.4/D ArizonaMuniInc SL 11.85 +1.1 -.8 +2.6/B AsstMgr20% XY 13.37 +.9 ... +3.1/C AsstMgr30% XY 11.08 +1.1 +.4 +4.0/A AsstMgr40% CA 11.74 +1.2 +.6 +4.8/B AsstMgr50% CA 18.41 +1.4 +1.0 +5.5/A AsstMgr60% MA 12.73 +1.6 +1.4 +6.3/B AsstMgr70% MA 22.80 +1.7 +1.8 +7.0/A AsstMgr85% AL 20.01 +2.0 +2.5 +8.1/A BCGrowth LG 15.30 +5.5 +10.5 +15.0/A BCGrowth LG 96.68 +5.4 +10.2 +14.8/A BCGrowthK LG 96.82 +5.4 +10.2 +14.9/A Balanced MA 24.33 +2.5 +2.9 +7.5/A BalancedK MA 24.33 +2.5 +2.9 +7.6/A BlueChipVal LV 19.22 +.2 -1.9 +5.8/E CALtdTrmTFBd SS 10.49 +.7 ... +1.1/B CAMuniInc MC 12.72 +1.3 -.7 +2.7/C Canada MQ 53.22 +1.8 -2.6 +3.6/C Cap&Inc HY 10.23 +1.4 +.8 +5.3/A ChinaRegion CH 36.98 +2.6 +2.8 +4.0/E CmdtyStrat BB 5.65 +1.6 +3.9 -3.3/E CnncticutMunInc SL 11.21 +1.2 -.5 +2.1/C CnsrvIncMnBd MS 10.01 +.2 +.5 +.7/D CnsrvIncMnBdIns MS 10.01 +.2 +.5 +.8/C Contrafund LG 131.11 +4.3 +8.7 +14.5/A ContrafundK LG 131.08 +4.3 +8.8 +14.6/A ConvertibleSecs CV 29.05 +4.2 +4.7 +3.0/E CorpBd TW 11.22 +.4 -2.5 +2.6/B CptlApprec LG 38.09 +5.0 +8.2 +9.9/D CptlApprecK LG 38.17 +5.0 +8.3 +10.1/D DisciplinedEq LB 39.25 +2.4 +1.2 +7.9/D DisciplinedEqK LB 39.20 +2.4 +1.2 +8.0/D DivGro LB 32.48 +1.2 -1.1 +7.3/E DivGroK LB 32.45 +1.2 -1.0 +7.4/E DiversIntl FG 39.49 -.4 -1.3 +3.9/E DiversIntlK FG 39.42 -.4 -1.3 +4.0/E EmMkts EM 20.59 -3.3 -3.8 +7.6/B EmMkts EM 31.64 -2.1 -3.4 +9.0/A EmMktsDbt EB 9.76 -1.1 -2.8 +6.2/A EmMktsDiscovery EM 15.09 -3.4 -1.8 +7.9/A EmMktsIdxPrm EM 11.08 -3.3 -2.9 +5.6/C EmMktsK EM 31.67 -2.1 -3.3 +9.2/A EmergEMEA EM 9.88 -3.8 -4.5 +7.6/B EmergingAsia PJ 44.34 +1.3 -1.6 +7.8/B EqDividendInc LV 27.03 +1.0 -2.2 +7.4/C EqDividendIncK LV 27.03 +1.0 -2.1 +7.5/C EqIncome LV 57.46 +1.6 -2.7 +6.6/D EqIncomeK LV 57.42 +1.6 -2.7 +6.8/D Europe ES 41.04 -1.1 -3.0 +3.2/C ExMktIdxInPr MB 65.70 +5.6 +6.0 +10.0/A ExMktIdxInv MB 65.72 +5.6 +6.0 +10.0/A ExMktIdxPr MB 65.72 +5.6 +6.0 +10.0/A ExprtMltntnl LB 21.91 +1.2 -1.4 +7.9/D ExprtMltntnlK LB 21.87 +1.3 -1.3 +8.0/D Fidelity LG 47.40 +3.1 +4.8 +10.2/D FidelityK LG 47.40 +3.1 +4.8 +10.4/D FltngRtHiInc BL 9.49 +.1 +2.0 +3.5/C FltngRtHiInc BL 9.62 ... +1.7 +3.6/B FocedHiInc HY 8.42 -.2 -1.6 +3.2/D FocusedStock LG 25.19 +5.5 +11.2 +13.2/B FourinOneIdx AL 44.94 +1.8 +1.5 +7.9/A Frdm 2005 TA 12.35 +.5 +.1 +4.3/B Frdm 2010 TA 15.72 +.7 +.2 +5.0/A Frdm 2015 TD 13.10 +.8 +.5 +5.7/A Frdm 2020 TE 16.26 +.8 +.6 +6.1/A Frdm 2025 TG 14.18 +1.0 +.7 +6.5/A Frdm 2030 TH 17.77 +1.1 +1.0 +7.4/A Frdm 2035 TI 15.04 +1.1 +1.3 +8.2/A Frdm 2040 TJ 10.56 +1.2 +1.4 +8.3/A Frdm 2045 TK 11.97 +1.1 +1.4 +8.3/A Frdm 2050 TN 12.04 +1.2 +1.4 +8.3/A Frdm 2055 TL 13.60 +1.2 +1.3 +8.3/A Frdm Inc RI 11.59 +.6 -.2 +3.5/B FrdmIdx2055Inv TL 15.30 +1.8 +1.5 +8.1/B GNMA GI 11.15 +.7 -1.1 +.8/A GlbCmdtyStk SN 13.81 +2.6 +4.8 +4.7/B GlbHiInc HY 9.50 -.9 -1.4 +4.5/A GlbexUSIdxIns FB 13.33 -1.8 -1.6 +4.8/B GlbexUSIdxInsPr FB 13.33 -1.8 -1.6 +4.8/B GlbexUSIdxPr FB 13.32 -1.8 -1.6 +4.7/B GlobalEqIncome WS 14.19 +1.1 -1.9 +6.0/D GlobalexUSIdx FB 13.04 -1.9 -1.5 +4.8/B GovernmentInc GI 10.01 +.9 -1.2 +.6/B GrDiscv LG 35.55 +4.5 +9.2 +14.5/A GrDiscvK LG 35.58 +4.6 +9.2 +14.7/A GrStrategies MG 43.24 +4.4 +5.2 +7.9/D GrStrategiesK MG 43.56 +4.4 +5.2 +8.1/D GroCo LG 18.61 +5.9 +11.9 +17.8/A GroCo LG 199.01 +5.8 +11.4 +17.4/A GroCoK LG 199.04 +5.8 +11.4 +17.5/A Growth&Inc LB 37.85 +2.3 +.2 +8.6/D Growth&IncK LB 37.82 +2.3 +.3 +8.8/D HighIncome HY 8.80 +.1 +.3 +4.8/A Independence LG 39.49 +3.2 +5.9 +7.5/E IndependenceK LG 39.51 +3.2 +5.9 +7.6/E InfPrtBd IP 11.78 +.2 -.9 +1.0/C InfPrtBdIdxPrm IP 9.76 +.3 -.7 +1.4/B In-ProtBondA m IP 11.62 +.2 -1.1 +.7/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 31, 2018

PAGE 52

In-ProtBondI IP 11.75 +.3 -.9 +1.0/C IntermediateBd CI 10.59 +.6 -1.0 +1.1/D InternationalVa FV 8.76 -3.3 -3.3 +1.9/D IntlCptlApprec FG 21.14 +.9 +.4 +8.6/A IntlDiscv FG 45.08 -.7 -1.3 +5.1/D IntlEnhIdx FV 10.07 -1.9 -.7 +5.8/A IntlGr FG 16.13 +.4 -.1 +5.8/C IntlGr FG 13.62 +.4 -.5 +5.5/C IntlIdxInstl FB 42.72 -1.7 -1.0 +4.5/B IntlIdxInstlPrm FB 42.72 -1.7 -1.0 +4.5/B IntlIdxInv FB 42.71 -1.7 -1.0 +4.4/B IntlIdxPremium FB 42.72 -1.7 -1.0 +4.5/B IntlRlEstt GR 11.81 -.7 +1.4 +6.3/A IntlSmCp FQ 29.92 -.8 +.1 +11.1/A IntlSmCp FR 18.34 -1.7 +2.1 +9.3/C IntlSmCpOpps FR 19.68 -1.7 +1.8 +10.2/B IntlVal FV 10.39 -3.2 -2.8 +2.2/D IntrmGovtInc GI 10.25 +.6 -.7 +.3/C IntrmMuniInc MI 10.23 +.9 -.4 +2.1/C IntrmTrBdIdPrm GI 10.39 +.9 -1.7 +.5/B InvmGradeBd CI 10.97 +.6 -1.4 +2.0/A InvmGradeBd CI 7.72 +.6 -1.6 +1.6/B Japan JS 15.72 ... +1.7 +9.4/B JapanSmlrCo JS 19.13 -.1 +.9 +14.9/B LTTrsBdIdxPrm GL 12.67 +2.0 -3.5 +1.9/C LargeCapStock LB 33.88 +2.6 +1.3 +9.0/C LatinAmerica LS 22.25 -15.0 -9.1 +2.4/D LgCpCorEnhIdx LB 15.23 +3.6 +3.9 +10.6/B LgCpGrEnhIdx LG 19.98 +4.4 +5.5 +12.5/C LgCpValEnhIdx LV 13.22 +2.0 +.2 +8.6/B LimitedTermGov GS 9.78 +.5 -.4 +.1/C LowPrStk MV 55.04 -.1 +1.0 +7.8/C LowPrStkK MV 55.01 ... +1.0 +7.9/B LtdTrmMuniInc MS 10.44 +.6 ... +1.0/B LvrgdCoStk MB 35.12 +5.6 +5.0 +6.3/D LvrgdCoStkK MB 35.21 +5.6 +5.0 +6.4/D MAMunicipalInc MT 11.97 +1.1 -.9 +2.5/A Magellan LG 105.40 +3.3 +5.6 +11.7/C MagellanK LG 105.25 +3.3 +5.7 +11.8/C MegaCapStock LB 17.54 +2.3 +.6 +8.8/D MichiganMuniInc SL 11.99 +1.1 -.8 +2.6/A MidCapIdxIns MB 21.51 +3.2 +2.5 +8.9/B MidCapIdxPrm MB 21.51 +3.2 +2.5 +8.8/B MidCapStock MG 39.59 +3.2 +3.6 +9.1/C MidCapStockK MG 39.62 +3.2 +3.6 +9.3/C MidCapValue MV 24.68 +2.1 -2.9 +5.0/E MidCpEnhIdx MB 15.84 +3.1 +1.2 +8.2/B MinnesotaMnInc SM 11.41 +.9 -.9 +2.2/C MortgageSecs CI 10.94 +.7 -1.1 +1.1/D MrylndMuniInc SL 11.15 +1.0 -1.1 +2.5/B MuniInc ML 12.78 +1.3 -.8 +3.0/C MuniInc2019 MS 10.55 +.2 +.4 +1.2/B NJMunicipalInc MJ 11.66 +1.1 -.6 +3.4/B NYMuniInc MY 12.94 +1.1 -.9 +2.5/B NasdCmpIdx LG 98.24 +5.8 +8.4 +14.9/A NewMillennium LB 41.36 +2.6 +3.9 +10.2/B NewMktsInc EB 15.32 -1.0 -3.8 +5.4/A Nordic MQ 51.36 +2.8 -3.6 +6.1/B OTCPortfolio LG 12.20 +6.9 +11.1 +17.8/A OTCPortfolioK LG 12.37 +7.0 +11.2 +18.0/A OhioMunilInc MO 11.91 +1.2 -1.0 +2.9/A Overseas FG 50.37 -.6 -.7 +6.7/B OverseasK FG 50.28 -.6 -.6 +6.9/B PacicBasin DP 35.37 +2.5 -.3 +11.0/A PennsylvnMnInc MP 10.97 +1.1 -.5 +2.6/B Puritan MA 24.00 +2.7 +2.9 +8.0/A PuritanK MA 23.99 +2.7 +2.9 +8.1/A RealEstInv SR 40.96 +3.8 -1.9 +5.8/A RealEstateEq SR 12.55 +3.8 -1.9 +4.1/C RlEstateIdxPrm SR 15.19 +4.3 -2.0 +4.7/B RlEsttInc SR 10.91 +1.6 ... +5.3/B RlEsttInc SR 11.87 +1.9 -.9 +5.4/A SCGrth SG 28.14 +7.2 +13.8 +15.7/A SCValue SV 20.57 +2.7 +1.2 +10.1/B STTrsBdIdxPrm GS 10.22 +.4 -.4 +.3/B ShTrmBd CS 8.52 +.4 -.1 +.8/C ShrtDurHiInc HY 9.41 +.2 +.4 +2.7/D SmCapIdxIns SB 21.92 +7.0 +7.9 +11.5/B SmCapIdxInv SB 21.88 +6.9 +7.8 +11.4/B SmCpDiscv SB 12.96 +4.5 +3.5 +7.0/E SmCpDiscv SB 30.83 +4.1 +3.1 +7.2/E SmCpEnhIdx SB 14.59 +7.4 +7.0 +9.1/C SmCpOpps SB 15.25 +6.9 +8.7 +9.5/C SmallCapStock SB 20.25 +3.5 +3.3 +8.1/D StkSelorAllCp LG 46.28 +3.8 +5.3 +11.1/D StkSelorSmCp SB 28.65 +6.8 +8.3 +9.2/C StkSlrLgCpVal LV 20.48 +1.7 -1.2 +6.3/D StratDivInc AL 15.07 +2.4 -.6 +7.0/B StratRlRet XY 8.99 +1.2 +1.2 +2.0/D TaxFreeBond ML 11.32 +1.1 -.8 +3.0/B TelecomandUtls SU 25.27 ... -.4 +6.1/C TotalBond CI 10.39 +.5 -1.3 +2.2/A TotalEmMkts EM 12.98 -2.8 -4.2 +7.2/B Trend LG 105.44 +4.9 +8.4 +13.9/B TtlIntlEq FG 9.13 -1.4 -1.9 +5.6/C TtlMktIdxF LB 78.59 +3.5 +3.3 +11.0/A TtlMktIdxInsPrm LB 78.57 +3.5 +3.3 +11.0/A TtlMktIdxInstl LB 78.58 +3.5 +3.3 +11.0/A TtlMktIdxInv LB 78.58 +3.5 +3.2 +10.9/A TtlMktIdxPrm LB 78.59 +3.5 +3.3 +10.9/A USBdIdxF CI 11.28 +.7 -1.6 +1.3/C USBdIdxIns CI 11.28 +.7 -1.6 +1.3/C USBdIdxInsPrm CI 11.28 +.7 -1.6 +1.3/C USBdIdxInv CI 11.28 +.6 -1.7 +1.2/C USBdIdxPrm CI 11.28 +.7 -1.6 +1.3/C ValDiscv LV 28.44 +.9 -1.7 +6.3/D ValDiscvK LV 28.46 +.9 -1.7 +6.5/D Value MV 11.94 +1.7 -1.4 +5.4/D ValueK MV 11.96 +1.8 -1.3 +5.5/D ValueStrategies LV 41.32 +2.4 -1.8 +5.8/E Worldwide WS 28.06 +3.0 +6.2 +9.6/AFidelity AdvisorAssetMgr60%A m MA 12.68 +1.6 +1.2 +5.9/B AssetMgr70%A m MA 22.76 +1.7 +1.7 +6.7/B AssetMgr70%C m MA 22.62 +1.7 +1.3 +5.9/C AssetMgr70%I MA 22.81 +1.7 +1.8 +7.0/A AssetMgr70%M m MA 22.75 +1.7 +1.5 +6.4/B BalancedA m MA 21.34 +2.4 +2.6 +7.2/A BalancedC m MA 21.18 +2.4 +2.3 +6.4/B BalancedI MA 21.75 +2.4 +2.7 +7.4/A BalancedM m MA 21.58 +2.5 +2.5 +6.9/A BiotechnologyA m SH 27.06 +6.8 +7.8 -1.4/D BiotechnologyI SH 28.62 +6.8 +7.9 -1.1/D BiotechnologyM m SH 25.63 +6.7 +7.6 -1.7/E CAMuniIncI MC 12.75 +1.3 -.7 +2.6/D CapitalDevA m LB 16.18 +2.5 +1.2 +8.7/D CapitalDevO LB 16.74 +2.6 +1.3 +9.0/C ConsumerDscrtA m CD 27.20 +2.5 +7.6 +11.1/B ConsumerStplsA m CC 76.52 -.5 -11.1 +1.0/E ConsumerStplsC m CC 74.41 -.5 -11.3 +.2/E ConsumerStplsI CC 77.10 -.4 -11.0 +1.2/D ConsumerStplsM m CC 75.78 -.5 -11.2 +.7/E CorporateBondI TW 11.22 +.4 -2.6 +2.6/C DiverIntlA m FG 23.28 -.3 -1.6 +4.1/E DiverIntlC m FG 22.29 -.4 -1.9 +3.3/E DiverIntlI FG 23.66 -.3 -1.5 +4.4/E DiverIntlM m FG 23.12 -.3 -1.7 +3.8/E DiversiedStkA m LB 26.36 +3.8 +6.5 +10.8/B DiversiedStkO LB 27.09 +3.8 +6.7 +11.2/A DividendGrowthA m LB 17.27 +1.3 -1.1 +6.9/E DividendGrowthC m LB 16.32 +1.2 -1.4 +6.1/E DividendGrowthI LB 18.21 +1.3 -1.0 +7.2/E DividendGrowthM m LB 17.18 +1.3 -1.2 +6.7/E EmMktsIncA m EB 13.48 -1.0 -4.0 +5.1/A EmMktsIncC m EB 13.58 -1.1 -4.3 +4.3/B EmMktsIncI EB 13.22 -1.0 -3.8 +5.4/A EmMktsIncM m EB 13.42 -1.0 -3.9 +5.0/A EmergingAsiaA m PJ 40.47 +1.3 -1.5 +7.8/B EmergingAsiaC m PJ 36.73 +1.3 -1.8 +7.0/D EmergingAsiaI PJ 41.72 +1.3 -1.4 +8.1/B EmergingMktsA m EM 29.10 -2.2 -3.6 +8.4/A EmergingMktsC m EM 27.65 -2.2 -3.9 +7.6/B EmergingMktsI EM 29.26 -2.1 -3.4 +8.8/A EmergingMktsM m EM 28.86 -2.2 -3.7 +8.2/A EnergyA m EE 37.59 +3.6 +9.2 +2.8/A EnergyC m EE 34.50 +3.6 +8.9 +2.0/A EnergyI EE 39.62 +3.6 +9.3 +3.0/A EnergyM m EE 38.45 +3.6 +9.1 +2.5/A EquityGrowthA m LG 11.93 +4.6 +9.2 +14.4/A EquityGrowthC m LG 10.19 +4.6 +8.9 +13.5/B EquityGrowthI LG 13.06 +4.6 +9.3 +14.6/A EquityGrowthM m LG 11.71 +4.6 +9.1 +14.1/A EquityIncomeA m LV 31.40 +.9 -2.5 +6.2/D EquityIncomeC m LV 31.60 +.8 -2.8 +5.4/E EquityIncomeI LV 32.83 +.9 -2.4 +6.5/D EquityIncomeM m LV 32.10 +.8 -2.6 +5.9/E EquityValueA m LV 18.62 +.8 -1.9 +5.9/E FinancialSvcsA m SF 21.67 +.7 -.9 +10.2/C FinancialSvcsC m SF 20.27 +.6 -1.3 +9.3/C FinancialSvcsM m SF 21.44 +.7 -1.0 +9.9/C FltngRtHiIncA m BL 9.63 ... +1.5 +3.3/C FltngRtHiIncC m BL 9.63 -.1 +1.2 +2.6/E FltngRtHiIncI BL 9.61 ... +1.6 +3.6/C FltngRtHiIncM m BL 9.62 ... +1.5 +3.3/C Freedom2005A m TA 11.67 +.7 -.1 +3.9/C Freedom2005I TA 11.75 +.7 +.1 +4.2/C Freedom2010A m TA 12.12 +.8 +.1 +4.6/A Freedom2010M m TA 12.08 +.8 +.1 +4.3/B Freedom2015A m TD 12.23 +.9 +.3 +5.3/A Freedom2015C m TD 12.13 +.9 ... +4.5/C Freedom2015I TD 12.33 +.9 +.4 +5.5/A Freedom2015M m TD 12.21 +1.0 +.2 +5.0/B Freedom2020A m TE 13.37 +1.0 +.5 +5.7/A Freedom2020C m TE 13.26 +.9 +.1 +4.9/C Freedom2020I TE 13.47 +1.0 +.6 +6.0/A Freedom2020M m TE 13.36 +.9 +.4 +5.4/A Freedom2025A m TG 13.42 +1.1 +.6 +6.0/B Freedom2025C m TG 13.22 +1.0 +.3 +5.3/D Freedom2025I TG 13.54 +1.1 +.7 +6.3/A Freedom2025M m TG 13.44 +1.0 +.5 +5.8/B Freedom2030A m TH 14.57 +1.2 +.9 +6.9/A Freedom2030C m TH 14.32 +1.1 +.5 +6.1/C Freedom2030I TH 14.65 +1.2 +1.0 +7.2/A Freedom2030M m TH 14.50 +1.2 +.8 +6.7/B Freedom2035A m TI 14.28 +1.4 +1.2 +7.7/A Freedom2035C m TI 13.89 +1.3 +.9 +6.9/C Freedom2035I TI 14.38 +1.4 +1.3 +8.0/A Freedom2035M m TI 14.14 +1.3 +1.0 +7.4/B Freedom2040A m TJ 15.29 +1.4 +1.3 +7.8/B Freedom2040C m TJ 14.91 +1.4 +1.0 +7.0/C Freedom2040I TJ 15.39 +1.4 +1.4 +8.0/B Freedom2040M m TJ 15.22 +1.4 +1.2 +7.5/C Freedom2045A m TK 11.93 +1.4 +1.3 +7.8/C Freedom2045I TK 12.01 +1.4 +1.4 +8.1/B Freedom2045M m TK 11.83 +1.4 +1.2 +7.5/C Freedom2050A m TN 11.90 +1.4 +1.2 +7.8/C Freedom2050I TN 11.98 +1.4 +1.3 +8.1/B Freedom2050M m TN 11.83 +1.3 +1.2 +7.5/C Freedom2055A m TL 13.12 +1.4 +1.3 +7.8/C Freedom2055I TL 13.18 +1.5 +1.4 +8.1/B FreedomIncomeA m RI 10.88 +.6 -.2 +3.2/C FreedomIncomeI RI 10.91 +.6 -.2 +3.4/C GlblCapApprecI SW 19.64 +1.8 +2.0 +8.6/C GlobalCmdtyStkI SN 13.81 +2.6 +4.8 +4.8/B GovernmentIncA m GI 10.02 +.7 -1.3 +.3/C GovernmentIncC m GI 10.02 +.8 -1.6 -.5/E GovernmentIncI GI 10.02 +.8 -1.2 +.5/B GovernmentIncM m GI 10.02 +.7 -1.3 +.3/C Growth&IncomeA m LB 28.40 +2.3 +.1 +8.3/D Growth&IncomeC m LB 26.61 +2.2 -.2 +7.5/E Growth&IncomeM m LB 28.40 +2.3 ... +8.0/D GrowthOppsA m LG 71.60 +5.7 +10.6 +13.8/B GrowthOppsC m LG 62.67 +5.6 +10.3 +13.0/B GrowthOppsI LG 76.67 +5.7 +10.7 +14.1/A GrowthOppsM m LG 71.14 +5.6 +10.5 +13.6/B HealthCareA m SH 48.22 +5.1 +13.1 +4.9/B HealthCareC m SH 38.73 +5.1 +12.8 +4.2/B HealthCareI SH 52.33 +5.1 +13.2 +5.2/B HealthCareM m SH 45.12 +5.1 +12.9 +4.7/B HighIncAdvtgA m HY 11.27 +1.5 +.7 +5.4/A HighIncAdvtgC m HY 11.25 +1.4 +.4 +4.6/A HighIncAdvtgI HY 10.56 +1.5 +.8 +5.7/A HighIncAdvtgM m HY 11.33 +1.5 +.8 +5.4/A HighIncomeA m HY 7.67 -.3 -.9 +3.4/C HighIncomeC m HY 7.65 -.3 -1.1 +2.6/E HighIncomeI HY 7.69 -.1 -.7 +3.7/C HighIncomeM m HY 7.66 -.1 -.8 +3.4/C IndustrialsA m ID 42.01 +4.5 +.2 +10.1/C IndustrialsC m ID 37.59 +4.5 -.1 +9.2/C IndustrialsI ID 44.18 +4.5 +.4 +10.4/B IndustrialsM m ID 41.07 +4.5 +.1 +9.8/C IntermMuniIncA m MI 10.24 +.9 -.6 +1.8/D IntermMuniIncI MI 10.25 +.9 -.5 +2.0/C IntlCapitalAppA m FG 19.80 +.9 +.2 +8.2/A IntlCapitalAppC m FG 17.47 +.9 -.1 +7.4/B IntlCapitalAppM m FG 19.31 +.9 +.2 +7.9/B IntlDiscvA m FG 44.77 -.8 -1.4 +4.8/D IntlDiscvI FG 44.97 -.7 -1.3 +5.1/D IntlGrA m FG 13.53 +.4 -.6 +5.2/D IntlGrC m FG 13.28 +.3 -.9 +4.4/D IntlGrI FG 13.60 +.4 -.4 +5.6/C IntlSmCapOppsI FR 19.65 -1.8 +1.8 +10.2/B IntlSmallCapA m FQ 29.38 -.8 -.1 +10.7/A IntlSmallCapI FQ 30.11 -.8 +.1 +11.1/A InvestmentGrBdA m CI 7.71 +.4 -1.8 +1.3/C InvestmentGrBdI CI 7.73 +.6 -1.6 +1.6/B LargeCapA m LB 33.64 +2.6 +1.1 +8.9/C LargeCapC m LB 30.44 +2.5 +.8 +8.1/D LargeCapI LB 35.20 +2.6 +1.2 +9.2/C LargeCapM m LB 33.55 +2.5 +1.0 +8.6/D LeveragedCoStkA m MB 44.88 +6.0 +3.5 +5.4/D LeveragedCoStkC m MB 40.07 +5.9 +3.2 +4.6/E LeveragedCoStkI MB 45.90 +6.0 +3.6 +5.7/D LeveragedCoStkM m MB 43.42 +6.0 +3.4 +5.2/D LimitedTermBdA m CS 11.28 +.4 -.6 +.8/C LimitedTermBdC m CS 11.25 +.4 -.9 .../E LimitedTermBdI CS 11.31 +.4 -.5 +1.0/B LimitedTermBdM m CS 11.29 +.5 -.5 +.8/C LtdTermMuniIncA m MS 10.46 +.6 -.2 +.7/C LtdTermMuniIncI MS 10.45 +.6 ... +1.0/B MaterialsA m SN 84.08 +4.9 -2.3 +6.4/A MaterialsC m SN 81.03 +4.9 -2.7 +5.6/A MaterialsI SN 84.32 +4.9 -2.2 +6.7/A MegaCapStockA m LB 17.36 +2.2 +.5 +8.5/D MegaCapStockI LB 17.55 +2.3 +.6 +8.8/D MidCapIIA m MB 21.21 +2.5 +3.2 +8.7/B MidCapIIC m MB 18.85 +2.5 +2.9 +7.8/C MidCapIII MB 21.90 +2.6 +3.4 +9.0/B MidCapIIM m MB 20.67 +2.5 +3.1 +8.4/B MidCapValueA m MV 24.32 +2.1 -3.0 +4.7/E MortgageSecI CI 10.90 +.6 -1.1 +1.1/D NewInsA m LG 32.93 +3.4 +7.3 +12.6/B NewInsC m LG 28.83 +3.3 +7.0 +11.8/C NewInsI LG 33.67 +3.4 +7.4 +12.9/B NewInsM m LG 31.84 +3.3 +7.2 +12.4/C NewInsZ LG 33.72 +3.4 +7.4 +13.1/B OverseasA m FG 24.64 -.5 -.8 +4.3/E OverseasI FG 25.16 -.5 -.7 +4.6/D OverseasM m FG 25.30 -.6 -.9 +4.1/E RealEstateA m SR 21.26 +3.7 -2.4 +3.5/D RealEstateI SR 21.47 +3.8 -2.3 +3.8/C RealEstateM m SR 21.24 +3.7 -2.5 +3.3/D RlEstIncA m SR 11.81 +2.0 -1.0 +5.2/B RlEstIncC m SR 11.67 +1.8 -1.4 +4.4/C RlEstIncI SR 11.83 +1.9 -1.0 +5.5/A RlEstIncM m SR 11.81 +1.9 -1.1 +5.2/B SCGrthA m SG 27.03 +7.1 +13.7 +15.4/A SCGrthC m SG 24.22 +7.1 +13.3 +14.5/A SCGrthI SG 28.22 +7.2 +13.8 +15.8/A SCGrthM m SG 26.20 +7.1 +13.6 +15.1/A SCValueA m SV 20.19 +2.7 +1.1 +9.9/C SCValueI SV 20.57 +2.7 +1.2 +10.1/B SCValueM m SV 19.72 +2.7 +1.1 +9.6/C SeriesGrOpps LG 14.16 +5.7 +11.1 +14.7/A SeriesSmallCap SB 12.26 +3.8 +2.9 +5.8/E SmallCapA m SB 26.40 +3.5 +2.3 +5.3/E SmallCapC m SB 19.85 +3.4 +2.0 +4.5/E SmallCapI SB 28.99 +3.5 +2.4 +5.6/E SmallCapM m SB 24.41 +3.5 +2.2 +5.1/E StgIncA m MU 12.07 ... -.8 +3.5/B StgIncC m MU 12.04 -.1 -1.0 +2.8/C StgIncI MU 12.24 ... -.7 +3.8/A StgIncM m MU 12.06 -.1 -.8 +3.5/A StockSelAllCpA m LG 46.28 +3.8 +5.2 +10.7/D StockSelAllCpI LG 46.30 +3.8 +5.3 +11.0/D StockSelAllCpK LG 46.29 +3.8 +5.3 +11.2/D StockSelAllCpM m LG 46.24 +3.8 +5.1 +10.4/D StockSlrMidCp MG 42.07 +4.1 +5.3 +9.0/C StockSlrMidCpA m MG 40.34 +4.1 +5.2 +8.7/D StockSlrMidCpC m MG 36.77 +4.0 +4.9 +7.9/D StockSlrMidCpI MG 42.16 +4.1 +5.3 +9.0/C StockSlrMidCpM m MG 40.55 +4.1 +5.1 +8.5/D StratDiv&IncA m AL 14.97 +2.3 -.8 +6.6/C StratDiv&IncC m AL 14.90 +2.3 -1.1 +5.9/D StratDiv&IncI AL 15.03 +2.3 -.7 +6.9/B StratDiv&IncM m AL 14.96 +2.3 -.9 +6.4/C StrategicRlRetI XY 8.97 +1.2 +1.3 +2.0/D TechnologyA m ST 60.17 +6.6 +12.4 +22.3/A TechnologyC m ST 51.07 +6.5 +12.0 +21.4/B TechnologyM m ST 57.07 +6.6 +12.3 +22.0/B TotalBondA m CI 10.39 +.4 -1.5 +1.9/B TotalBondC m CI 10.39 +.3 -1.8 +1.1/D TotalBondI CI 10.37 +.4 -1.4 +2.1/A TotalBondM m CI 10.37 +.4 -1.5 +1.8/B UtilitiesA m SU 30.47 +1.3 +4.9 +8.5/A UtilitiesC m SU 29.80 +1.2 +4.6 +7.7/A ValueA m MV 25.12 +1.7 -1.6 +5.0/E ValueStratsA m LV 35.49 +2.4 -1.9 +5.5/E ValueStratsI LV 38.80 +2.4 -1.8 +5.7/E ValueStratsK LV 41.29 +2.4 -1.7 +5.9/E ValueStratsM m LV 37.32 +2.4 -2.0 +5.3/EFidelity SelectAdvisorGoldA m SP 18.86 +.6 -6.9 +4.8/C AdvisorGoldC m SP 17.65 +.6 -7.1 +4.1/C AdvisorGoldI SP 19.37 +.7 -6.7 +5.2/B AirTransp ID 78.94 +4.2 -.8 +12.7/A Banking SF 33.48 +2.2 +2.3 +13.1/B Biotechnology SH 228.29 +7.5 +8.5 -.6/D Brkrg&InvmtMgmt SF 80.11 +2.0 +3.0 +8.4/D Chemicals SN 163.87 +5.4 -2.0 +11.5/A CommsEquip ST 37.12 +.4 +9.8 +8.7/E Computers ST 93.91 +4.2 +6.0 +12.4/E Const&Hsg MG 59.46 +5.4 -3.6 +9.2/C ConsumerDiscret CD 43.93 +2.5 +7.7 +11.7/A ConsumerFinance SF 15.65 +3.2 +.9 +9.3/C ConsumerStaples CC 77.26 -.4 -11.0 +1.3/D Defense&Aero ID 177.33 +4.0 +9.4 +18.6/A Energy EE 48.93 +3.8 +9.5 +3.2/A EnergyService EE 47.66 +.5 +5.1 -3.2/C Envir&AltEngy ID 24.92 +3.2 -3.2 +10.4/B FinancialSvcs SF 110.48 +.6 -.9 +10.4/B Gold SP 19.37 +.6 -6.7 +5.2/B HealthCare SH 244.36 +5.2 +13.2 +5.1/B HealthCareSvcs SH 91.22 +2.5 +7.3 +8.7/A ITServices ST 60.00 +3.1 +11.9 +17.2/D Industrials ID 35.36 +4.5 +.3 +10.4/B Insurance SF 66.69 -1.9 -4.4 +10.3/C Leisure CD 161.01 +1.1 +2.6 +10.8/B Materials SN 84.50 +4.9 -2.2 +6.7/A MedTech&Devcs SH 48.35 +5.3 +15.0 +15.4/A Multimedia CD 71.85 +2.7 -4.1 +3.2/E NaturalGas EE 25.17 +3.8 +5.6 -6.1/D NaturalRes EE 31.60 +3.2 +5.0 +.9/A Pharmaceuticals SH 19.04 +2.1 +3.2 -3.9/E Retailing CD 14.91 +3.6 +12.9 +18.8/A Semicon ST 11.86 +12.5 +12.4 +23.2/A Swre&ITSvcs ST 18.22 +5.7 +12.1 +22.7/A Technology ST 181.07 +6.6 +12.1 +22.5/A Telecom SC 53.95 -1.4 -7.1 +4.3/A Transportation ID 100.53 +5.2 +1.4 +12.6/A Utilities SU 83.32 +1.3 +4.9 +8.9/A Wireless SC 9.87 +1.0 -1.5 +7.3/AFiera CapitalSTRONGNtnCcyIns CR 16.58 -.4 -2.0 -.7/D SmMidCapGrInstl MG 21.83 +4.7 +7.4 +8.1/DFirst EagleGlbA m IH 59.18 +.9 +.2 +6.2/A GoldA m SP 15.99 +.4 -5.5 +3.0/D OverseasA m FB 24.41 -.8 -1.1 +4.1/C USValA m LB 20.42 +1.9 +1.6 +7.5/E USValI LB 20.75 +1.9 +1.8 +7.8/D ofAmericaI MB 36.59 +3.9 +.5 +3.7/E ofAmericaY b MB 36.47 +3.8 +.4 +3.4/EFirst InvestorsEqIncA m LV 10.77 +2.5 -.5 +7.3/C ForIncA m HY 2.43 -.4 -.7 +3.3/C GlbA m WS 8.54 +1.8 +2.2 +6.8/C GovtA m GI 10.15 +.5 -1.4 -.4/E GrandIncA m LV 23.45 +2.4 -1.2 +5.2/E IntlA m FG 16.16 +.9 -1.4 +6.7/B InvmGradeA m TW 9.26 +.4 -2.5 +1.4/E OppA m MB 41.70 +3.8 +.1 +5.5/D SelGrA m LG 12.64 +3.9 +6.0 +12.1/C SpecSitsA m SV 32.90 +5.0 +3.0 +8.5/D TEIncA m MI 9.22 +.8 -.6 +1.5/E TENYA m MY 13.88 +.9 -.8 +1.8/E TEOppsA m ML 16.17 +1.0 -1.0 +1.9/E TtlRetA m MA 19.88 +1.6 -1.5 +3.4/EFirst WesternFI CI 9.63 +.6 -.8 +2.2/A ShrtDrBd CS 9.83 +.3 +.2 +1.6/AFirsthandTechOpps ST 11.79 +6.2 +18.1 +21.2/BFort PittCptlTtlRet d LB 27.02 +4.2 +3.6 +12.3/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.2 +.2 -.1/D AdjUSGvtScAdv GS 8.17 +.2 +.3 +.1/C AdjUSGvtScC m GS 8.16 +.1 +.2 -.5/E AlbmTxFrIncA m SL 10.61 +1.0 -.3 +2.1/C AlbmTxFrIncA m SL 10.89 +1.0 -.3 +1.9/C AlbmTxFrIncAdv SL 10.64 +1.0 -.3 +2.2/B AlbmTxFrIncC m SL 10.79 +1.0 -.5 +1.5/D BalA m MA 12.13 +1.5 -.5 +5.1/D BalAdv MA 12.16 +1.6 -.4 +5.4/C BalC m MA 12.02 +1.5 -.8 +4.3/E BalSheetInvmA m MV 39.29 +2.2 +.1 +7.9/C BalSheetInvmAdv MV 40.63 +2.2 +.2 +8.1/B BalSheetInvmC m MV 37.55 +2.1 -.2 +7.1/C BiotechDiscvA m SH 153.95 +5.3 +2.4 -3.7/E BiotechDiscvAdv SH 157.57 +5.4 +2.5 -3.4/E CAHYMuniA m MC 10.70 +1.3 -.2 +4.0/A CAHYMuniAdv MC 10.73 +1.3 -.1 +4.1/A CAHYMuniC m MC 10.78 +1.3 -.5 +3.4/B CAIntTrTFIncA m MF 11.81 +1.0 -.3 +2.0/C CAIntTrTFIncAdv MF 11.84 +1.0 -.3 +2.1/C CAIntTrTFIncC m MF 11.86 +.9 -.5 +1.4/E CATxFrIncA m MC 7.34 +1.5 -.5 +3.1/B CATxFrIncAdv MC 7.32 +1.4 -.5 +3.2/B CATxFrIncC m MC 7.32 +1.4 -.8 +2.6/D ChinaWldA m CH 23.11 +1.5 +6.8 +5.6/D ChinaWldAdv CH 23.28 +1.6 +6.9 +5.9/C ClrdTxFrIncA m SL 11.35 +1.0 -.2 +1.8/C ClrdTxFrIncAdv SL 11.35 +1.0 -.1 +1.9/C ClrdTxFrIncC m SL 11.48 +.9 -.5 +1.3/E CnctTxFrIncA m SL 10.09 +.9 -.1 +1.5/E CnsrvAllcA m CA 14.96 +.5 +.9 +3.4/D CnsrvAllcC m CA 14.64 +.5 +.6 +2.6/E CnsrvAllcR b CA 14.89 +.5 +.8 +3.1/D CnvrtSecA m CV 21.28 +4.9 +9.6 +10.1/A CnvrtSecAdv CV 21.29 +4.9 +9.8 +10.4/A CnvrtSecC m CV 20.93 +4.9 +9.3 +9.3/A CorfolioAllcA m XM 20.36 +1.7 +3.5 +8.0/B CorfolioAllcC m XM 20.04 +1.7 +3.1 +7.2/C DevMktsA m EM 20.80 -2.8 -5.4 +7.9/A DevMktsAdv EM 20.71 -2.8 -5.3 +8.2/A DevMktsC m EM 20.14 -2.9 -5.6 +7.1/B DynaTechA m LG 74.26 +5.7 +13.6 +17.2/A DynaTechAdv LG 76.40 +5.7 +13.7 +17.5/A DynaTechC m LG 62.44 +5.6 +13.2 +16.3/A DynaTechR b LG 72.24 +5.6 +13.5 +16.9/A DynaTechR6 LG 77.06 +5.7 +13.7 +17.7/A EMSmCpA m EM 14.64 -2.4 -3.0 +4.6/D EMSmCpAdv EM 14.81 -2.4 -2.9 +4.9/D EMSmCpC m EM 13.95 -2.4 -3.3 +3.9/D EmergMktDbtOpps EB 11.63 -1.4 -.4 +5.9/A EqIncA m LV 25.16 +2.3 +.6 +8.4/B EqIncC m LV 24.93 +2.2 +.3 +7.6/C FdrIntTrTFIncA m MI 11.93 +.8 -.6 +1.6/D FdrIntTrTFIncAd MI 11.96 +.8 -.5 +1.7/D FdrIntTrTFIncC m MI 11.97 +.8 -.8 +1.0/E FdrLtdTrTFIncA m MS 10.28 +.5 +.3 +.4/E FdrTFIncA m ML 11.76 +1.0 -.3 +2.1/E FdrTFIncAdv ML 11.77 +1.0 -.3 +2.2/D FdrTFIncC m ML 11.75 +.9 -.5 +1.5/E FloridaTFIncA m SL 10.45 +.8 +.1 +1.5/E FloridaTFIncC m SL 10.68 +.7 -.1 +1.0/E FltngRtDlyAcsA m BL 8.79 +.6 +2.2 +3.4/C FltngRtDlyAcsAd BL 8.79 +.5 +2.3 +3.7/B FltngRtDlyAcsC m BL 8.79 +.6 +2.0 +3.0/D FndngsAlA m AL 14.35 -.3 -1.3 +4.1/E FndngsAlAd AL 14.45 -.3 -1.2 +4.3/E FndngsAlC m AL 14.09 -.4 -1.7 +3.3/E FocedCorEqA m LG 16.95 +3.9 +4.9 +4.0/E FrgnA m FV 7.89 -1.9 -2.2 +3.1/C FrgnAdv FV 7.77 -1.9 -2.3 +3.3/C FrgnC m FV 7.70 -1.9 -2.5 +2.3/D FrgnR b FV 7.73 -1.9 -2.4 +2.8/C FrgnR6 FV 7.77 -1.9 -2.1 +3.5/B FrgnSmlrCoA m FA 19.04 -.5 +.8 +6.6/C GlbBalA1 m IH 3.11 -1.6 -1.4 +2.3/E GlbBalAdv IH 3.13 -1.6 -1.1 +2.7/D GlbBalC m IH 3.09 -1.6 -1.5 +1.6/E GlbBalC1 m IH 3.11 -1.6 -1.5 +1.9/E GlbBdA m IB 11.69 -2.4 -.2 +.9/E GlbBdAdv IB 11.64 -2.4 -.2 +1.1/D GlbBdC m IB 11.72 -2.4 -.4 +.5/E GlbBdR b IB 11.69 -2.4 -.3 +.7/E GlbBdR6 IB 11.64 -2.4 -.2 +1.3/D GlbOppsTrustA m WS 22.26 -2.1 -2.1 +4.6/E GlbSmlrCoA m SW 10.51 -.4 -.5 +6.5/D GlbSmlrCoAdv SW 10.57 -.3 -.4 +6.8/D GlbTtlRetA m IB 11.75 -2.9 -.8 +1.2/D GlbTtlRetAdv IB 11.77 -2.9 -.6 +1.5/D GlbTtlRetC m IB 11.73 -2.9 -.9 +.8/E GlbTtlRetR6 IB 11.76 -2.9 -.6 +1.6/C GldPrcMtlsA m SP 14.35 -.5 -8.5 +1.5/E GldPrcMtlsAdv SP 15.21 -.5 -8.4 +1.7/E GldPrcMtlsC m SP 13.22 -.6 -8.8 +.7/E Gr,IncA m WS 26.70 -1.7 -2.1 +4.3/E Gr,IncAdv WS 26.74 -1.7 -2.0 +4.6/E Gr,IncC m WS 25.99 -1.7 -2.4 +3.5/E Gr,IncRet b WS 26.45 -1.7 -2.1 +4.1/E GrA m LG 99.59 +3.5 +5.4 +12.2/C GrAdv LG 99.85 +3.5 +5.5 +12.5/C GrAllcA m AL 19.70 +1.2 +1.9 +6.4/C GrAllcC m AL 19.11 +1.1 +1.6 +5.7/D GrAllcR b AL 19.44 +1.2 +1.8 +6.2/D GrC m LG 91.30 +3.5 +5.1 +11.4/C GrOppsA m LG 40.57 +5.2 +11.9 +10.6/D GrOppsAdv LG 43.48 +5.2 +11.9 +10.9/D GrOppsC m LG 34.33 +5.1 +11.5 +9.8/E GrOppsR6 LG 43.94 +5.2 +12.0 +11.1/D GrR b LG 99.14 +3.5 +5.3 +11.9/C GrR6 LG 99.77 +3.5 +5.5 +12.7/B GrR6 WS 26.69 -1.7 -1.9 +4.7/E GrgTxFrIncA m SL 11.65 +.9 -.5 +1.6/D GrgTxFrIncC m SL 11.83 +.9 -.7 +1.1/E HYTxFrIncA m HM 9.97 +1.0 +.3 +2.6/E HYTxFrIncAdv HM 10.01 +1.0 +.4 +2.7/E HYTxFrIncC m HM 10.16 +.9 +.1 +2.0/E HiIncA m HY 1.83 -.5 -.9 +2.7/E HiIncAdv HY 1.83 -.5 -1.4 +2.8/D HiIncC m HY 1.85 -.5 -1.6 +2.1/E HiIncR b HY 1.86 -.5 -1.5 +2.3/E IncA m CA 2.31 +.9 -.8 +4.0/C IncAdv CA 2.29 +.9 -.8 +4.1/C IncC m CA 2.34 +.8 -1.1 +3.4/D IncR b CA 2.27 +.9 -1.0 +3.7/D IncR6 CA 2.29 +.9 -.8 +4.1/C IndiaGrA m EI 14.59 -3.9 -8.6 +4.9/E IndiaGrAdv EI 14.98 -4.0 -8.6 +5.1/E InsFrgnSmlrCAdv FA 25.26 -.9 +.7 +7.0/C InsGlbEqAdv WS 10.40 -1.3 -1.8 +4.0/E InsIntlEqPrmry FV 21.52 -2.4 -2.1 +2.8/C IntlBdA m IB 10.41 -2.3 -.5 +1.1/E IntlBdAdv IB 10.42 -2.3 -.4 +1.3/D IntlGrA m FG 15.19 +2.4 +5.0 +9.9/A IntlSmCpGrA m FQ 19.57 -.5 -2.8 +6.7/D IntlSmCpGrAdv FQ 19.61 -.5 -2.8 +7.0/D IntlSmCpGrR6 FQ 19.61 -.5 -2.7 +7.1/D KNTxFrTFIncA m SL 10.77 +.8 -.2 +1.7/D LS2025RtrTrgA m TG 13.06 +.7 +1.0 +3.8/E LS2035RtrTrgA m TI 13.85 +.9 +1.3 +4.7/E LsnTxFrTFIncA m SL 10.91 +1.1 -.3 +1.8/C LsnTxFrTFIncC m SL 11.09 +1.0 -.5 +1.3/E LwDrTtlRetA m CS 9.67 +.4 +.2 +.9/C LwDrTtlRetAdv CS 9.72 +.4 +.3 +1.1/B LwDrTtlRetC m CS 9.63 +.3 ... +.4/D MATFIncA m MT 11.52 +1.1 -1.0 +2.5/A MATFIncC m MT 11.66 +1.1 -1.1 +1.9/C MichiganTFIncA m SL 11.28 +1.1 -.5 +1.7/D MichiganTFIncC m SL 11.47 +1.1 -.6 +1.2/E MicroCpValA m SV 34.52 +5.2 +1.6 +9.9/B MicroCpValAdv SV 34.72 +5.3 +1.7 +10.1/B MnstTxFrIncA m SM 12.10 +1.1 -.8 +1.8/D MnstTxFrIncC m SM 12.24 +1.0 -1.0 +1.2/E ModAllcA m MA 16.34 +.9 +1.4 +5.0/D ModAllcAdv MA 16.37 +.9 +1.6 +5.3/C ModAllcC m MA 15.84 +.8 +1.1 +4.2/E ModAllcR b MA 16.29 +.9 +1.3 +4.7/D MrylndTFIncA m SL 10.79 +1.0 -.3 +1.7/D MrylndTFIncC m SL 11.01 +.9 -.5 +1.1/E MsrTxFrIncA m SL 11.41 +1.0 -.2 +1.6/D MsrTxFrIncAdv SL 11.42 +1.0 -.1 +1.7/D MsrTxFrIncC m SL 11.53 +.9 -.4 +1.0/E MutA m XM 28.08 ... -1.0 +4.3/E MutBeaconA m XM 16.15 -1.5 -1.9 +5.3/E MutBeaconC m XM 15.98 -1.5 -2.2 +4.5/E MutBeaconZ XM 16.31 -1.5 -1.8 +5.6/D MutC m XM 27.69 -.1 -1.2 +3.5/E MutEuropeanA m ES 20.50 -2.2 +.8 +1.4/E MutEuropeanC m ES 20.48 -2.2 +.5 +.6/E MutEuropeanR6 ES 21.11 -2.2 +1.0 +1.8/E MutEuropeanZ ES 21.12 -2.2 +.9 +1.6/E MutFinclSvcsA m SF 23.67 -2.0 -2.2 +7.5/E MutFinclSvcsC m SF 23.48 -2.1 -2.5 +6.7/E MutFinclSvcsZ SF 23.63 -2.0 -2.1 +7.8/E MutGlbDiscvA m WS 31.61 -1.1 -.6 +3.7/E MutGlbDiscvC m WS 31.15 -1.2 -.9 +3.0/E MutGlbDiscvR b WS 31.15 -1.1 -.7 +3.5/E MutGlbDiscvZ WS 32.26 -1.1 -.5 +4.0/E MutIntlA m FV 15.76 -3.3 -.8 +1.7/D MutQuestA m IH 15.90 -.6 +1.5 +4.5/B MutQuestC m IH 15.58 -.6 +1.2 +3.7/C MutQuestZ IH 16.14 -.5 +1.6 +4.8/B MutR b XM 27.91 ... -1.1 +4.1/E MutR6 XM 28.37 ... -.8 +4.7/E MutZ XM 28.38 ... -.9 +4.6/E NCTxFrIncA m SL 11.26 +.8 -.4 +1.2/E NCTxFrIncAdv SL 11.26 +.8 -.3 +1.3/E NCTxFrIncC m SL 11.45 +.8 -.6 +.7/E NJTFIncA m MJ 11.12 +.8 -.1 +2.0/E NJTFIncAdv MJ 11.13 +.8 -.1 +2.1/E NJTFIncC m MJ 11.27 +.8 -.4 +1.4/E NYIntTFIncA m MN 11.33 +.7 -.8 +1.5/D NYIntTFIncC m MN 11.37 +.7 -1.1 +1.0/E NYTxFrIncA m MY 10.86 +.9 -.5 +1.3/E NYTxFrIncAdv MY 10.87 +.9 -.4 +1.4/E NYTxFrIncC m MY 10.85 +.9 -.7 +.8/E NatrlResA m SN 28.72 +2.7 +6.4 +.1/D NatrlResAdv SN 30.61 +2.7 +6.6 +.3/D NatrlResC m SN 27.89 +2.6 +6.2 -.6/D OhioTxFrIncA m MO 12.48 +1.1 -.6 +2.5/B OhioTxFrIncAdv MO 12.50 +1.1 -.5 +2.7/A OhioTxFrIncC m MO 12.66 +1.1 -.8 +2.0/C OregonTxFrIncA m SL 11.38 +.9 -.5 +2.1/C OregonTxFrIncAd SL 11.39 +.9 -.6 +2.2/B OregonTxFrIncC m SL 11.56 +.9 -.7 +1.6/D PETxFrIncA m MP 9.78 +.8 ... +1.8/E PETxFrIncAdv MP 9.80 +.9 ... +1.9/E PETxFrIncC m MP 9.91 +.9 -.3 +1.3/E RisingDivsA m LB 61.46 +2.9 +.7 +9.5/C RisingDivsAdv LB 61.41 +2.9 +.8 +9.8/C RisingDivsC m LB 60.30 +2.8 +.4 +8.7/D RisingDivsR b LB 61.25 +2.9 +.6 +9.2/C RisingDivsR6 LB 61.42 +2.9 +.9 +9.9/B RlEsttSecA m SR 20.36 +3.7 -3.0 +3.8/D RlEsttSecC m SR 19.45 +3.6 -3.4 +3.0/D RlRetA m IP 10.11 +.8 +1.0 +.9/D SmCpGrA m SG 24.88 +8.1 +13.1 +10.4/D SmCpGrAdv SG 26.62 +8.2 +13.2 +10.7/C SmCpGrC m SG 20.97 +8.0 +12.7 +9.6/D SmCpGrR6 SG 26.91 +8.2 +13.3 +10.9/C SmCpValA m SV 57.72 +5.2 +3.4 +10.6/B SmCpValAdv SV 60.51 +5.2 +3.4 +10.9/B SmCpValC m SV 51.14 +5.1 +3.0 +9.8/C SmCpValR b SV 57.10 +5.2 +3.3 +10.4/B SmMidCpGrA m MG 37.72 +4.6 +6.8 +7.0/E SmMidCpGrAdv MG 41.14 +4.6 +6.9 +7.3/E SmMidCpGrC m MG 27.00 +4.5 +6.5 +6.2/E SmMidCpGrR b MG 34.65 +4.5 +6.7 +6.8/E StratIncA m MU 9.62 +.1 -1.0 +1.6/E StratIncAdv MU 9.63 +.2 -1.0 +1.9/D StratIncC m MU 9.61 +.1 -1.3 +1.2/E StratIncR b MU 9.58 +.1 -1.1 +1.3/E TnsMnBdA m SL 10.78 +.8 -.5 +1.5/E TtlRetA m CI 9.48 +.5 -2.1 +.6/E TtlRetAdv CI 9.54 +.5 -1.9 +.8/D TtlRetC m CI 9.42 +.4 -2.1 +.2/E TtlRetR6 CI 9.54 +.5 -1.9 +.9/D USGovtSecA m GI 5.94 +.5 -1.0 +.1/D USGovtSecAdv GI 5.96 +.5 -.9 +.2/C USGovtSecC m GI 5.90 +.5 -1.1 -.4/E USGovtSecR6 GI 5.96 +.5 -.9 +.4/C UtlsA m SU 18.12 -.6 -2.4 +7.0/B UtlsAdv SU 18.26 -.6 -2.4 +7.1/B UtlsC m SU 18.01 -.7 -2.6 +6.4/B UtlsR b SU 18.04 -.6 -2.6 +6.6/B UtlsR6 SU 18.26 -.6 -2.3 +7.2/B VirginiaTFIncA m SL 10.90 +.7 -.2 +1.6/D VirginiaTFIncC m SL 11.09 +.8 -.4 +1.1/E WldA m WS 16.80 -.3 -.7 +4.3/E WldAdv WS 16.77 -.3 -.7 +4.5/E WldC m WS 15.96 -.3 -1.1 +3.5/EFrost FundsGrEqInstl LG 14.04 +4.5 +11.1 +14.0/A LowDurBdInstl x CS 10.16 +.4 +.4 +1.2/B MuniBdInstl x MI 10.18 +.7 -.1 +1.4/E TtlRetBdInstl x CS 10.31 +.7 +.4 +2.7/A TtlRetBdInvs x CS 10.30 +.7 +.2 +2.4/A ValEqInstl LV 9.12 +1.9 +.6 +8.2/BFundXCnsrvUpgrader TV 39.32 +1.3 +2.9 +5.9 FlexInc MU 28.12 -.1 -1.0 +2.6 Upgrader XM 62.56 +2.2 +4.8 +6.8GERSPInc CI 11.21 +.5 -1.8 +1.6/B RSPUSEq LB 54.04 +2.9 +3.0 +9.2/CGMOAsstAllcBdIII MU 22.26 +.9 +.1 +.1 AsstAllcBdVI MU 22.34 +.9 +.2 +.2 CorPlusBdIV CI 21.24 +1.1 -.3 +1.7 EmCtyDbtIII m EB 28.03 -1.1 -3.4 +6.1 EmCtyDbtIV m EB 27.99 -1.1 -3.4 +6.2 EmMktsII m EM 33.82 -2.1 -3.3 +6.1 EmMktsIII m EM 33.91 -2.1 -3.3 +6.1 EmMktsIV m EM 33.58 -2.1 -3.3 +6.2 EmMktsV m EM 33.50 -2.1 -3.3 +6.2 EmMktsVI m EM 33.59 -2.0 -3.3 +6.3 ForeignSmCoIII m FQ 12.56 +2.1 -1.2 +6.2/E IntlEqIII FV 23.36 -1.4 -2.5 +2.6/D IntlEqIV FV 23.32 -1.4 -2.5 +2.6/D IntlLgMdCpEqIII FV 25.16 -1.8 -3.3 +2.0/D QualIII LB 25.08 +2.7 +2.6 +13.1/A QualIV LB 25.12 +2.7 +2.7 +13.1/A QualV LB 25.13 +2.7 +2.7 +13.1/A QualVI LB 25.09 +2.7 +2.7 +13.2/A TxMgdIntlEqsIII FV 16.53 -1.7 -2.6 +2.6/D USEqIII LB 15.68 +3.7 +1.8 +10.4/B USEqVI LB 15.58 +3.7 +1.9 +10.5/B USTrs GS 24.98 +.2 +.7 +.6/AGabelliABCAAA d NE 10.42 +.4 +.4 +2.1/B ABCAdv m NE 10.29 +.4 +.2 +1.8/B AsstAAA m LB 59.04 +2.1 +.1 +7.2/E EqIncAAA m LB 22.66 +1.0 -1.5 +5.0/E GoldAAA m SP 12.74 +.3 -7.5 +5.2/B SmCpGrAAA m SB 58.16 +3.8 +.2 +9.3/C SmCpGrI d SB 59.55 +3.8 +.4 +9.5/C UtlsA m SU 8.84 +.6 -1.2 +5.3/D UtlsAAA m SU 8.70 +.6 -1.2 +5.3/C UtlsC m SU 6.08 +.5 -1.2 +4.6/D Val25A m MB 15.21 +1.5 -1.7 +2.5/EGamcoGlbGrAAA m WS 36.18 +3.8 +8.3 +10.2/A GlbTeleCommsAAA m SC 20.18 -3.4 -7.3 -.2/E GrAAA m LG 62.46 +5.3 +10.1 +13.9/BGatewayA m XR 33.30 +1.7 -.2 +4.7/BGeorge PutnamBalA m MA 20.10 +2.0 +1.0 +6.4/B BalM m MA 19.83 +2.0 +.9 +5.8/C BalY MA 20.17 +2.1 +1.2 +6.6/BGerstein FisherMltFctrGlRlEsSc d GR 11.12 +2.3 -.1 +5.5/A MltFctrGrEq d LG 23.49 +4.6 +9.0 +11.7/C MltFctrIntlGrEq d FG 16.03 -.5 +.4 +5.9/CGlenmedeCorFI CI 10.69 NA NA NA MuniInterm MI 10.84 +.8 -.3 +1.6/E QuIntlEq FB 15.24 -2.2 -1.0 +3.5/D SmCpEqAdv SB 31.39 +6.2 +4.3 +9.5/C StratEq LB 24.86 +1.8 +2.3 +12.5/AGoldman SachsBalStratA m TV 11.35 -.8 -1.6 +3.6 CorFIA m CI 10.23 +1.2 -1.3 +1.3 CorFIInstl CI 10.27 +1.2 -1.2 +1.6 CptlGrA m LG 30.48 +2.9 +6.2 +11.6/C CptlGrC m LG 22.59 +2.9 +5.9 +10.7/D CptlGrInstl LG 33.54 +2.9 +6.4 +12.0/C DynMuniIncA m MI 15.74 +1.2 +1.6 +3.5/A DynMuniIncInstl MI 15.74 +1.2 +1.8 +3.8/A EMEqA m EM 20.81 -2.7 -5.5 +7.8/A EMEqInstl EM 22.29 -2.6 -5.4 +8.3/A EnhIncInstl UB 9.41 +.3 +.6 +1.2 EqGrStratA m WS 18.90 -.7 +.3 +8.7 EqGrStratC m WS 18.01 -.8 ... +7.9 EqIncA m LV 36.59 +1.0 -1.6 +4.7/E GlbIncA m IB 12.11 +.3 -.7 +1.6 GlbIncInstl IB 12.09 +.3 -.6 +1.9 GovtIncA m GI 14.41 +1.1 -.7 +.5 GrIncStratA m TV 13.62 -.9 -1.2 +5.2 GrIncStratC m TV 13.29 -1.0 -1.4 +4.4 GrOppsA m MG 22.00 +2.8 +4.3 +7.4/E GrOppsC m MG 15.16 +2.7 +4.0 +6.6/E GrOppsInstl MG 26.07 +2.8 +4.4 +7.8/D GrStratA m IH 15.66 -1.1 -1.1 +6.6 GrStratC m IH 15.60 -1.2 -1.3 +5.8 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2 HYMuniA m HM 9.69 +1.6 +3.1 +6.0/A HYMuniInstl d HM 9.69 +1.6 +3.2 +6.3/A HighYieldA m HY 6.31 -.5 -1.2 +2.7 HighYieldInstl d HY 6.33 -.3 -1.1 +3.0 IncBldrA m CA 22.10 -.6 -1.9 +2.6 IntlEqESGInstl FB 20.45 -2.1 -.8 +3.8/C IntlEqInsA m FB 13.30 -.5 +.4 +8.1/A IntlEqInsIns FB 13.66 -.6 +.4 +8.5/A LgCpGrInsA m LG 32.04 +4.5 +7.0 +13.8/B LgCpGrInsC m LG 28.75 +4.5 +6.6 +13.0/B LgCpGrInsIns LG 33.14 +4.6 +7.1 +14.3/A LgCpValA m LV 15.38 +1.3 -1.7 +3.5/E LgCpValInsA m LV 22.16 +2.4 +1.3 +10.1/A LgCpValInsInstl LV 22.14 +2.4 +1.4 +10.5/A MidCpValA m MV 35.64 +2.6 +1.2 +3.7/E MidCpValInstl MV 36.02 +2.6 +1.4 +4.1/E RlEsttSecInstl SR 15.51 +3.5 -2.5 +3.7/D ShrtDurGovtA m GS 9.80 +.6 +.4 +.3 ShrtDurGovtIns GS 9.77 +.6 +.5 +.6 ShrtDurTxFrIns MS 10.49 +.5 +.8 +1.2/A SmCpEqInsIns SB 28.71 +7.6 +10.3 +12.3/A SmCpValA m SB 58.43 +5.4 +3.8 +10.0/C SmCpValInstl SB 63.16 +5.5 +4.0 +10.5/B TechOppsA m ST 25.83 +5.5 +13.3 +19.3/C TechOppsC m ST 21.38 +5.4 +12.9 +18.4/C USEqInsightsA m LB 48.17 +1.3 +3.3 +10.9 USEqInsightsIns LB 49.68 +1.3 +3.4 +11.4 USTxMgdEqA m LB 23.47 +4.0 +4.9 +10.3/BGoodHavenGoodHaven d MV 24.17 +1.6 -.1 +1.1/EGovernment StreetEq LG 77.01 +3.4 +2.5 +8.5/EGreen CenturyBal d MA 26.56 +1.5 +1.0 +4.1/E Eq d LG 41.94 +3.1 +2.8 +10.4/DGreenspringGreenspring d MA 24.87 +3.8 +2.3 +7.5/AGuggenheimHYA m HY 11.04 -.2 -1.1 +4.8/A InvmGradeBdA m CI 18.44 +.5 -.1 +3.5/A LgCpValA m LV 46.09 +1.6 -.5 +9.0/A MidCpValA m SV 35.83 +4.1 +4.2 +11.4/A MidCpValC m SV 25.85 +4.0 +3.9 +10.5/B StylPlsLgCrA m LB 23.11 +2.8 +1.8 +11.0/A StylPlsMdGrA m MG 46.78 +4.4 +4.8 +9.7/C WldEqIncA m WS 15.43 +1.4 +.6 +6.7/CGuideMarkCorFISvc b CI 9.16 +1.1 -1.5 +.8 EmMktsSvc b EM 16.27 -2.7 -1.4 +8.6/A LgCpCorSvc b LG 18.24 +4.1 +4.3 +9.2/E SmMidCpCorSvc b SB 15.90 +6.2 +6.9 +8.5/D WldexUSSvc b FB 9.65 -.3 +1.5 +4.0/CGuideStone FundsAggresivAllcInv WS 12.39 -.6 +1.2 +7.9 BalAllcInv CA 12.15 ... -.1 +4.1 CnsrvAllcInv XY 11.48 +.2 +.1 +2.7 EqIdxInstl LB 29.86 +.9 +1.5 +10.8 EqIdxInv LB 29.85 +.9 +1.4 +10.5 ExtnddDrBdIns CL 17.15 +1.1 -3.3 +3.2 ExtnddDrBdInv CL 17.15 +1.1 -3.4 +2.9 GrAllcInv AL 12.50 -.2 +.6 +5.7 GrEqInstl LG 27.30 +2.6 +8.4 +13.0 GrEqInv LG 27.20 +2.5 +8.3 +12.7 IntlEqInstl FB 15.52 -3.1 -1.3 +6.0 IntlEqInv FB 15.53 -3.1 -1.3 +5.7 LowDurBdInstl CS 13.29 +.4 +.3 +1.1 LowDurBdInv CS 13.30 +.5 +.3 +.9 MediumDurBdIns CI 14.44 +.9 -1.2 +1.6 MediumDurBdInv CI 14.44 +.9 -1.4 +1.4 SmCpEqInstl SB 19.30 +3.7 +5.1 +8.0 SmCpEqInv SB 19.29 +3.7 +5.0 +7.7 ValEqInstl LV 22.44 -.5 -1.4 +6.9 ValEqInv LV 22.43 -.6 -1.5 +6.6Guinness AtkinsonChinaHK d CH 26.98 +1.5 +1.6 +6.8/C GlbInvtrsInv LB 46.14 +2.7 +2.6 +12.4/AHSBCOppI MG 15.77 +5.3 +10.5 +9.7/CHancock HorizonBrknrdSmCpInv SB 71.43 +5.7 +5.2 +9.9/CHarborBdInstl CI 11.30 +.5 -1.6 +1.7/B CnvrtSecInstl d CV 10.78 +3.3 +5.4 +4.4/D CptlApprecAdmin b LG 75.71 +5.1 +10.9 +15.1/A CptlApprecInstl LG 77.12 +5.1 +11.1 +15.4/A CptlApprecInv b LG 74.29 +5.1 +10.9 +14.9/A HYBdInstl d HY 9.86 -.2 -.5 +3.2/D IntlAdmin b FB 67.27 -.3 -.2 +1.9/E IntlGrInstl FG 15.81 +.7 ... +6.6/B IntlInstl FB 67.47 -.3 -.1 +2.2/E IntlInv b FB 66.83 -.3 -.2 +1.8/E LgCpValInstl LB 15.21 +2.6 +1.9 +12.2/A LgCpValInv b LB 15.33 +2.5 +1.7 +11.8/A MidCpGrInstl MG 11.61 +8.3 +12.6 +11.9/B MidCpValInstl MV 23.56 +3.4 +.1 +6.8/C RlRetInstl IP 9.25 +.1 -.9 +1.3/B SmCpGrInstl SG 15.64 +4.7 +8.5 +9.0/E SmCpValInstl SB 37.92 +6.6 +4.5 +13.7/A SmCpValInv b SB 36.97 +6.5 +4.3 +13.3/AHarding LoevnerEmMktsAdv d EM 58.50 -1.1 -1.2 +8.1 GlbEqAdv d WS 38.18 +.8 +2.7 +11.1 IntlEqInstl d FG 22.87 -1.3 +.4 +7.7HartfordBalA m MA 24.06 +1.6 -.2 +5.6/C BalC m MA 24.04 +1.6 -.4 +4.8/D BalHLSIA MA 31.05 +1.8 +.1 +6.1/B BalHLSIB b MA 31.47 +1.7 ... +5.8/C BalIncA m CA 14.12 +.6 -2.8 +5.6/A BalIncC m CA 13.90 +.5 -3.2 +4.8/B BalIncI CA 14.13 +.6 -2.7 +5.9/A BalIncR3 b CA 14.16 +.6 -2.9 +5.3/A BalIncR4 b CA 14.17 +.6 -2.9 +5.6/A CapAppHLSIA LG 49.86 +3.0 +3.5 +8.2/E CapAppHLSIB b LG 49.11 +3.0 +3.4 +7.9/E ChecksandBalsA m MA 9.55 +2.0 +1.2 +6.3/B ChecksandBalsC m MA 9.47 +1.9 +.8 +5.5/C CnsrvAllcA m CA 10.43 +.3 -.1 +2.6 CorEqA m LG 30.03 +2.7 +4.2 +10.6/D CorEqC m LG 27.48 +2.6 +3.9 +9.8/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 31, 2018

PAGE 53

CorEqY LG 30.42 +2.7 +4.3 +11.0/D CptlApprecA m LB 39.46 +4.2 +5.1 +8.1/D CptlApprecC m LB 30.62 +4.1 +4.8 +7.3/E CptlApprecI LB 39.63 +4.2 +5.2 +8.4/D CptlApprecR3 b LB 43.43 +4.2 +4.9 +7.8/D CptlApprecR4 b LB 44.75 +4.2 +5.1 +8.1/D CptlApprecY LB 45.83 +4.2 +5.2 +8.5/D DiscpEqHLSIA LG 16.08 +2.7 +4.2 +10.8/D DiscpEqHLSIB b LG 15.89 +2.6 +4.1 +10.5/D DivandGrA m LV 25.66 +1.5 -.1 +9.0/A DivandGrC m LV 24.78 +1.5 -.4 +8.2/B DivandGrHLSIA LV 23.95 +1.6 ... +9.5/A DivandGrHLSIB b LV 23.82 +1.6 -.1 +9.2/A DivandGrI LV 25.55 +1.6 ... +9.3/A DivandGrR3 b LV 25.99 +1.5 -.3 +8.7/B DivandGrR4 b LV 26.17 +1.5 -.1 +9.0/B DivandGrR5 LV 26.28 +1.5 ... +9.3/A DivandGrY LV 26.29 +1.6 ... +9.4/A EmMktsLclDbtI x XP 6.04 -4.9 -4.2 +2.4/B EmMktsLclDbtY x XP 6.00 -4.9 -4.2 +2.4/B EqIncA m LV 19.72 +1.1 -2.5 +8.5/B EqIncC m LV 19.60 +1.1 -2.8 +7.7/C EqIncI LV 19.62 +1.1 -2.4 +8.8/B EqIncR3 b LV 19.73 +1.1 -2.7 +8.1/B EqIncR4 b LV 19.77 +1.1 -2.5 +8.4/B EqIncY LV 19.92 +1.2 -2.3 +8.9/B FltngRtA m BL 8.71 -.2 +1.5 +3.7/B FltngRtC m BL 8.70 -.2 +1.2 +2.9/D FltngRtHiIncA m BL 10.02 -.3 +1.5 +3.9/B FltngRtHiIncC m BL 10.02 -.4 +1.2 +3.1/D FltngRtHiIncI BL 10.03 -.3 +1.6 +4.1/A FltngRtI BL 8.72 -.2 +1.6 +4.0/A FltngRtY BL 8.70 -.1 +1.6 +4.0/A GlbAllAsstA m IH 10.71 +.9 -.2 +5.0/A GlbAllAsstC m IH 10.55 +.9 -.6 +4.2/B GlbCptlApprecA m WS 18.95 +1.1 +.8 +4.7/D GlbCptlApprecC m WS 17.32 +1.1 +.5 +4.0/E GlbCptlApprecI WS 19.54 +1.1 +.9 +5.0/D GlbEqIncA m WS 12.60 -.4 -1.3 +5.1/D GlbGrHLSIA WS 30.16 +3.4 +8.1 +13.2/A GlbGrHLSIB b WS 29.84 +3.4 +8.0 +13.0/A GlbRlAsstY IH 9.70 +.4 +2.9 +3.4/C GrAllcA m AL 12.48 +.2 +1.1 +4.7 GrAllcC m AL 12.26 +.2 +.7 +3.9 GrOppsA m LG 48.24 +8.0 +12.8 +13.4/B GrOppsC m LG 30.97 +8.0 +12.5 +12.5/C GrOppsHLSIA LG 43.43 +8.1 +13.0 +14.0/A GrOppsHLSIB b LG 41.69 +8.1 +13.0 +13.7/B GrOppsI LG 50.39 +8.1 +13.0 +13.6/B GrOppsR4 b LG 50.87 +8.0 +12.8 +13.3/B GrOppsY LG 53.73 +8.1 +13.0 +13.8/B HCA m SH 35.51 +5.1 +5.9 +5.2/B HCC m SH 28.99 +5.0 +5.6 +4.5/B HCHLSIA SH 23.84 +5.1 +6.1 +5.7/A HCI SH 37.26 +5.1 +6.0 +5.5/B HYA m HY 7.25 -.1 -.8 +3.5/C HYC m HY 7.22 -.3 -1.3 +2.7/E HYHLSIA HY 8.13 -.1 -.9 +4.0/B HYHLSIB b HY 7.98 -.3 -1.0 +3.7/C InPlusA m IP 10.43 +.3 -.6 +.9/D InPlusC m IP 10.00 +.3 -.8 +.1/E InPlusI IP 10.62 +.4 -.4 +1.2/B IntlGrA m FG 15.73 +.2 +2.5 +6.4/B IntlOppsA m FB 16.80 -.7 -.9 +4.8/B IntlOppsC m FB 14.64 -.7 -1.3 +4.0/C IntlOppsHLSIA FB 17.31 -.7 -.9 +5.4/A IntlOppsHLSIB b FB 17.51 -.7 -1.0 +5.1/A IntlOppsI FB 16.70 -.7 -.8 +5.1/B IntlOppsR4 b FB 17.37 -.6 -.9 +4.8/B IntlOppsR5 FB 17.53 -.7 -.8 +5.1/A IntlOppsY FB 17.63 -.7 -.8 +5.2/A IntlSmCoA m FR 16.74 -.5 +.2 +7.4/E IntlSmCoY FR 17.05 -.5 +.4 +7.9/D IntlValY FV 17.14 -4.0 -2.8 +7.7/A MidCpA m MG 32.38 +4.6 +7.9 +12.4/A MidCpC m MG 23.68 +4.5 +7.5 +11.5/B MidCpHLSIA MG 43.31 +4.6 +8.0 +12.8/A MidCpHLSIB b MG 42.28 +4.6 +7.9 +12.5/A MidCpI MG 33.28 +4.6 +7.9 +12.6/A MidCpR3 b MG 35.96 +4.6 +7.7 +12.0/B MidCpR4 b MG 37.30 +4.6 +7.8 +12.3/A MidCpR5 MG 38.28 +4.6 +8.0 +12.7/A MidCpValA m MB 15.92 +3.6 +1.3 +5.9/D MidCpValHLSIA MB 12.80 +3.7 +1.6 +6.4/D MidCpValHLSIB b MB 12.68 +3.6 +1.4 +6.1/D MidCpY MG 38.62 +4.6 +8.0 +12.8/A ModAllcA m MA 12.14 +.2 +.5 +4.1 ModAllcC m MA 11.91 +.1 +.1 +3.3 MuniOppsA m MI 8.50 +.8 ... +2.7/B MuniOppsC m MI 8.51 +.9 -.3 +1.9/C MuniOppsI MI 8.52 +.9 +.1 +3.0/A MuniRlRetA m MI 9.15 +.5 -.1 +2.5/B QualityValueA m LV 20.32 +1.0 -.3 +5.8/E SchrEMEqA m EM 16.09 -3.5 -3.5 +7.5/B SchrEMEqI EM 16.07 -3.5 -3.4 +7.7/A SchrInStkI FB 13.23 -.2 -.1 +5.3/A SchrUSSCOpI SG 28.29 +5.0 +3.9 +10.4/D SchrUSSMCOpI MB 14.88 +3.6 +.5 +9.5/B ShrtDurA m CS 9.74 +.2 +.1 +1.4/B ShrtDurC m CS 9.74 +.2 -.3 +.6/D ShrtDurI CS 9.75 +.2 +.1 +1.6/A SmCoA m SG 23.65 +8.7 +12.1 +7.5/E SmCoHLSIA SG 22.99 +8.9 +12.6 +8.1/E SmCoHLSIB b SG 21.34 +8.9 +12.5 +7.8/E SmCpCorA m SB 14.62 +7.2 +6.7 +7.3/D SmCpGrA m SG 60.73 +7.2 +8.7 +10.6/D SmCpGrHLSIA SG 35.00 +7.3 +8.9 +11.2/C SmCpGrHLSIB b SG 34.04 +7.2 +8.8 +10.9/C SmCpGrI SG 62.80 +7.3 +8.9 +10.9/C SmCpGrY SG 66.12 +7.3 +8.9 +11.1/C SmMidCpEqHLSIA SB 9.19 +6.0 +4.3 +8.2/D StkHLSIA LB 81.34 +2.1 +2.2 +10.0/B StkHLSIB b LB 81.23 +2.1 +2.1 +9.7/C StratIncA x MU 8.58 -.5 -.8 +3.9/A StratIncC x MU 8.62 -.5 -1.2 +3.1/B StratIncI x MU 8.61 -.5 -.7 +4.1/A TtlRetBdA m CI 10.12 +.4 -1.6 +1.6/B TtlRetBdC m CI 10.18 +.3 -1.9 +.9/D TtlRetBdHLSIA CI 11.16 +.5 -1.4 +2.1/A TtlRetBdHLSIB b CI 11.08 +.4 -1.5 +1.9/B TtlRetBdY CI 10.25 +.4 -1.4 +2.0/A USGovtSecHLSIA CI 10.15 +.5 -.6 +.7/E USGovtSecHLSIB b CI 10.12 +.4 -.8 +.5/E UltrShrtBdHLSIA UB 10.11 +.2 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.2 +.4 +.5/E ValHLSIA LV 15.95 +1.3 -.6 +7.0/C ValHLSIB b LV 15.91 +1.2 -.7 +6.8/D WldBdA m IB 10.59 +.7 +1.1 +1.5/D WldBdC m IB 10.40 +.6 +.9 +.7/E WldBdI IB 10.65 +.6 +1.2 +1.7/C WldBdY IB 10.68 +.6 +1.2 +1.8/CHeartlandSelValInv m MV 28.99 +2.9 +3.2 +8.8/B ValInv m SV 43.51 +4.8 +5.7 +6.6/E ValPlusInv m SV 35.57 +6.7 +6.9 +8.5/DHennessyCrnrstnGrInv b SB 24.42 +3.9 +1.1 +7.1/E CrnrstnLgGrInv b LV 12.29 +2.9 +.2 +7.1/C CrnrstnMC30Ins MB 20.42 +5.4 +.8 +5.8/D CrnrstnMC30Inv b MB 19.85 +5.4 +.6 +5.5/D CrnrstnValInv b LV 19.74 +1.5 +.3 +9.2/A EqandIncInstl MA 14.90 +.8 -1.0 +4.9 EqandIncInv b MA 15.78 +.8 -1.2 +4.5 FocInstl MG 91.44 +3.3 +.8 +8.6/D FocInv b MG 88.96 +3.3 +.7 +8.2/D GasUtilityInv b SU 28.52 +1.4 -2.5 +2.3/D JapanInstl JS 36.89 +1.7 +3.0 +15.4/A JapanInv b JS 35.84 +1.7 +2.9 +15.0/B SmCpFinclInv b SF 25.63 +5.2 +6.3 +15.0/B TtlRetInv b MA 13.30 +.6 -1.2 +7.2/AHighlandFIA m CI 12.73 +.5 -.2 +2.3/A GlbAllcA m IH 8.64 +1.3 +4.2 -1.2/E PremGrEqA m LG 28.03 +5.1 +3.7 +10.5/DHodgesRetail m MG 50.90 +6.4 +2.7 +12.1/B SmCpRetail m SB 21.02 +6.1 +8.5 +6.4/EHomesteadShrtTrmBd CS 5.18 +.3 +.6 +1.3/B ShrtTrmGovtSec GS 5.13 +.3 +.1 +.4/B SmCoStk SB 43.64 +2.7 -1.1 +6.8/E StkIdx LB 20.52 +3.1 +2.5 +10.6/B Val LV 54.74 +1.7 -.9 +9.2/AHood RiverSmCpGrInstl d SG 41.50 +9.0 +9.9 +11.9/CHotchkis & WileyDiversValInstl LV 18.67 +.4 -.9 +7.8/C HYA m HY 11.84 -.3 -.5 +4.2/B HYI d HY 11.91 -.3 -.4 +4.4/A LgCpValA m LV 33.19 +.1 -.7 +8.0/B LgCpValI LV 33.39 +.1 -.7 +8.3/B MidCpValA m MV 39.07 +2.5 +5.5 +5.4/D MidCpValI MV 39.71 +2.5 +5.7 +5.6/D SmCpValA m SV 63.64 +4.3 +5.9 +6.2/E SmCpValI SV 64.02 +4.3 +6.0 +6.5/E ValOppsA m XM 30.21 +.9 +2.5 +7.8/B ValOppsIns XM 30.19 +1.0 +2.6 +8.1/BHussmanStratGr d NE 6.44 -1.2 +2.7 -9.1/E StratTtlRet d TV 11.92 +.3 -.7 +1.7/EICMSmCo SB 35.42 +7.8 +7.1 +14.7/AICONEmMktsS EM 16.86 -1.8 +3.1 +5.5/C EngyS EE 13.01 +2.8 +1.5 -2.2/C HCS SH 17.08 +3.1 +4.6 +2.8/B InfrmatnTechS ST 16.91 +8.1 +6.9 +17.0/D NatrlResS SN 16.49 +1.2 +3.1 +5.5/BINVESCOAmericanValA m MV 39.08 +1.6 +5.4 +5.2/E AmericanValC m MV 32.14 +1.5 +5.0 +4.4/E AsiaPacGrA m PJ 34.29 -.2 -3.1 +5.6/E AsiaPacGrC m PJ 31.53 -.3 -3.4 +4.8/E BalRkAllcA m IH 10.98 +1.6 +1.3 +4.6/B BalRkAllcC m IH 10.47 +1.6 +1.1 +3.9/C BalRkAllcR5 IH 11.16 +1.6 +1.5 +5.0/B BalRkAllcY IH 11.15 +1.6 +1.5 +4.9/B ChtrA m LB 18.22 +2.0 +.9 +4.9/E ChtrC m LB 17.10 +1.8 +.6 +4.1/E ComStkA m LV 27.04 +1.4 +1.0 +8.7/B ComStkC m LV 27.01 +1.3 +.7 +7.9/C CorpBdA m TW 7.08 ... -2.8 +3.0/B CorpBdC m TW 7.13 ... -3.2 +2.2/D DivIncA m LV 22.99 +.2 -5.3 +6.6/D DivIncInv b LV 23.20 +.2 -5.3 +6.5/D DiversDivA m LV 19.70 -.2 -2.8 +5.8/E DiversDivC m LV 19.44 -.2 -3.1 +5.1/E DiversDivInv b LV 19.68 -.2 -2.8 +5.9/E DvlpngMktsA m EM 33.84 -5.5 -10.1 +4.7/D DvlpngMktsC m EM 32.95 -5.6 -10.3 +3.9/D EndeavorA m MB 19.75 +1.6 -1.7 +6.9/C EngyA m EE 26.87 +3.7 +6.8 -5.1/D EngyC m EE 22.97 +3.6 +6.4 -5.8/D EngyInv b EE 26.75 +3.7 +6.7 -5.1/D EqWtSP500A m LB 60.88 +2.3 +1.5 +9.0/C EqWtSP500C m LB 58.28 +2.2 +1.3 +8.3/D EqWtSP500Y LB 61.49 +2.3 +1.6 +9.3/C EqandIncA m MA 10.88 +.7 -.4 +6.5/B EqandIncC m MA 10.67 +.7 -.7 +5.7/C EuropeanGrA m ES 39.33 -1.1 -4.7 +3.7/C EuropeanGrC m ES 36.55 -1.2 -4.9 +2.9/D EuropeanGrInv b ES 39.23 -1.1 -4.6 +3.7/B EuropeanSmCoA m ES 16.15 -2.2 -2.6 +10.7/A Exch LV 583.92 +.2 +2.4 +6.7/D FltngRtA m BL 7.58 +.2 +1.9 +3.6/B FltngRtC m BL 7.54 +.1 +1.6 +3.1/D GlbCorEqA m WS 16.04 -.2 -1.0 +6.1/D GlbCorEqC m WS 15.24 -.2 -1.3 +5.3/D GlbGrA m WS 31.32 -.4 -2.1 +3.6/E GlbLwVlEqYldA m WS 14.24 +3.2 +3.0 +4.4/E GlbRlEsttA m GR 13.37 +.9 -.7 +3.2/C GlbSmMidCpGrA m SW 19.55 +1.0 -1.3 +4.3/E GldPrcMtlsA m SP 3.78 ... -9.1 +1.9/E GldPrcMtlsInv b SP 3.81 +.3 -8.9 +1.9/E GrAllcA m AL 15.98 -.3 -.4 +5.3 GrAllcC m AL 15.79 -.4 -.8 +4.5 GrandIncA m LV 26.77 +.5 -.4 +8.6/B GrandIncC m LV 26.43 +.5 -.7 +7.8/C HCA m SH 36.35 +4.1 +2.2 -1.5/E HCInv b SH 36.36 +4.1 +2.2 -1.5/E HYA m HY 4.07 -.1 -.8 +2.9/D HYC m HY 4.06 -.1 -1.1 +2.1/E HYInv b HY 4.07 -.1 -.8 +2.9/D HYMuniA m HM 10.03 +1.6 +.9 +5.2/A HYMuniC m HM 10.00 +1.5 +.5 +4.5/C HYR5 HY 4.06 -.1 -.7 +3.2/D IntermTrmMnIncA m MI 11.01 +.9 -.2 +2.4/B IntlAllcA m FB 11.74 -3.4 -3.8 +3.2 IntlGrA m FG 34.74 -2.4 -4.2 +2.1/E IntlGrC m FG 31.88 -2.4 -4.5 +1.3/E IntlGrR5 FG 35.30 -2.4 -4.1 +2.4/E IntlSmCoA m FQ 18.57 -3.4 -3.9 +7.2/D LtdTrmMnIncA m MS 11.20 +.6 -.2 +1.0/B LtdTrmMnIncA2 f MS 11.21 +.7 -.1 +1.2/A MidCpCorEqA m MB 21.20 +2.5 -1.5 +4.9/E MidCpCorEqC m MB 12.53 +2.5 -1.9 +4.1/E MidCpCorEqR b MB 20.29 +2.5 -1.6 +4.6/E MidCpGrA m MG 40.81 +4.9 +8.1 +7.3/E MidCpGrC m MG 30.48 +4.8 +7.8 +6.5/E ModAllcA m MA 13.49 -.1 -.6 +4.3 ModAllcC m MA 13.37 -.2 -.8 +3.5 MuniIncA m ML 13.23 +1.2 ... +3.2/B NYTxFrIncA m MY 15.36 +1.1 -.2 +2.5/C PETxFrIncA m MP 16.15 +1.1 ... +2.9/B QualIncA m CI 11.61 +.7 -1.4 +1.1/D RlEsttA m SR 20.63 +3.2 -2.8 +5.2/B RlEsttC m SR 20.50 +3.2 -3.1 +4.4/C SP500IdxA m LB 29.59 +3.0 +2.5 +10.6/B SP500IdxC m LB 28.53 +3.0 +2.1 +9.8/C SP500IdxY LB 29.96 +3.1 +2.6 +10.9/A SelCoA m SB 18.68 +.9 -.6 +8.1/D SelCoC m SB 15.69 +.8 -.9 +7.3/D ShTBdA m CS 8.50 +.3 +.1 +1.3/B ShTBdC b CS 8.49 +.1 -.2 +.9/C SmCpDiscvA m SG 10.69 +6.4 +10.7 +8.6/E SmCpEqA m SB 16.16 +5.7 +5.3 +6.2/E SmCpGrA m SG 41.16 +6.4 +10.3 +12.0/B SmCpGrInv b SG 43.26 +6.4 +10.3 +12.0/B SmCpGrR b SG 38.11 +6.4 +10.2 +11.7/C SmCpGrR5 SG 46.43 +6.5 +10.5 +12.4/B SmCpValA m SV 19.15 +3.3 +1.0 +7.2/D SmCpValC m SV 13.72 +3.2 +.6 +6.4/E SummitP b LG 21.64 +4.5 +8.7 +13.0/B TechA m ST 49.60 +5.6 +12.1 +14.5/E TechInv b ST 49.32 +5.6 +12.2 +14.6/E TechSectA m ST 24.80 +5.6 +12.3 +14.4/E USGovtA m GI 8.66 +.6 -1.0 +.5/BIVAIntlA m FQ 17.47 -2.0 -2.0 +3.6/E IntlI d FQ 17.51 -2.0 -1.8 +3.8/E WldwideA m IH 18.70 -.7 -.9 +4.4/B WldwideC m IH 18.27 -.8 -1.2 +3.6/C WldwideI d IH 18.77 -.7 -.8 +4.6/BIntrepidCptlInv m MA 11.73 +.3 -2.1 +3.2/E EnduranceInv m SV 13.94 +.3 -1.5 +.9/E361MgdFutsStratI FF 11.54 +.7 -1.5 -1.4/B MgdFutsStratInv b FF 11.36 +.7 -1.6 -1.7/BInvestEdBal m MA 11.78 +1.4 +1.1 +5.4/C Cnsrv m CA 10.73 +1.1 +.5 +3.0/E Gr m AL 12.81 +1.6 +1.6 +6.9/CIronBridgeSMIDCp MG 12.43 +5.9 +9.4 +10.0/C SmCp SG 18.83 +6.7 +10.0 +9.5/DIronclad FundsMgdRk d XR 10.84 +1.7 +6.4 +3.1/DIvyAsstStratA m IH 24.50 +1.1 +2.7 +.6/E AsstStratB m IH 22.97 +1.1 +2.4 -.2/E AsstStratC m IH 23.14 +1.0 +2.4 -.1/E AsstStratI IH 24.83 +1.1 +2.8 +.9/E AsstStratR b IH 24.20 +1.1 +2.6 +.3/E AsstStratY b IH 24.57 +1.1 +2.7 +.6/E BalA m MA 25.42 +3.0 +2.3 +3.9/E BalB m MA 25.11 +3.0 +1.9 +3.1/E BalC m MA 25.20 +2.9 +1.9 +3.1/E CorEqA m LG 15.43 +4.1 +5.5 +8.3/E CorEqC m LG 13.24 +4.1 +5.2 +7.5/E CundillGlbValA m WS 18.15 -1.6 -4.0 +2.7/E EmMktsEqA m EM 20.01 -3.2 -5.0 +5.5/C EmMktsEqC m EM 17.16 -3.3 -5.2 +4.7/D EmMktsEqI EM 20.67 -3.3 -4.9 +5.9/C EmMktsEqY b EM 20.40 -3.3 -5.0 +5.5/C EngyA m EE 13.37 +3.5 +8.0 -2.4/C EngyC m EE 12.39 +3.4 +7.6 -3.0/C EuropeanOppsA m ES 33.04 -1.2 +1.2 +3.6/C EuropeanOppsI ES 33.37 -1.1 +1.3 +4.1/B GlbBdA m MU 9.61 -.2 -.9 +1.9/D GlbBdI MU 9.61 ... -.8 +2.2/D GlbGrA m WS 48.46 +2.3 +6.5 +7.2/C GlbGrI WS 49.47 +2.3 +6.6 +7.6/B GlbIncAllcA m IH 15.44 +.4 -.8 +3.3/D GlbIncAllcI IH 15.58 +.4 -.7 +3.6/C HiIncA m HY 7.48 +.4 +1.5 +4.6/A HiIncB m HY 7.48 +.3 +1.2 +3.8/B HiIncC m HY 7.48 +.3 +1.3 +3.8/B HiIncI HY 7.48 +.4 +1.6 +4.8/A HiIncY b HY 7.48 +.4 +1.6 +4.6/A IntlCorEqA m FB 20.08 -2.1 -.7 +3.4/D IntlCorEqC m FB 17.84 -2.1 -1.0 +2.7/D IntlCorEqI FB 20.21 -2.1 -.6 +3.7/C IntlCorEqY b FB 20.22 -2.1 -.7 +3.5/D LgCpGrA m LG 23.97 +5.2 +10.2 +13.4/B LgCpGrC m LG 19.94 +5.1 +9.8 +12.6/C LgCpGrI LG 25.19 +5.2 +10.3 +13.7/B LtdTrmBdA m CS 10.64 +.3 -.6 +.8/C LtdTrmBdC m CS 10.64 +.3 -.9 +.1/E LtdTrmBdI CS 10.64 +.4 -.5 +1.1/B MgdIntlOppsA m FB 11.83 -1.3 -.5 +3.8/C MicroCpGrA m SG 29.82 +11.2 +18.0 +8.2/E MidCpGrA m MG 25.44 +5.6 +11.0 +10.4/B MidCpGrC m MG 21.65 +5.6 +10.7 +9.6/C MidCpGrI MG 27.41 +5.7 +11.2 +10.7/B MidCpGrR b MG 24.80 +5.6 +10.9 +10.0/C MidCpGrY b MG 26.58 +5.6 +11.0 +10.4/B MuniBdA m MI 11.70 +.7 -.1 +2.0/C MuniHiIncA m HM 5.06 +1.0 +1.1 +2.8/E MuniHiIncC m HM 5.06 +.9 +.7 +2.1/E MuniHiIncI HM 5.06 +1.0 +1.2 +3.0/E NaturalResA m SN 15.66 +.8 -.1 -1.9/E NaturalResI SN 16.40 +.9 +.2 -1.4/D SciAndTechA m ST 70.21 +9.4 +10.4 +10.1/E SciAndTechC m ST 60.32 +9.3 +10.1 +9.3/E SciAndTechY b ST 74.05 +9.4 +10.5 +10.1/E SciandTechI ST 77.24 +9.4 +10.5 +10.4/E SciandTechR b ST 68.40 +9.3 +10.3 +9.7/E SecCrBdA m CI 10.51 +.5 -1.3 +2.0/A SecReEsSecsA m SR 23.33 +3.1 -3.5 +3.8/C SecReEsSecsY b SR 23.36 +3.1 -3.4 +4.0/C SmCpGrA m SG 19.87 +6.3 +11.5 +13.6/A SmCpGrC m SG 15.95 +6.2 +11.2 +12.9/B SmCpGrInstl SG 25.99 +6.3 +11.6 +14.0/A SmCpGrY b SG 24.54 +6.3 +11.5 +13.8/A SmCpValA m SB 20.29 +7.5 +6.8 +13.7/A TxMgdEqA m LG 27.08 +4.5 +9.7 +11.9/C ValA m LV 24.22 +3.9 +1.9 +6.1/DJPMorganCATaxFrBdA m MF 10.67 +1.0 -.2 +1.7/D CATaxFrBdC m MF 10.58 +.9 -.4 +1.1/E CATaxFrBdI MF 10.44 +1.0 -.2 +1.7/D CPBondA m CI 8.07 +.6 -1.5 +1.6/B CPBondC m CI 8.11 +.5 -1.9 +.9/D CPBondI CI 8.06 +.6 -1.4 +1.8/B CPBondR6 CI 8.07 +.6 -1.4 +1.9/A CoreBondA m CI 11.31 +.7 -1.4 +1.2/C CoreBondC m CI 11.38 +.6 -1.7 +.6/E CoreBondI CI 11.30 +.7 -1.3 +1.5/C CoreBondR5 CI 11.28 +.7 -1.3 +1.5/B CoreBondR6 CI 11.31 +.7 -1.2 +1.6/B DiversiedA m MA 17.51 +.6 -.7 +5.4/C DiversiedI MA 17.62 +.6 -.5 +5.6/C DiversiedL MA 17.59 +.6 -.5 +5.9/B DynamicSmCpGrA m SG 26.55 +8.8 +14.7 +17.2/A DynamicSmCpGrI SG 30.41 +8.8 +14.9 +17.5/A EmMktsDebtA m EB 7.85 -1.2 -4.2 +3.6/C EmMktsDebtI EB 7.87 -1.1 -4.1 +3.9/C EmMktsEqA m EM 27.71 -2.2 -4.8 +8.5/A EmMktsEqC m EM 26.88 -2.2 -5.0 +8.0/A EmMktsEqI EM 28.38 -2.2 -4.7 +8.8/A EmMktsEqL EM 28.58 -2.2 -4.7 +8.9/A EqIncA m LV 16.95 +2.1 -.4 +9.1/A EqIncI LV 17.24 +2.1 -.2 +9.3/A EquityIndexA m LB 41.83 +3.1 +2.5 +10.7/B EquityIndexC m LB 41.42 +3.0 +2.3 +10.0/B EquityIndexI LB 41.89 +3.1 +2.6 +11.0/A GovernmentBondI GI 10.26 +.7 -1.1 +.8/A GrowthAdvtgA m LG 21.73 +5.9 +10.5 +14.3/A GrowthAdvtgI LG 22.35 +5.9 +10.5 +14.6/A GrowthAndIncA m LV 50.30 +1.8 +.4 +9.1/A HighYieldA m HY 7.17 -.1 -.5 +3.4/C HighYieldC m HY 7.18 -.1 -.9 +2.8/D HighYieldI HY 7.20 -.2 -.6 +3.5/C HighYieldR5 HY 7.22 -.1 -.4 +3.6/C HighYieldR6 HY 7.21 -.1 -.4 +3.7/C IntermTxFrBdA m MI 10.81 +.7 -.5 +1.4/E IntermTxFrBdI MI 10.62 +.8 -.5 +1.7/D IntlEqA m FB 17.62 -1.9 -2.3 +4.0/C IntlEqI FB 17.90 -1.9 -2.2 +4.2/B IntlRsrchEnhEqA m FB 18.45 -2.4 -1.6 +4.0/C IntlRsrchEnhEqI FB 18.67 -2.4 -1.5 +4.3/B IntlValueA m FV 13.81 -4.0 -3.5 +2.0/D IntlValueI FV 14.14 -3.9 -3.4 +2.3/D IntlValueL FV 14.08 -3.9 -3.4 +2.5/D IntrepidAmrA m LB 41.59 +3.5 +4.2 +9.9/B IntrepidAmrI LB 42.79 +3.6 +4.3 +10.2/B IntrepidErpnA m ES 26.05 -1.3 -2.0 +2.5/D IntrepidErpnI ES 26.56 -1.3 -1.9 +2.8/D IntrepidErpnL ES 26.79 -1.3 -1.9 +3.0/C IntrepidGrR5 LG 59.67 +5.0 +6.7 +13.5/B IntrepidGrowthA m LG 59.46 +5.0 +6.5 +13.0/B IntrepidGrowthI LG 60.40 +5.0 +6.6 +13.3/B IntrepidIntlA m FB 21.72 -1.9 -1.5 +3.7/C IntrepidIntlI FB 22.59 -1.8 -1.4 +4.0/C IntrepidMidCapA m MB 22.96 +2.4 +1.8 +6.7/C IntrepidMidCapC m MB 19.40 +2.3 +1.6 +6.1/D IntrepidMidCapI MB 24.22 +2.4 +1.9 +7.0/C IntrepidValueA m LV 35.16 +2.6 +2.5 +7.1/C IntrepidValueI LV 35.35 +2.6 +2.6 +7.3/C IntrepidValueR5 LV 35.46 +2.7 +2.7 +7.5/C InvCnsrvGrA m CA 12.70 +.9 -.1 +3.6/D InvCnsrvGrC m CA 12.63 +.7 -.3 +3.0/E InvCnsrvGrI CA 12.77 +.8 ... +3.9/C InvGrIncA m AL 17.57 +1.4 +1.1 +6.6/C InvGrIncC m AL 17.05 +1.4 +.9 +6.0/D InvGrIncI AL 17.30 +1.5 +1.3 +6.9/B InvestorBalA m MA 15.43 +1.2 +.5 +5.3/C InvestorBalC m MA 15.17 +1.1 +.2 +4.7/D InvestorBalI MA 15.46 +1.2 +.6 +5.5/C InvestorGrowthA m XM 21.00 +1.7 +1.5 +8.2/B InvestorGrowthC m XM 19.62 +1.6 +1.3 +7.6/C InvestorGrowthI XM 21.45 +1.7 +1.6 +8.5/A LCapGrA m LG 42.04 +5.2 +11.8 +14.5/A LCapGrI LG 42.44 +5.2 +11.9 +14.7/A LargeCapValueA m LV 15.29 +.3 -2.9 +10.1/A LargeCapValueI LV 15.04 +.3 -2.8 +10.2/A LtdDurBdA m CS 9.98 +.3 +.4 +1.0/C LtdDurBdI CS 9.98 +.3 +.5 +1.2/B LtdDurBdR6 CS 9.99 +.3 +.5 +1.4/B MCapValA m MB 39.01 +.7 -1.0 +6.3/D MCapValC m MB 37.47 +.6 -1.2 +5.7/D MCapValI MB 39.46 +.7 -.9 +6.5/C MCapValL MB 39.96 +.7 -.8 +6.8/C MidCapEquityI MG 52.45 +2.8 +3.2 +8.0/D MidCapGrowthA m MG 31.21 +4.8 +7.1 +8.8/C MidCapGrowthC m MG 24.68 +4.8 +6.9 +8.3/D MidCapGrowthI MG 35.86 +4.9 +7.3 +9.1/C MktExpnEnhIdxA m SB 11.88 +6.0 +4.9 +11.0/B MktExpnEnhIdxI SB 12.04 +6.0 +5.0 +11.3/B MortgBackedScA m CI 11.24 +.7 -.5 +1.5/B MortgBackedScI CI 10.96 +.7 -.4 +1.8/B MortgBackedScR6 CI 10.95 +.7 -.4 +1.9/A MunicipalIncA m MI 9.51 +.7 -.8 +1.7/D MunicipalIncI MI 9.44 +.7 -.7 +1.9/C NYTxFrBdA m MN 6.69 +.7 -.6 +1.3/E NYTxFrBdC m MN 6.69 +.8 -.8 +.7/E NYTxFrBdI MN 6.72 +.7 -.5 +1.5/D RealtyIncomeL SR 12.85 +2.9 -3.0 +3.3/D RsrchMktNetrlL NE 15.19 +.3 +.5 +.6/D ScapEqA m SB 52.32 +5.1 +5.4 +11.6/A ScapEqC m SB 39.06 +5.0 +5.2 +11.1/B ScapEqI SB 60.38 +5.1 +5.5 +11.9/A ScapEqR5 SB 60.54 +5.1 +5.6 +12.2/A ShDurBdA m CS 10.68 +.4 -.1 +.2/E ShDurBdI CS 10.69 +.3 -.1 +.5/D ShDurBdR6 CS 10.69 +.4 ... +.8/C SmallCapCoreR5 SB 58.01 +7.0 +8.9 +11.3/B SmallCapGrowthA m SG 18.45 +8.8 +14.7 +17.1/A SmallCapGrowthI SG 20.34 +8.8 +14.9 +17.4/A SmallCapGrowthL SG 20.94 +8.8 +14.9 +17.6/A SmallCapValueA m SV 30.76 +7.0 +6.4 +9.4/C SmallCapValueI SV 32.62 +7.0 +6.6 +9.7/C SmallCapValueR5 SV 32.64 +7.0 +6.6 +9.8/C SmallCapValueR6 SV 32.68 +7.0 +6.6 +9.9/B SmtRetr2020A m TE 19.56 +.7 -.5 +4.6/C SmtRetr2020I TE 19.63 +.7 -.5 +4.7/C SmtRetr2020R5 TE 19.66 +.7 -.4 +4.8/C SmtRetr2030A m TH 21.28 +.9 -.2 +5.8/D SmtRetr2030I TH 21.34 +.9 -.1 +5.9/C SmtRetr2030R5 TH 21.39 +.9 -.1 +6.1/C SmtRetr2040A m TJ 22.47 +1.0 -.1 +6.6/D SmtRetr2040I TJ 22.54 +1.0 -.1 +6.8/D SmtRetr2040R5 TJ 22.60 +1.0 ... +6.9/D SmtRetrIncI RI 18.42 +.7 -.6 +3.8/B SmtRetrIncR5 RI 18.46 +.7 -.5 +3.9/A TaxAwareEqI LG 34.31 +3.8 +2.7 +10.7/D TaxAwrRlRetI MS 9.38 +.4 +.2 +2.0/A TaxFreeBondA m ML 11.83 +1.1 -.6 +2.5/D TaxFreeBondI ML 11.78 +1.1 -.5 +2.7/C USEquityA m LB 16.55 +2.9 +2.0 +9.7/C USEquityC m LB 16.04 +2.8 +1.7 +9.1/C USEquityI LB 16.59 +2.9 +2.1 +9.9/B USEquityL LB 16.61 +2.8 +2.1 +10.0/B USEquityR5 LB 16.62 +2.9 +2.2 +10.1/B USLCpCrPlsA m LB 30.21 +3.4 +2.1 +8.9/C USLCpCrPlsC m LB 28.77 +3.3 +1.9 +8.4/D USLCpCrPlsI LB 30.61 +3.4 +2.2 +9.2/C USLCpCrPlsR5 LB 30.75 +3.4 +2.2 +9.4/C USRsrchEnhEqI LB 28.65 +2.9 +1.5 +8.3/D USRsrchEnhEqL LB 28.60 +2.9 +1.4 +8.3/D USRsrchEnhEqR6 LB 28.62 +2.9 +1.5 +8.5/D USSmallCompI SB 19.99 +7.1 +6.9 +9.3/C USSmallCompL SB 19.98 +7.1 +7.0 +9.5/C ValueAdvtgA m LV 35.22 +.9 -1.7 +6.7/D ValueAdvtgC m LV 35.05 +.8 -1.9 +6.2/D ValueAdvtgI LV 35.43 +.9 -1.6 +6.9/D ValueAdvtgL LV 35.44 +.9 -1.6 +7.2/CJames AdvantageBalGldRnR b CA 23.63 +1.4 -1.6 +1.5/EJanus HendersonBalancedC m MA 33.52 +2.9 +3.1 +7.0/A BalancedS b MA 33.83 +3.0 +3.3 +7.5/A BalancedT MA 33.89 +3.0 +3.4 +7.8/A ContrarianT MB 20.62 +6.2 +9.2 +3.8/E EnterpriseS b MG 123.58 +5.3 +7.9 +13.3/A EnterpriseT MG 126.31 +5.3 +8.0 +13.6/A EuropeanFocusA m ES 32.71 -4.2 -5.7 -2.8/E EuropeanFocusC m ES 30.65 -4.2 -6.0 -3.6/E FlexibleBondT CI 10.06 +.5 -1.7 +1.0/D FortyA m LG 34.50 +4.3 +9.3 +13.6/B FortyS b LG 33.22 +4.3 +9.2 +13.5/B GlobalEqIncA m FV 7.54 -3.3 -4.2 +3.7/B GlobalEqIncC m FV 7.48 -3.4 -4.5 +2.9/C GlobalLifeSciT SH 59.07 +4.1 +8.1 +1.9/C GlobalResearchS b WS 82.85 +2.1 +3.7 +6.4/C GlobalResearchT WS 81.69 +2.1 +3.8 +6.7/C GlobalSelectT WS 17.18 +1.0 +1.9 +6.9/C GlobalTechT ST 34.63 +6.0 +12.9 +22.2/A GrowthAndIncT LB 55.86 +3.8 +1.8 +12.2/A High-YieldT HY 8.21 ... -.8 +3.9/B MidCapValueS b MV 17.06 +2.4 +.1 +8.7/B MidCapValueT MV 16.94 +2.4 +.2 +9.0/B OverseasS b FB 32.89 -1.8 +.7 +.6/E OverseasT FB 32.92 -1.8 +.9 +.8/E ResearchT LG 49.06 +4.9 +5.7 +10.2/D Short-TermBondT CS 2.98 +.2 -.2 +.6/D SmallCapValueL SV 23.88 +4.1 +1.1 +10.9/B SmallCapValueT SV 23.17 +4.1 +1.0 +10.7/B VITBalInstl MA 35.01 +3.0 +3.4 +7.9/A VITEntrprsInstl MG 76.56 +5.6 +8.4 +14.5/A VITFlexBdInstl CI 11.49 +.5 -1.7 +1.0/D VITFortyInstl LG 43.76 +4.6 +10.1 +14.4/A VITGlRsrchInstl WS 53.15 +2.1 +3.8 +6.8/C VITOvrsInstl FB 32.32 -1.7 +1.1 +1.0/E VITRsrchInstl LG 38.61 +4.9 +5.8 +9.9/E VentureT SG 84.41 +7.0 +10.5 +11.3/CJensenQualGrI LG 48.14 +2.8 +3.4 +12.7/B QualGrJ b LG 48.11 +2.7 +3.3 +12.4/CJohn HancockAbsRetCcyI CR 9.01 -2.2 -6.0 +2.4/B AbsRetCcyR6 CR 9.10 -2.2 -6.0 +2.5/B BalA m MA 20.37 +1.7 -.1 +5.5/C BalC m MA 20.32 +1.6 -.4 +4.8/D BalI MA 20.36 +1.7 +.1 +5.9/C BdA m CI 15.42 +.3 -1.7 +1.9/B BdC m CI 15.42 +.3 -2.0 +1.1/D BdI CI 15.42 +.4 -1.6 +2.2/A BdR6 CI 15.44 +.4 -1.6 +2.3/A CATxFrIncA m MC 10.72 +1.2 -.5 +3.0/C ClassicValA m LV 33.50 -.9 -.7 +8.9/B ClassicValC m LV 32.93 -1.0 -1.1 +8.1/B ClassicValI LV 33.57 -.9 -.7 +9.2/A CorBd1 b CI 12.67 +.6 -1.8 +1.0/D CptlAprc1 b LG 17.75 +5.1 +11.1 +15.4/A CptlAprcNAV LG 17.79 +5.1 +11.0 +15.4/A DiscpValA m LV 22.34 +.4 -.8 +7.6/C DiscpValC m LV 21.01 +.3 -1.1 +6.8/D DiscpValI LV 21.68 +.4 -.7 +7.8/C DiscpValI2 LV 21.68 +.4 -.7 +7.8/C DiscpValMCA m MB 22.60 +1.3 +.7 +8.7/B DiscpValMCC m MB 22.64 +1.3 +.4 +7.9/B DiscpValMCI MB 23.48 +1.3 +.7 +9.0/B DiscpValMCR2 b MB 23.38 +1.3 +.6 +8.5/B DiscpValMCR6 MB 23.48 +1.4 +.8 +9.1/B DiscpValR4 b LV 21.68 +.4 -.8 +7.7/C DiscpValR5 LV 21.71 +.4 -.7 +7.9/C DiscpValR6 LV 21.71 +.4 -.7 +8.0/C EmMktsA m EM 11.68 -3.6 -3.5 +5.4/C EmMktsI EM 11.67 -3.6 -3.3 +5.7/C EmMktsNAV EM 11.67 -3.6 -3.3 +5.8/C EqInc1 b LV 20.21 +.8 -.8 +8.2/B FdmtlLgCpCorA m LB 49.02 +2.9 +.4 +10.4/B FdmtlLgCpCorC m LB 43.64 +2.8 +.1 +9.6/C FdmtlLgCpCorI LB 51.20 +2.9 +.5 +10.7/B FinclIndsA m SF 20.23 +1.0 +1.3 +9.1/C FltngRtIncA m BL 8.45 ... +1.6 +2.5/E FltngRtIncC m BL 8.48 -.1 +1.1 +1.8/E FltngRtIncI BL 8.44 ... +1.5 +2.8/D GlbAbsRetStrA m AM 10.02 -1.9 -4.0 -1.8 GlbAbsRetStrC m AM 9.86 -2.0 -4.4 -2.5 GlbAbsRetStrI AM 10.11 -1.8 -3.9 -1.5 GlbAbsRetStrR6 AM 10.13 -1.8 -3.9 -1.4 GlbBd1 b IB 12.79 -.6 -.3 +3.6/A GlbholderYldA m WS 11.19 -.8 -4.3 +3.5/E GlbholderYldC m WS 11.19 -.9 -4.7 +2.7/E GlbholderYldI WS 11.23 -.8 -4.2 +3.7/E GovtIncA m GI 9.09 +.7 -1.4 +.2/C HY1 b HY 8.11 +.2 ... +3.6/C HYA m HY 3.41 -.1 -.7 +4.0/B HYC m HY 3.41 -.2 -.7 +3.2/D HYI HY 3.41 -.1 -.3 +4.3/B HYMuniBdA m HM 7.93 +.9 +.2 +3.6/D IncA m MU 6.25 -1.0 -1.9 +1.4/E IncC m MU 6.25 -1.1 -2.2 +.7/E IncI MU 6.23 -1.1 -1.9 +1.7/E IntlGrA m FG 28.79 +1.0 +4.1 +8.7/A IntlGrI FG 28.86 +1.0 +4.2 +9.1/A IntlSmCp1 b FA 22.67 -1.4 +.5 +5.4 IntlVal1 b FV 16.72 -2.6 -2.7 +2.9 IntlValNAV FV 16.81 -1.6 -1.9 +3.2/C InvmGradeBdA m CI 10.18 +.6 -1.5 +1.4/C MidCpStk1 b MG 23.95 +8.0 +12.1 +11.2/B MlMg2010Lftm1 b TA 9.13 +.3 -.4 +4.4/B MlMg2015Lftm1 b TD 9.61 +.5 -.1 +4.9/B MlMg2015LftmA m TD 9.61 +.5 -.2 +4.5/C MlMg2020Lftm1 b TE 10.47 +.7 +.3 +5.5/A MlMg2020LftmA m TE 10.48 +.7 +.1 +5.1/B MlMg2025Lftm1 b TG 11.21 +.9 +.7 +6.3/A MlMg2025LftmA m TG 11.25 +.9 +.5 +5.9/B MlMg2030Lftm1 b TH 11.60 +1.0 +1.0 +7.0/A MlMg2030LftmA m TH 11.63 +1.0 +1.0 +6.6/B MlMg2035Lftm1 b TI 12.18 +1.2 +1.4 +7.6/B MlMg2035LftmA m TI 12.10 +1.2 +1.3 +7.2/C MlMg2040Lftm1 b TJ 12.33 +1.3 +1.6 +8.0/B MlMg2040LftmA m TJ 12.27 +1.3 +1.5 +7.7/B MlMg2045Lftm1 b TK 12.18 +1.3 +1.8 +8.1/B MlMg2045LftmA m TK 12.10 +1.3 +1.5 +7.7/C MlMg2050Lftm1 b TN 12.99 +1.3 +1.6 +8.1/B MltIdx2020Prs1 b TE 11.54 +.6 -1.0 +2.6/E MltIdx2025Prs1 b TG 12.95 +.9 -.3 +4.2/E MltIdx2030Prs1 b TH 13.96 +1.1 +.2 +5.7/D MltIdx2035Prs1 b TI 14.57 +1.2 +.6 +6.6/D MltIdx2040Prs1 b TJ 14.95 +1.3 +.9 +7.2/C MltIdx2045Prs1 b TK 15.11 +1.3 +1.0 +7.5/C MltIdx2050Prs1 b TN 13.44 +1.4 +1.1 +7.5/C MltIdxIncPrs1 b RI 11.00 +.6 -.5 +1.9/E MltMgLsAgr1 b XM 16.80 +1.6 +2.1 +8.1/B MltMgLsAgrA m XM 16.85 +1.5 +2.0 +7.7/C MltMgLsAgrC m XM 16.85 +1.4 +1.7 +6.9/D MltMgLsBl1 m MA 15.34 +.9 +.5 +5.3/C MltMgLsBl5 MA 15.26 +.9 +.6 +5.7/C MltMgLsBlA b MA 15.25 +.9 +.6 +5.6/C MltMgLsBlC m MA 15.32 +.7 +.1 +4.5/D MltMgLsBlR6 MA 15.25 +.9 +.6 +5.7/C MltMgLsCns1 b XY 12.84 +.1 -1.1 +2.8/C MltMgLsCnsA m XY 12.86 ... -1.2 +2.5/D MltMgLsCnsC m XY 12.85 ... -1.5 +1.7/E MltmgLsMd1 b CA 13.69 +.4 -.4 +4.2/C MltmgLsMd5 CA 13.67 +.4 -.4 +4.3/C MltmgLsMdA m CA 13.72 +.4 -.6 +3.9/C MltmgLsMdC m CA 13.71 +.4 -.8 +3.1/D MltmgrLsGr1 b AL 16.29 +1.1 +1.3 +6.8/C MltmgrLsGr5 AL 16.27 +1.1 +1.3 +6.9/C MltmgrLsGrA m AL 16.35 +1.1 +1.2 +6.4/C MltmgrLsGrC m AL 16.33 +1.1 +.9 +5.7/D NatrlRes1 b SN 13.41 +2.6 +5.0 +1.5/C NewOpps1 b SB 30.55 +6.6 +6.4 +9.9/C RegionalBankA m SF 29.44 +2.9 +6.7 +19.5/A RegionalBankC m SF 27.93 +2.8 +6.4 +18.7/A RlEsttSec1 b SR 12.19 +3.0 -1.6 +5.7/A RlRetBd1 b IP 11.10 +.2 -1.1 +1.0/C SmCoVal1 b SB 29.49 +5.0 +3.6 +13.1/A StratIncOppsA m MU 10.49 -1.1 -2.1 +2.1/D StratIncOppsC m MU 10.49 -1.2 -2.3 +1.4/E StratIncOppsI MU 10.49 -1.1 -1.9 +2.4/C TtlRetNAV CI 13.28 +.7 -1.6 +1.6/B TxFrBdA m ML 9.65 +1.0 -.3 +2.4/D USGlbLdrsGrA m LG 48.17 +2.5 +6.0 +11.4/C USGlbLdrsGrC m LG 40.79 +2.4 +5.7 +10.5/D USGlbLdrsGrI LG 51.64 +2.5 +6.1 +11.6/C USGrA m LG 11.22 +3.8 +10.7 +13.2/B USHYBd1 b HY 11.14 +.1 -.2 +4.3/B sBlueChipGr1 b LG 40.40 +3.7 +11.6 +16.6/AKLAllcInstl IH 14.94 -.1 -1.6 +5.5/AKeeleySmCpDivValI SV 19.57 +5.8 +5.4 +10.8/B SmCpValA m SB 33.08 +5.0 +4.7 +4.7/E SmCpValI SB 33.55 +5.1 +4.8 +5.0/EKellnerSmMidCpValI SB 15.05 +4.4 +4.2 +8.8/DKempnerMlCpDepValIns LV 10.76 +1.0 +2.9 +6.2/DKineticsInternetNoLoad d LG 46.48 -3.0 -10.9 +9.9/E ParadigmInstl d MG 54.76 +8.5 +12.6 +14.7/A ParadigmNoLoad d MG 54.38 +8.5 +12.5 +14.5/A SmCptlOppsNLd d SB 60.28 +7.6 +17.6 +15.0/AKirr MarbachPtnrsVal m MG 25.01 +1.1 +.2 +5.8/ELKCMAqnsCthlcEq m LG 18.15 +3.5 +5.6 +9.0/E EqInstl d LG 27.56 +4.0 +5.9 +10.7/D FI d TW 10.54 +.4 -.8 +1.2/E SmCptlEqIns d SG 20.43 +8.2 +10.8 +8.5/ELSVValEq LV 28.68 +1.4 -.9 +9.2/ALaudusIntlMktMtrsInv FG 26.56 -.6 +.2 +7.4/B IntlMktMtrsSel FG 26.53 -.5 +.2 +7.6/B MndrnEmergMkts EM 8.09 -5.2 -5.4 +1.8/E MndrnIntlGvIIns IB 10.01 -1.7 +.1 +3.4/A SCMktMtrsInv SB 19.26 +5.8 +4.6 +7.8/D USLgCpGr LG 21.76 +4.4 +12.5 +14.7/ALazardCptAltrOpStrIns TV 10.45 +.2 -1.4 +5.1/B DevMEqIns EM 13.86 -2.7 -4.3 +9.5/A EMDbtInstl EB 7.93 -3.3 -3.6 +2.7/D EMEqBlndInstl EM 12.19 -3.4 -5.7 +6.9/B EMEqInstl EM 18.64 -6.0 -6.9 +4.3/D EMEqOpen b EM 19.15 -6.0 -7.0 +4.1/D EMMltAsstInstl EM 9.17 -3.5 -5.7 +2.9/E GlbLtdInfrsIns XO 15.72 -.9 -1.6 +9.2/A GlbLtdInfrsOpn b XO 15.73 -.9 -1.6 +9.0/A IntlEqInstl FB 19.40 -1.1 -1.1 +2.5/E IntlEqOpen b FB 19.60 -1.1 -1.2 +2.3/E IntlStratEqIns FG 16.02 -.2 +2.0 +4.1/E IntlStratEqOpen b FG 16.14 -.2 +2.0 +3.9/E USCorpIncInstl HY 4.72 -.3 -1.6 +2.9/D USEqConcntrIns LB 15.62 +3.2 +2.0 +8.7/D USSmMidCpEqIns SG 15.33 +4.1 +4.6 +8.5/E USStratEqInstl LB 12.87 +3.1 +3.5 +8.0/DLee Financial GroupHawaiiMuniInv b SI 10.94 +.6 -.9 +1.6/CLeutholdCorInvmInstl d TV 20.60 +.7 +.3 +5.6/A CorInvmRetail d TV 20.57 +.7 +.3 +5.5/B GlbInstl d IH 9.46 -.1 -2.0 +3.7/C GrizzlyShrt BM 18.73 -4.6 -7.3 -11.0/ALitman GregoryMtrsEqInstl LG 19.68 +1.7 +3.0 +10.2/D MtrsIntlInstl FB 17.65 -.7 -.5 +.3/ELongleaf PartnersIntl FB 17.02 -.6 +2.3 +7.9/A LnglfPtnrs LB 27.03 +1.6 +.7 +4.3/E SmCap MB 28.54 +2.9 +3.4 +5.8/DLoomis SaylesBdInstl MU 13.52 -.2 -.4 +2.7/C BdRetail b MU 13.44 -.3 -.6 +2.5/C CorPlusBdA m CI 12.60 -.1 -1.3 +1.8/B FI MU 13.19 -.2 -1.0 +3.4/B GlbBdInstl IB 16.37 -1.4 -1.5 +2.6/B GlbBdRetail b IB 16.08 -1.4 -1.6 +2.4/B GrY LG 16.07 +3.7 +3.5 +14.9/A InstlHiInc HY 6.65 -.3 -.9 +3.9/B InvmGradeBdA m CI 10.94 -.2 -.5 +2.3/A InvmGradeBdC m CI 10.83 -.3 -.8 +1.5/B InvmGradeBdY CI 10.94 -.3 -.4 +2.6/A InvmGradeFI CI 11.96 -.4 -1.7 +2.9/A LtdTrmGvtAgcA m GS 11.16 +.4 -.2 +.3/C SmCpGrInstl SG 29.12 +8.7 +14.6 +13.7/A SmCptlValInstl SB 34.81 +4.0 +1.7 +9.7/C SmCptlValRetail b SB 34.24 +4.0 +1.6 +9.5/C StratIncA m MU 14.21 -.4 -.8 +2.0/D StratIncC m MU 14.34 -.4 -1.0 +1.2/E ValY LV 21.24 +1.4 -.2 +6.2/DLord AbbettAffiliatedA m LV 15.61 +1.6 -.7 +8.4/B AffiliatedC m LV 15.60 +1.5 -1.1 +7.5/C AffiliatedF b LV 15.61 +1.6 -.7 +8.5/B AffiliatedI LV 15.68 +1.6 -.6 +8.6/B AlphaStratA m SG 28.43 +5.3 +6.9 +9.2/D AlphaStratC m SG 24.03 +5.2 +6.5 +8.3/E AlphaStratF b SG 28.61 +5.3 +7.0 +9.3/D BdDebA m MU 8.05 +.5 -.7 +4.6/A BdDebC m MU 8.07 +.4 -.9 +4.0/A BdDebF b MU 8.04 +.5 -.6 +4.7/A BdDebI MU 8.00 +.4 -.7 +4.8/A BdDebR3 b MU 8.04 +.5 -.8 +4.4/A CATxFrIncA m MC 10.88 +1.4 ... +3.4/B CalibRtdDivGrA m LB 15.18 +2.2 -1.0 +9.6/C CalibRtdDivGrC m LB 14.97 +2.1 -1.3 +8.8/D CnvrtA m CV 13.72 +3.9 +4.8 +6.2/B CnvrtI CV 13.80 +3.9 +4.9 +6.4/B CorFIA m CI 10.59 +.5 -1.6 +1.0/D CorFIC m CI 10.55 +.6 -1.8 +.4/E CorFIF b CI 10.59 +.5 -1.6 +1.1/D DevelopingGrA m SG 28.25 +10.6 +21.1 +8.6/E DevelopingGrF b SG 29.27 +10.6 +21.2 +8.8/E DevelopingGrI SG 32.35 +10.6 +21.3 +8.9/E DevelopingGrR3 b SG 27.47 +10.6 +21.0 +8.4/E EmMktsCcyI CR 5.13 -3.4 -3.1 +1.9/C FdmtlEqA m LV 12.73 +1.1 -1.7 +6.8/D FdmtlEqC m LV 11.33 +1.0 -2.0 +6.0/D FdmtlEqF b LV 12.59 +1.0 -1.7 +7.0/D FdmtlEqI LV 12.80 +1.0 -1.6 +7.1/C FdmtlEqR3 b LV 12.50 +1.1 -1.8 +6.5/D FltngRtA m BL 9.16 +.1 +1.8 +4.2/A FltngRtC m BL 9.17 ... +1.6 +3.6/C FltngRtF b BL 9.16 +.2 +1.9 +4.3/A FltngRtI BL 9.17 +.1 +2.0 +4.4/A GrOppsA m MG 21.44 +4.4 +5.3 +7.3/E GrOppsI MG 24.36 +4.4 +5.4 +7.5/E HYA m HY 7.43 -.2 -1.2 +4.9/A HYC m HY 7.39 -.3 -1.5 +4.2/B HYF b HY 7.42 -.2 -1.2 +5.0/A HYI HY 7.46 -.3 -1.2 +5.1/A HYMuniBdA m HM 11.90 +1.3 +2.6 +4.9/B HYMuniBdC m HM 11.90 +1.3 +2.3 +4.2/C HYMuniBdF b HM 11.91 +1.3 +2.6 +5.0/B IncA m TW 2.77 +.3 -1.9 +2.9/B IncC m TW 2.78 -.1 -2.1 +2.3/D IncF b TW 2.77 +.3 -1.8 +3.0/B IntermTxFrA m MI 10.66 +1.0 -.3 +2.2/C IntermTxFrC m MI 10.65 +.9 -.6 +1.5/E IntermTxFrF b MI 10.66 +1.0 -.3 +2.3/B IntlDivIncA m FV 7.58 -2.7 -3.2 +1.0/E IntlDivIncI FV 7.62 -2.8 -3.2 +1.2/E IntlEqA m FB 13.88 -2.3 -2.8 +2.9/D IntlEqF b FB 13.80 -2.3 -2.7 +3.2/D IntlEqI FB 14.00 -2.2 -2.6 +3.3/D IntlOppsA m FQ 19.83 -2.0 -4.2 +7.3/D IntlOppsC m FQ 18.44 -2.0 -4.4 +6.5/D IntlOppsI FQ 20.38 -1.9 -4.0 +7.6/C MidCpStkA m MV 30.12 +2.1 +.7 +5.1/E MidCpStkC m MV 27.92 +2.0 +.4 +4.3/E MidCpStkF b MV 29.88 +2.1 +.8 +5.2/D MidCpStkI MV 29.91 +2.1 +.8 +5.3/D MidCpStkP b MV 29.17 +2.0 +.6 +4.9/E MltAsstBalOppA m MA 11.76 +1.1 +.1 +4.1/E MltAsstBalOppC m MA 11.68 +1.0 -.2 +3.3/E MltAsstGlbOppA m IH 11.47 +.2 -1.1 +2.9/D MltAsstGrA m AL 17.41 +1.3 -.1 +4.6/E MltAsstGrC m AL 17.23 +1.3 -.4 +3.9/E MltAsstIncA m CA 14.97 +1.1 +.8 +4.0/C MltAsstIncC m CA 15.17 +.9 +.5 +3.1/D MltAstFocsdGrA m XM 17.50 +1.9 +1.7 +6.1/D NYTxFrA m MY 11.17 +1.2 -.1 +2.6/B NewJerseyTxFrA m MJ 4.92 +1.0 -.1 +3.3/B NtnlTxFrIncA m ML 11.23 +1.3 -.2 +3.3/B NtnlTxFrIncC m ML 11.24 +1.2 -.5 +2.6/C NtnlTxFrIncF b ML 11.22 +1.3 -.2 +3.4/B ShrtDurIncA m CS 4.19 +.3 +.1 +1.7/A ShrtDurIncC m CS 4.22 +.3 -.1 +1.2/B ShrtDurIncF b CS 4.19 +.3 +.2 +1.9/A ShrtDurIncI CS 4.19 +.3 +.2 +2.0/A ShrtDurTxFrA m MS 15.47 +.4 +.2 +.6/D ShrtDurTxFrC m MS 15.47 +.4 -.1 .../E ShrtDurTxFrF b MS 15.47 +.5 +.2 +.7/C SmCpValA m SB 21.58 +6.0 +5.7 +9.1/C SmCpValI SB 25.57 +6.1 +5.8 +9.4/C TtlRetA m CI 10.08 +.5 -1.6 +1.4/C TtlRetC m CI 10.07 +.4 -1.9 +.8/E TtlRetF b CI 10.08 +.5 -1.6 +1.5/B TtlRetI CI 10.09 +.4 -1.6 +1.6/B ValOppsA m MB 20.27 +4.2 +.9 +6.5/C ValOppsC m MB 18.06 +4.2 +.6 +5.7/D ValOppsF b MB 20.68 +4.2 +1.0 +6.7/C ValOppsI MB 21.07 +4.3 +1.0 +6.8/CLyricalUSValEqInstl LV 17.88 +.4 -4.0 +6.1/DM.D. SassEqIncPlusInstl XR 10.76 +1.5 -3.1 +.7/EMFSAgrsGrAllcA m XM 23.73 +2.0 +2.7 +8.8/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 31, 2018

PAGE 54

AgrsGrAllcB m XM 23.35 +1.9 +2.4 +7.9/B AgrsGrAllcC m XM 23.12 +1.9 +2.4 +7.9/B AlabamaMuniBdA m SL 10.03 +1.0 -.2 +2.4/B ArkansasMuniBdA m SL 9.6