Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

VENICE „ Six weeks after the Venice High School principal “red his head football coach for liking a players Twitter comments, he reinstated the 11-year coach, saying he was worthy of a second chance. Principal Eric Jackson reinstated Coach John Peacock on Wednesday, saying the coach will be suspended for three games and will have to undergo sensitivity training. Jackson “red Peacock on April 25 after he learned Peacock likedŽ a tweet a former player wrote about Braden River coach Curt Bradley. The social media comment referenced the coachs dark skin complexion, insinuating he used spray tan. Bradley, who is of multi-racial background, sent a letter about the tweet and Peacocks response to school administrators, saying the Venice coach crossed the line by encouraging racial jokes and racismŽ among players. Jackson announced Peacocks “ring as head coach a few days later, saying the decision was based on incidents dating back Football coach # unfiredBy VINNIE PORTELLGONDOLIER SPORTS EDITORCOACH | 4ENGLEWOOD „ A. Ferold Davis was more than a banker to Englewood. Davis, 79, died early Wednesday morning after a long illness. Davis helped to found the Englewood Bank and Trust in 1988. He was 66 when he “nally retired as the banks president in 2006. Those who knew Davis said he was more than a banker. Pud was very active in the community,Ž said Tom Dignam, who grew up as neighbors to Davis and his two brothers, Floyd and Bill. Davis earned the nickname Pud,Ž shortened from pudding, due to his dark complexion as a youngster. He was active in every way with the community,Ž Dignam recalled. Davis belonged to a family with deep roots in Englewood. Among his effort to represent the interests of the Englewood community, Davis served on the advisory Sarasota County Planning Commission and the countys Englewood Citizens Committee, a precursor to the advisory Englewood Community Redevelopment Agency Advisory Board. He also Punta Gordas mayor announced Wednesday she will seek re-election. Rachel Keesling, who has served on the City Council for eight years, is the citys second female mayor. Keesling holds the District Two seat in Punta Gorda and has served four one-year terms as mayor. I feel like the partnerships that weve been able to build over my years here need to be continued,Ž Keesling said during Wednesdays City Council meeting. Living in Punta Gorda for 20 years, Keesling said she wants to protect and serve the city as long as she can. As mayor, Keesling has overseen the implementation of a reverse osmosis plant to improve the citys water quality issues, as well as multiple park projects, including recent developments in Gilchrist Park. The Florida League of Cities recognized Keesling as Punta Gordas 2018 Home Rule Hero. Weve created a very stable “nancial environment for the city,Ž Keesling said. There are some projects on the horizon that would be very good for the city and I would like to be a part of it.Ž Keesling has served on many committees for the city, including Tourist Development Council, Charlotte Harbor Englewood remembers Ferold DavisPunta Gorda Mayor Keesling to seek re-electionBy STEVE REILLYSTAFF WRITERBy LIZ HARDAWAYSTAFF WRITERDAVIS | 4 MAYOR | 4 CLARIFICATION: In Wednesdays story Budget talks continue,Ž a city document incorrectly stated the Price Boulevard widening plan. The plan wi ll widen from Sumter to Toledo Blade Boulevard, then west of Spring Haven Drive, then widen from North Port High School to Glenallen Boulevard. Also, t he Public Works not-to-exceed rate will be given to the North Port City Commission in June and presented during budget talks in July. CORRECTION: In a recent Lets Go article about Sylvia,Ž the telephone number listed in the If You Go!Ž box was not correct. The box oce telephone number is 941-475-6756. The Sun regrets the error. In a second stinging blow to Gov. Rick Scott and the Florida Legislature, a Leon County Circuit Court judge Tuesday lifted an automatic stay on her ruling that the states ban on patient access to the smokable form of medical marijuana is unconstitutional. Judge Karen Gievers gave the state until June 11 to put into action a process that will make smokable marijuana available to patients at marijuana dispensaries throughout the state. She ruled said that the states attempt to delay the implementation of her May 25 ruling created irreparable harm to patients, particularly two women who challenged the law which prevents them from being prescribed smokable marijuana to treat their chronic diseases. First, they cannot legally access the treatment recommended for them,Ž Gievers wrote in the four-page ruling. Second, they face potential criminal prosecution for possession and use of the medicinal substance.Ž Diana Dodson of Levy County, who has HIV and neuropathy, and Cathy Jordan of Manatee County, who has Lou Gehrigs disease, testi“ed in court Wednesday that although they qualify to receive the drug legally, they are By MARY ELLEN KLASTAMPA BAY TIMESJudge halts Florida ban on smoking medical marijuana KEESLING JUDGE | 4Dr. Dan Smith, an anesthesiologist running Liberate Physician Centers in Port Charlotte, said at least some of his patients would benefit from smokable medical marijuana since its more familiar than alternatives sold now in area dispensaries. Smith has helped hundreds of patients become quali“ed to use medical marijuana since last fall. And there has been a learning curve for some of those patients in understanding their options, which could expand soon to include the marijuana ”ower. A judge in Leon County lifted a stay this week on a prior ruling that a state ban on it is unconstitutional. Smokable medical marijuana has never been sold in state approved dispensaries „ even though the plant is what most of Smiths patients associate with marijuana. Marijuana flower offers patients benefits, local doctor saysBy ANDREA PRAEGITZERSTAFF WRITER SUN PHOTO BY TOM ONEILLDr. Dan Smith examines Michael Donovan, a patient in Smiths Liberate Physician Centers in Port Charlotte. SHUTTERSTOCK GRAPHICS DOCTOR | 4 PHOTO PROVIDED BY NITA COLEFerold Davis was very active in the community. FILE PHOTOVenice head coach John Peacock, shown here disputing a call during the state seminal against St. Thomas Aquinas, has been reinstated as the head football coach.CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 158AMERICAS BEST COMMUNITY DAILY A thunderstorm in spotsHigh 89 Low 73$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...#TooCute! #Gerber 705252000258Daily Edition $1.50 Thursday, June 7, 2018 WASHINGTON CAPITALS LOOKING TO CAPTURE THE CUPAlex Ovechkin and the Washington Capitals know all about their franchises depressing playo history. They dont want to wait a ny longer to change it. The Caps can claim hockeys ultimate prize for the rst time when they take a 3-1 lead in the Stanley Cup Final i nto Game 5 in Las Vegas tonight against the reeling Golden Knights. See SPORTS INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............5 State .....................10 Viewpoint ............6-7OUR TOWN: Calendar ..................9 Classifieds ............4-9 Local News ...........1-3 Local Sports ......... 10NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ...................3-4 Weather ...................2World .....................2SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, June 7, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWS SUN PHOTOS BY SANDY MACYSJerry Faught is District 8 commander of the American Legion. He also is a Past Commander of Rotonda West American Legion Post 113. A photo caption in Wednesdays Sun included an incorrect organization.CORRECTION Shots were “red around 5 a.m. Wednesday morning on Curry Terrace in the Gulf Cove neighborhood, the Charlotte County Sheriffs Of“ce reported. CCSO was investigating the incident throughout the day, but as of press time Wednesday, few details were available. Deputies responded shortly after the disturbance was reported and made contact with several of the people involved. According to Public Information Of“cer Katie Heck, several individuals who were all familiar with each other got into a disagreement, and one of them “red a gun at the others before ”eeing the scene. No injuries were reported. A search began for a person of interest, Daniel Bouchard, using both aviation and canine units. Around 10 a.m., a CCSO K-9 team found another subject hiding in a shed near Quinlan Avenue, who was also involved in the incident. Bouchard was located at a residence on Montgomery Drive around 10:49 a.m. According to court records, he has a pending criminal case from an incident in January when he was charged with battery, resisting an of“cer without violence, resisting an of“cer with violence, and battery on an of“cer or “re“ghter. The “rearm was not recovered, and detectives did not release the make of the weapon. All “ve of the subjects involved in the incident were in custody Wednesday afternoon providing statements to detectives who were investigating the course of events that led to the gunshots being “red. Heck said they needed to verify the statements to ensure it wasnt three people against two, or vice versa. Anyone with additional information is asked to call the Sheriffs Of“ce at 941-639-0013 and request a detective with the Major Crimes Unit.Email: aeasker@sun-herald.com Gunshots fired in Gulf Cove neighborhoodBy ANNE EASKERSTAFF WRITER Building height in downtown Punta Gorda wont be changing anytime soon. The City Council approved a vote for city staff to stop the development of any draft guidelines for increased building heights in the City Center zoning district. They chose to halt the conversation because city staff is currently in the process of hiring an outside consulting “rm to work with the city and its residents on growth. Council members thought it would be better to get the “rms input before presenting any height regulation changes. I brought this (request) forward because I was the one that arbitrarily threw out 84 feet in a previous discussion,Ž said Vice Mayor Gary Wein. In March, the council directed staff to draft an ordinance that could ease the downtown height regulations. The move caused controversy between the city and residents who feared an in”ux of high-rises and a loss of the citys hometown and historic feel. The current building height regulation restricts developers to 50 feet. Taller buildings could be allowed but only through a variance process, which takes time and must be approved by the City Council. A variance is a request by a developer or landowner to let them build beyond a districts zoning requirements. Unfortunately,Ž said Wein, it seemed to me that the (height) number that I threw out ... that was arbitrary and only meant for a conversation and nothing more. (It) clouded the conversation.Ž To get the conversation between the community and the city back on track, Punta Gorda staff is working on revising the Citizens Master Plan, which was developed in 2005 after Hurricane Charley wiped out much of Punta Gorda. At that time, a consulting town and architectural design “rm was brought in to work with the city and its residents. The city, soon after, adopted the master plan to help them establish the areas land development regulations. Despite the City Councils choice to table any building height guidelines, Wein said, I still think we should have general conversations among ourselves ... among our citizen groups as we go forward with the consultant “rm.Ž Mayor Rachel Keesling recused herself from the City Councils discussion and approval regarding its decision to stop city staffs development of draft guidelines for the City Center zoning district. At a March 7 City Council meeting, Keesling voted in favor to approve language for an ordinance that would relax the building height restrictions. After doing so, she requested an opinion from the Florida Commission on Ethics. In an April 25 letter, commission attorney Caroline Klancke suggested that she should not have voted because she and her husband own property in the district. Her opinion, however, was informal. Keesling said she has put in a request for a hearing with the COE to get a binding opinion.Email: dsutphin@sun-herald.comNo change in downtown Punta Gorda building heights ... for nowBy DANIEL SUTPHINSTAFF WRITERadno=54535152 20182018 1 Applause Honeycomb Shades

PAGE 3

The Sun /Thursday, June 7, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS adno=719891

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, June 7, 2018 FROM PAGE ONEEnvironmental Center, Southwest Florida Regional Planning Council, and the Arts and Humanities Council, according to the Florida League of Mayors website. Keesling is also the incoming president for the Southwest Florida League of Cities. Questions recently arose over Keesling having a potential con”ict of interest related to an ordinance that would ease building height restrictions in the city. Keesling and her husband own property that could be affected by the ordinance. Keesling asked the Florida Commission on Ethics for an opinion as to whether she should abstain from voting on the ordinance. An attorney for the COE believed it would be a con”ict of interest, but City Attorney David Levin argued that Keesling and her husbands properties wouldnt bene“t from the ordinance. Keesling said she is seeking a formal opinion from the commission. Thats my right as a City Council person is to get an opinion,Ž Keesling said. No one has of“cially “led to oppose Keesling in the District 2 race. The election is set for Nov. 6. City Council elections are nonpartisan, and terms are two years.Email: lhardaway@sun-herald.comMAYORFROM PAGE 1 alive only because they break the law and smoke it. The Florida Department of Health, which is charged with regulating medical marijuana in the state, said it was reviewing the ruling and would not answer questions about whether it will move forward with rules related to smoking marijuana. Instead, the agency released a statement focused on the existing law, which Gievers has ruled was unconstitutionally inconsistent with voters intent. The use of medical marijuana is outlined in state law, which was passed by an overwhelmingly bipartisan majority of the Florida legislature,Ž said Devin Galetta, DOH spokesperson. Our focus remains with ensuring that patients have access to medical marijuana, and the Florida Department of Health has made signi“cant progress in making this treatment available. In fact, there are more than 117,000 patients who have access to medical marijuana and over 1,300 doctors are licensed to order this treatment.Ž Gievers “rst ruling was that the state law prohibiting patients who get a doctors permission to be treated with medical marijuana from smoking was overreachingŽ and violated the 2016 constitutional amendment that legalized marijuana for a wide range of ailments. Scott and the Florida Department of Health appealed the ruling, prompting an automatic stay. The amendments supporters, led by Orlando attorney John Morgan, then appealed the stay. In a one-hour hearing in Leon County Circuit Court on Monday, attorneys for the state argued that Gievers should not lift the stay because smoking is not allowed in Florida because the legislature banned it. They said that if patients were allowed to smoke it they couldnt obtain it legally because the state hasnt set up rules to lawfully cultivate, distribute and sell smoke-able marijuana „ and that process could take months. Nobody at this time can go to a medical marijuana treatment center and obtain smokable marijuana. ƒ There is no lawful medical marijuana that can be smoked,Ž said Karen Brodeen, senior assistant attorney general who argued for the state. She also argued that the public will be confused because the state has not authorized the rules to regulate smokable marijuana. Gievers said there is no evidence the defendants [the state] will suffer harm if the stay is vacated. Lifting the stay preserves the status quo by returning the law to its previous state as it existed following the 2016 adoptionŽ of the constitutional amendment. She cautioned, however, that lifting the stay means that smoke-able marijuana is legal only for those who comply with the provisions of the amendment. They must have a qualifying debilitating disease, be registered as part of the patients registry and be under a doctors care. Florida voters approved Amendment 2 with 71 percent voting yes, but lawmakers limited its scope by directing patients who qualify to obtain medical marijuana to use only oils, sprays, tinctures, vaping and edibles. Lawmakers argued that smoking as a method for medical treatment would be a backdoor attemptŽ at allowing recreational use. But two patients who treat their debilitating diseases with marijuana „ one with ALS and the other with HIV „ testi“ed in the one-day trial before Gievers that smoking is the only form that works for them. Jordan, 68, who has ALS, testi“ed that to treat her disease she breaks the law and grows the plants in her backyard. In 86, I was given three to “ve years to live and Im still here,Ž she said, adding that smoking is the only form her system can tolerate. It just makes my life a lot more bearable.Ž Morgan blasted the governor in a series of Tweets and urged him to drop the appeal. #SlickRick please follow the law & the will of 72% of the people,Ž Morgan wrote on Twitter Tuesday. Everyday you waste taxpayers money w/ this frivolous appeal sick people, veterans, cops, “re“ghters & cancer patients suffer! Where is your compassion man? There is no likelihood of success by the defendants.Ž In a series of Tweets over the last two days, Morgan said that the governors attempts to go against the majority of voters will be a stain on @ ScottforFlorida forever.Ž He said it was cruelty and meanness is beyond the paleŽ and that the Department of Healths delay in getting #MedicalMarijuana cards has been intentional. No one could be that inept!ŽJUDGEFROM PAGE 1Instead, components of cannabis „ THC and CBD „ are extracted from plants and sold in varying levels people can use via oils, vape pens, sprays, lotions and patches. For example, staff at Smiths of“ce as well as Compassionate Cannabis Clinic in Venice recently invited the Sun in to observe how patients can potentially get access to medical marijuana. Staff at both locations provided patients with training and information on how current products work. Some patients said it was all new to them, and were unaware the ”ower itself was not an option. Smith along with operators of a dispensary in North Port and a planned dispensary in Port Charlotte agreed they all support the stay being lifted. And both Smith and Kim Hawkes, a spokesperson for Surterra Wellness that has a dispensary located in North Port, agreed the ”ower also provides patients additional bene“ts not currently available. They said some bene“cial properties of the plant get lost during extraction involved in creating the products currently sold in dispensaries. The plant also provides a cotton mouth effect that is helpful for some patients suffering from ALS by taking away excess saliva in the mouth, for example. Hawkes said Surterra has been preparing for this ruling, and is prepared to deliver what is needed for patients in the state. Nearly 70 percent of voters in Charlotte and Sarasota counties felt medical marijuana should be allowed in Florida and voted in 2016 to support it through a constitutional amendment. Peyton Moseley, vice president of product development for VidaCann „ which has a dispensary planned for Port Charlotte „ said Thursday they will be keeping a close eye on the situation as their production ramps up. That portion of the market will have to be regulated by the department [Florida Department of Health] before ”ower will be available for patients,Ž Moseley said. The rule making process often takes a while because of legal challenges.Ž If unopposed legally, the state has until June 11 to implement a process where smokable marijuana will become available to patients at the states medical marijuana dispensaries. Smith noted that he thinks the state may object or appeal the lifting of the stay, and questioned whether law enforcement may require additional education. Previous to the ruling, if a patient was caught in possession of whole ”ower than their card to use medical marijuana in Florida would be rescinded, he said. Asked about store security, Hawkes said they are already forti“edŽ with those measures. More than 1,300 physicians, including dozens like Smith in Charlotte and Sarasota counties, have completed training to recommend medical marijuana for patients with qualifying medical conditions such as AIDS, cancer, PTSD and numerous other ailments. June 1 numbers from the Florida Department of Healths Of“ce of Medical Marijuana Use show there are 39 retail dispensing locations. There are certainly going to be some patients that its better for,Ž Smith said.Email: Apraegitzer@sun-herald.comDOCTORFROM PAGE 1 SUN PHOTO BY TOM ONEILLDr. Dan Smith, an anesthesiologist, operates Liberate Physician Centers in Port Charlotte. SHUTTERSTOCK PHOTOJudge Karen Gievers gave the state until June 11 to put into action a process that will make smokable marijuana available to patients at marijuana dispensaries throughout the state. served for years as the trustee for the historic Lemon Bay Cemetery. A pillar of the community, Ferold was recognized for his honesty, integrity and commitment to Englewood and the surrounding area,Ž said Kevin Hagan, president of Englewood Bank & Trust. His word was his bond, and his handshake meant more than any contract.Ž Desiree Norus, now a vice president of loan operations at Englewood Bank, said, Ferold was my source of inspiration and motivation. Working under his leadership was the most ful“lling time of my life. He taught me many valuable lessons and helped mold me into the strong woman I am today. He was not only a great mentor, but a part of the family and a friend to me,Ž Norus said. Irene Slattery, now a vice president and senior branch manager for Centennial Bank in Englewood, recalled how Davis first hired her when she was 20 in 1979, soon after her family moved to Englewood. Slattery also viewed Davis as a mentor and someone who cared for the community. He was Mr. Englewood and helped so many people,Ž she said. Banking had flexibility back then.Ž Eric Fogo, now vice president at Key Agency, worked as a young man at Englewood Bank when Davis was its president and recalled Davis approving his first car loan. Davis, Fogo said, was a banker who always tried to say yes. Everyone loved Ferold,Ž Fogo said. He always took the time the time to listen to you „ whether it was about banking or “shing. He was an icon in the community.Ž Carroll Swayze remembers Davis for his support of local artists. Davis and Englewood sculptor, the late Jim Sears, created the Englewood Bank Invitation Art Show, which celebrated its 31st anniversary this year. He was a good guy, a really good guy,Ž Swayze said. The Englewood Chamber of Commerce recognized Davis with its annual Secret Society of The Smoked Mullets award in 2002. The chamber created whimsical award as a way to acknowledge those whose contributions helped shape the character of Englewood. I was not surprised the Smoked Mullets chose him as one of their early winners,Ž said Nita Cole who created the chamber award when she served as president in 1996. Its sad to see the first families of Englewood leave us,Ž Cole said. He gave so much to the community, and he had that kind of personality that everyone just loved to be around him.Ž The family had not yet completed making arrangements with Lemon Bay Funeral Home Wednesday.Email: reilly@sun-herald.comDAVISFROM PAGE 1to 2009. Peacock, who coached the Indians to a state football championship in December, was allowed to keep his job as a teacher at Venice High. On Wednesday morning, Jackson sent out a press release reversing the “ring. Relieving Mr. Peacock from his duties ƒ has been an extremely challenging situation for everyone involved,Ž Jackson wrote in a press release. There has never been any doubt that all parties are committed to and care deeply about Venice High School and its athletic programs. For the past 11 years as head coach, Mr. Peacock has led Venice High School to unsurpassed success on the football “eld. That level of success culminated in last years amazing state championship. Nonetheless, coaching at the high school level is not always about winning and the successes earned on the “eld of play. The off-the-“eld and off-season responsibilities and actions of a head coach are equally as important when representing an entire school community.Ž The decision to “re Peacock came down to a culmination of controversies the football program has faced, the principal said when he “red the coach. In 2010, The Florida High School Athletic Association “ned Venice $9,000, placed the school on two years probation, and took away its wins and District Championship for rules violations related to recruiting and providing impermissible bene“ts to students. In 2017, Peacock was suspended for three weeks of spring football practice and the school was placed on another two years of probation after he was indirectly involved in the attempted recruitment of a player from North Port High School. Peacock has been volunteering as a coach for the Indians since summer workouts began Monday. The coach said his players were excited when they heard of his return. The kids knew (Wednesday) at 9:30 a.m. when they left workouts,Ž Peacock said in an interview with the Venice Gondolier Sun Their reaction was very positive. Everything has been very humbling. From the kids, to the community and my coaching staff, we have a very special program and I plan to make some changes. I get the opportunity to reinvent myself and Im going to approach this as Day 1 on the job.Ž Many members of the Venice community voiced their support of the coach on social media and 1,200 signed an online petition asking for his reinstatement. After Peacock was “red, he wrote two public letters of apology. Jackson said the apologies were an important step. As an educator, I believe we have a responsibility to provide Mr. Peacock with the assistance he needs to become as successful off the “eld as he has become on it,Ž Jackson wrote in a press release. His words of remorse and willingness to correct his behaviors have in”uenced our decision to provide him with a second chance.Ž Peacock will miss games against Plant, Vero Beach and Riverview to start the 2018 season, but will be able to coach summer practices. You dont really realize how much you appreciate the kids and the coaches and everything until its gone,Ž Peacock said. Ive missed them. Ive missed the coaches, and Ive missed the players, and Im grateful to have this second opportunity.Ž COACHFROM PAGE 1

PAGE 5

The Sun /Thursday, June 7, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Van BrownVan Brown of Punta Gorda, Florida passed away on Monday, May 28, 2018 Arrangements are by Charlotte Memorial Funeral Home, Crematory & Cemetery. Pay respects at www.charlottememorial.com.Lonzo (SlimŽ) V. McClainLonzo (SlimŽ) V. McClain of Punta Gorda, Florida, passed June 2, 2018. Lonzo was born on Feb. 22, 1935. He came to this area in 1972 from Bucyrus, Ohio and was a commercial “sherman. Lonzo is survived by his wife, Myrtle (Dolly) of 63 years and were high school sweethearts, marrying on June 26, 1955. He is also survived by “ve daughters, Katherine, Deborah, Brenda, Carolyn and Wanda; seven grandchildren; and three great-grandchildren of which one grandson carries on the family namesake. Lonzo was preceded in death by one grandson; and one great-grandchild. Services will be private.Margaret RotthoffMargaret MargieŽ Rotthoff, 81, of Port Charlotte, Florida, passed away Sunday, June 3, 2018. Arrangements are by National Cremation Society of Port Charlotte. No deaths were reported in Englewood, North Port and DeSoto County. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. 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. The Charlotte County Sheriffs Office reported the following arrests: € Ahjhzae Diamond Berry, 23, of St. Petersburg. Charges: two counts of violation of probation. Bond: none. € Thomas Christopher Hencher, 60, 30300 block of Holly Road, Punta Gorda. Charges: driving while license suspended 3rd or subsequent offense and possession of harmful new legend drug without a prescription. Bond: $6,000. € William Howard Trimmer, 39, 9100 block of Melody Circle, Port Charlotte. Charges: failure to appear and underlying charge. Bond: $5,000. € Jared Lee Rupert, 31, 2300 block of McBurney Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Francesca Ann Esposito, 30, 6100 block of Gillot Blvd., Port Charlotte. Charges: off bond/forfeiture/ revocation, three counts of possession of a controlled substance without a prescription and two counts of possession of drug paraphernalia. Bond: $32,500. € Charlie Jawaan Edward Gasper III, 32, 21200 block of Coulton Ave., Port Charlotte. Charges: violation of probation, two counts of failure to comply with registration law, and failure to report name or residence change. Bond: $110,000. € David Balthazar Santamaria, 28, of Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Sawyer Leonidas Roberts, 25, 1300 block of Algiers, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Kelley Joan Piediscalzo, 39, 2300 block of Briant St., North Port. Charge: violation of probation. Bond: none. € Tajuana Marie Devary, 37, 1400 block of Minneapolis Ave., North Port. Charges: underlying charge and failure to appear. Bond: none. € Adrian Dwight Courtney, 36, 3100 block of Sikeston Ave., North Port. Charges: failure to appear and two underlying charges. Bond: $9,000. € Joshua Therion Hukill, 28, 3100 block of Perugia St., North Port. Charges: two counts of violation of probation. Bond: none. € Tiffany Christine Green, 30, homeless of North Port. Charge: out of county warrant. Bond: none. € James Richard Stow, 45, of Louisville, Ky. Charges: failure to have motor vehicle liability insurance, failure to register motor vehicle, and knowingly driving while license suspended or revoked. Bond: $9,000. € Alexis Alice Jimmie, 21, of Immokalee. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Trayvon Shyheim German, 22, of Immokalee. Charges: possession of drug paraphernalia, possession of cocaine, and possession of not more than 20 grams of marijuana. Bond: $10,000. € Jeremy Wayne Compton, 36, 11100 block of Waterford Ave., Englewood. Charges: two counts of possession of drug paraphernalia and three counts of possession of a controlled substance without a prescription. Bond: $20,000. € Zachary Allen Reed, 21, 300 block of S. Oxford Drive, Englewood. Charges: reckless driving 1st offense and knowingly driving while license suspended or revoked. Bond: $3,000. € Shane Jesse Gaither, 24, 6000 block of Rumford St., Punta Gorda. Charges: failure of defendant on bail to appear on felony and two underlying charges. Bond: none. € Robert Ellis Lutz, 36, of Arcadia. Charges: possession of not more than 20 grams of marijuana, driving while license suspended 3rd or subsequent offense, possession of drug paraphernalia, and DUI. Bond: $22,500. The Punta Gorda Police Department reported the following arrests: € Candice Leanne Davis, 24, 400 block of Valletta Court, Punta Gorda. Charge: battery. Bond: $2,500. € Samuel Medina, 69, of Dallas, Georgia. Charge: battery on person 65 years or older. Bond: $5,000. € Darcy Christine Adams, 36, 100 block of Duxbury Ave., Port Charlotte. Charge: DUI. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Adam Campbell, 25, 300 block of Albee Farm Road, Nokomis. Charge: driving with a suspended license. Bond: none. € Jean Clark, 47, 1700 block of Gale St., Englewood. Charge: DUI. Bond: $500. € Elizabeth Durand, 46, 1700 block of Fountain View Circle, Venice. Charge: violation of probation (original charge: DUI and property damage). Bond: $10,000. € Kristy Ensell, 24, 100 block of Grove Road, Venice. Charge: battery. Bond: none. € John Lovely, 56, 1100 block of Davis Lane, Englewood. Charge: contempt of court (original charge: violation injunction against protection for stalking). Bond: $50,000. € Jeffrey Luggar, 37, 200 block of High Point Drive, Venice. Charge: contempt of court (original charges: driving with a suspended license and leaving the scene of an accident with property damage). Bond: $15,000. € Kyle Proper, 23, 2100 block of Frederick Drive, Venice. Charge: probation violation (original charge: resisting arrest without violence). Bond: none. € Daniel Valencia, 38, 100 block of Thrall St., Englewood. Charges: trespassing and property damage. Bond: $7,500. € William Zappia, 22, 1500 block of Overbrook Road, Englewood. Charge: DUI with a person under 18. Bond: $500. The North Port Police Department reported the following arrests: € Brian Peloquin, 37, 2200 block of Jasmine Way, North Port. Charges: driving with a suspended license, failure to have motor vehicle liability insurance and failure to register a motor vehicle. Bond: $1,740. € Roman Samchuk, 28, 8100 block of Porto Chico Ave., North Port. Charges: unarmed burglary of an unoccupied dwelling, grand theft and property damage. Bond: $9,500. The Venice Police Department reported the following arrest: € Daniel Dinka, 21, 1300 block of Pinebrook Way, Venice. Charges: possession of child pornography and two counts of using a two way device to facilitate a felony. Bond: none. „ Compiled by Lauren Coffey and Anne Easker 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.NORTH PORT „ The North Port City Commission “nished out its budget discussion for June, reviewing almost a dozen departments budget requests on Wednesday. City Manager Pete Lear will take all the requests and modify or trim them as he sees needed, keeping commissioners comments in mind. All the numbers are tentative and will change by the July meetings. None of the requests in the budget have been approved and not all of them will be approved. After Julys meetings, the budget will come back to the commission for two separate readings in September. These are for “scal year 2019, which begins in October. Police Generated revenue: preliminary $1,250,730, up from $804,120 adopted in FY18 Personnel expenditures: preliminary $16,167,640 in FY 19, up from $13,797,440 adopted in FY18. Almost all of the increase is for salaries, which were negotiated this year. Operating expenditures: preliminary $1,988,930 in FY19, up from $1,885,780 adopted in FY18 Capital expenditures: $397,070 in FY19, up from $78,300 adopted in FY18 Many wishlistŽ items were discussed and agreed to bring back for more discussion at later dates, including having GPS on of“cers radios, hiring of“cers speci“cally to cover West Villages and ensuring of“cers are up-to-date on the public records process. Neighborhood Development Services „ Planning/Zoning Generated revenue: preliminary $331,600 in FY19, up from $185,100 adopted in FY18 Personnel expenditures: preliminary $1,082,340 in FY19, up from $987,520 adopted in FY18 Operating expenditures: preliminary $181,430 in FY19, down from $181,900 adopted in FY18 Capital expenditures: none listed for FY19, down from $52,500 adopted in FY18 Neighborhood Development Services „ Property Maintenance Generated revenue: not listed Personnel expenditures: preliminary $1,282,010 in FY19, up from $1,054,870 adopted in FY18 Operating expenditures: preliminary $1,814,050 in FY19, up from $1,813,390 adopted in FY18 Capital expenditures: preliminary $258,700 in FY19, up from $166,520 adopted in FY18 and include projects such as: € Increase involvement in the City Capital Improvement projects to look at cost savings and longterm and short-term goals € Increase quality of contracted services € Increase data collection and re“ne routine maintenance for the work order system Neighborhood Development Services „ Property Standards Generated revenue: preliminary $810,700 in FY19, up from $715,500 adopted in FY18 Personnel expenditures: preliminary $533,300 in FY19, up from $491,490 adopted in FY18 Operating expenditures: preliminary $279,830 in FY19, down from $286,720 in FY18 Capital expenditures: none in FY19, remaining the same as FY18 Neighborhood Development Services „ Building Fund Generated revenue, which includes all building permits: preliminary $2,713,580 in FY19, up from $2,407,370 adopted in FY18 Personnel expenditures: preliminary $1,943,080 in FY19, up from $1,521,390 adopted in FY18 Operating expenditures: preliminary $730,500 in FY19, down from $819,30 adopted in FY18 Capital expenditures: preliminary $27,220 in FY19, up from $26,250 adopted in FY18 and is for a replacement inspector vehicle. General Services „ Information Technology Generated revenue: none Personnel expenditures: preliminary $1,184,860 in FY19, up from $938,480 adopted in FY18 Operating expenditures: preliminary $1,217,910 in FY19, up from $1,083,660 adopted in FY18 Capital expenditures: preliminary $544,760 in FY19, up from $151,000 adopted in FY18 and includes: € Police data center disaster recovery € Replace equipment to add more data storage for city facilities € Multi-year project to add video surveillance throughout the city General Services „ Social Services Generated revenue: preliminary $126,680 in FY19, down from $134,500 adopted in FY 18 Personnel expenditures: preliminary $327,570 in FY19, up from $219,120 adopted in FY18 Operating expenditures: preliminary $59,960 in FY19, up from $38,490 adopted in FY18 Capital expenditures: none listed General Services „ Parks and Recreation Generated revenue: preliminary $402,720 in FY19, down from $426,040 adopted in FY18 Personnel expenditures: preliminary $1,062,070 in FY19, up from $981,210 adopted in FY18 Operating expenditures: preliminary $379,120 in FY19, $275,410 adopted in FY18 Capital expenditures: preliminary $62,300 in FY19, down from $63,310 adopted in FY18 and include project such as: € Increase positive engagement with all members of our community with a special focus on teen activities at the Morgan Center € Develop an aquatics unit € Develop an interlocal agreement with Sarasota County and prepare for transitioning the operation and management of cityowned parks back to the divisionEmail: lcoey@sun-herald.com Budget talks wrap up for JuneBy LAUREN COFFEY STAFF WRITER SARASOTA „ Sarasota School Board member Caroline Zucker was not happy during Tuesdays meeting. Zucker expressed displeasure with Board Chair Bridget Ziegler and her planned safety and security meeting June 12. Ziegler has called for representatives from North Port Police Department, Venice Police Department, Sarasota County Sheriffs Of“ce and Sarasota Police Department to discuss safety and security options. I am not happy how this meeting is coming about,Ž Zucker said. She, along with Vice Chair Jane Goodwin, board member Shirley Brown and Superintendent Todd Bowden will not be in attendance due to travel and other personal matters. All “ve (board members) and the superintendent need to be here to make decisions,Ž Zucker said. Zucker continued that Ziegler should wait until all board members had returned and for the district to hire the new police chief. The district has been working to start its own police force, and is interviewing candidates for the police chiefs position. Despite Zuckers complaints, board member Eric Robinson came to Zieglers defense. Robinson said he thought it was better to go with a different approach. He said if people want to go out and become informed, you have to embrace that. Despite Zuckers complaints, Ziegler plans to hold the meeting June 12. Also during Tuesdays board meeting, Assistant Superintendent for Operations Scott Lempe announced he was leaving the district at the end of month. Lempe has worked for Sarasota County Schools for 15 years, and said he was thankful for the opportunity. Following Lempes announcement the board moved on to new business. Two items were approved the board: the articulation agreement between State College of Florida and the district, and a one-year extension of the Apex Learning Credit recovery program. Ziegler commented on the articulation agreement, saying she was caught off guard with the issues at Pine View School, and hoped they could get back to where the district was before. In April, SCF decided to pull the dual enrollment courses on Pine Views campus following grade discrepancies. While the students wouldnt be able to take dual enrollment courses on Pine Views campus they can take classes at SCF. In addition to taking classes at SCF, Pine View students have the option to take SCF online classes. Goodwin added that the district needs to meet to determine what a Pine View degree means. She said she would like to see a roundtable that included school and district staff, as well as parents and graduates from Pine View. The articulation agreement passed unanimously, with Brown not present. The “nal item under new business was the one-year extension of the Apex Learning Credit recovery program, the motion passed 3-0, with Robinson abstaining from the vote. The Sarasota County School Board will meet at 8:30 a.m. June 19 for its monthly workshop, followed by its 3 p.m. board meeting in The Board Chambers, 1980 Landings Blvd., Sarasota. Meetings and workshops are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, and online on the districts website www.sarasotacountyschools.net. Zieglers safety and security meeting, will be held at 8:30 a.m. June 12 in room 315 on the third ”oor of the green awnings building, 1960 Landings Blvd., Sarasota. Email: aherrera@sun-herald.comSarasota School Board disagrees over meetingBy ALEXANDRA HERRERA STAFF WRITER JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536758

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, June 7, 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 IEWPOINTOnly solution: Vote em out New ceremony will make up for wash-out Nations politics are just a mess Mueller must be allowed to nish Bayfront cardiac care team great Roads look like used car lot Parks & Rec helping model sailors Money wont x bad school gradesEditor: Seems a few whiners showed up and complained about people leaving up hurricane shutters outside of the season. Now, this is typically done by snowbirds who go back north around April and arent coming back until November. Leaving the shutters up protects their homes, especially during hurricane season. But the commissioners listened and in their usual way said they have a solution. Pay us a bribe ƒ er, permit fee, and we will let you keep your shutters up. Once again, its all about gouging the taxpayer for more money. Heres a better solution. We are in election season. Vote against any incumbent running for re-election. The only way to stop this foolishness. Roger Strahan Port CharlotteEditor: Happy June. El Jobean is sorry that we had to cancel our Pre-Memorial Day Ceremony. Some said that war did not stop for rain or fog, but this is not war. Asking for a bad situation is not smart. There were plenty of ceremonies in the area to attend, or just wave a ”ag and say a prayer by yourself and thank any veteran or “rst responder you happen to pass in a day. The pomp and circumstance is just icing on the cake. A big thank you to American Legion Post 110 for their wonderful tribute to the veterans and our four emergency responder units. Testimony (short), patriotic music and free food, how good can it get? It was great to see old friends. Thank you, Celene, for you beautiful voice. This was also the kickoff for the new Veterans Park on Edgewater. I am happy to say that Post 110 will be at the El Jobean pre-Veterans Day ceremony on Nov. 3 at the Randy Spence Park. It should be dried out by then. It is more than fascinating to watch the birds and critters in my front yard. The personality comparisons to people is uncanny. My grandson calls it a nature preserve. We do have some new arrivals, three baby armadillos. Hopefully they move on as they get older. Question, are the cardinals smaller? Have a great summer and come back ready for all the great thing the El Jobean community and the county have planned. Pat Spence El JobeanEditor: School shootings have become so commonplace the shock and horror has faded. The majority of Americans want sensible gun reform laws passed. For decades, Congress has done nothing. The DNC was exposed for promoting Hillary Clinton and working against Bernie Sanders, against DNC policy, in the last presidential primary. After Clinton got the nomination, Democrats rallied around her, as if nothing wrong happened. Florida, the Sunshine State, struggles to advance in solar energy. This, thanks in large part, to energy lobbyists convincingŽ lawmakers that its not good for energy companies to incentivize residents to go solar. Trickle-down economics, the idea that tax cuts for the rich will create new jobs, was proven to be a failure during the Reagan administration. Republicans recently pushed through a tax cut that will cause the national debt to continue to skyrocket. Over 80 percent of that will go to the rich. The 2008 Supreme Court Citizens United decision effectively injected steroids into political campaign corruption. Super PACs were formed allowing for anonymous donations. Yet we rally behind politically biased Scotus candidates, supporting parties rather than our Constitution. Our tax dollars are used to repay fat cat political donors while our infrastructure crumbles. Laws pass to favor pro“t-motivated charter schools. Congress pours money into the pockets of defense contractors. Privatize the pro“ts and socialize the cost is the mantra of our politicians. Todays politician works for their big donors, not the people. But who can blame them? Our voting record speaks for itself.Julie Moriarty Punta GordaEditor: To all politicians and voters of this country. I moved to the Port Charlotte area in Florida two years ago. It is a relatively peaceful area with good schools and low crime. However, my concerns are much broader than that. I have seen a great deal of this country and some of the world. That and an excellent college education has given me a very broad world view. Based on this, I form my opinions. I sincerely hope that you will do all that you can to enable a just investigation be conducted into the Russian Trump involvement in his election. Please pass the bill that will allow Mueller to continue his investigation and not be “red, as Trump wishes to protect himself not the country. We need this investigation so that we know how to protect our country from future involvement from foreign entities and enemies such as terrorists.Loren Wieland Port CharlotteEditor: The three RNs and one technician who work at Bayfronts Cardiac Rehab in Punta Gorda are amazing. They operate together as a well-oiled machine. They are masters at multi-tasking. The patients, who have had some sort of cardiac issue, are carefully monitored as they exercise on various machines. They have individualized programs which include caring support and encouragement from the staff. Those attending the 12week program usually come three days a week for an hour session. Members of the staff also conduct educational classes. These four people are helping those in their care “nd a new life. Thank you.Barbara Hu Punta Gordabecome the largest American Model Yachting Club in the country. Because of their support, we have held, and will continue to hold, many national and regional regattas which have brought in sailors from across the country. This also helps boost our hotels and restaurants. We have a piece of gold within Charlotte County Park & Rec. If you havent been into any of our local parks, do so and I think you will be pleasantly surprised.Paul SlipŽ Newfield North PortEditor: Cant believe the North Port commissioners are talking about letting you park eight to 12 cars in your driveway or on your property. Are you kidding me? Biscayne looks like a used car lot when driving down. It looks so nasty its a shame how some live. You would think that the city would take pride in their city and make the residents clean up their homes and yards, but they are more concerned about how many cars they should allow in the yards. LOL. I dont get it. Randy Burlison North PortEditor: I would like to take this opportunity to thank the Charlotte County Park & Rec for the use of their facilities and support. I am a member of the Sun Coast Model Sailing Club and we sail at the South County Park off Cooper Street in Punta Gorda. Because of their continuing support, we have Editor: Did you see the Suns front page on June 1, Third grade reading scores slip,Ž both in Sarasota and Charlotte counties? For a country that spends more on education that any other in the world why do we not have better test scores? One excuse given by Todd Bowden, superintendent of Sarasota schools, was the distraction of Hurricane Irma. Charlotte County wants to raise our real estate taxes to pay teachers more under the ruse we will have better results. I say nonsense. Nothing will change, as its the same old story „ throw money at a problem and everything will be better. Dont fall for it. Vote no to raising our real estate taxes this fall.Chas Seybold Port CharlottePossible water war would be waste of moneyOUR POSITION: Lawsuits being threatened over the possible pumping of water into a DeSoto County reservoir to benefit Peace River Water Authority customers would be ill-advised.Everyone, hold your horses. All the recent posturing by the Peace River Water Authority, the Polk Regional Water Cooperative (PRWC), the Winter Haven City Commission and Polk County government has created a bit of a controversy over water. If everyone would just calm down and talk, they would probably realize their concerns do not merit spending hundreds of thousands of dollars on lawsuits. But that is what some folks „ led by Polk County Manager Jim Freeman „ are talking about. And the Peace River Water Authority wasted no time in rolling up its sleeves and getting permission from its board to set aside $500,000 to defend any potential suit. So what would the lawsuit contend? It all started when folks began paying attention to a year-old, or more, plan to build a third reservoir at the water authoritys DeSoto County location to store water for emergencies „ or to account for future growth. A permit to pump as much as 258 million gallons a day from the Peace River River „ just a couple of miles before it empties into the Gulf of Mexico „ has been requested. Currently, the Southwest Florida Water Management District, known as Swiftmud, permits withdrawal of 120 million gallons a day from the Peace River. Of that, about 35 million gallons a day serves customers in Manatee, Sarasota, Charlotte and DeSoto counties. Why pump so much more than needed? Because the river slows down in the winter, or dry months. That is what the reservoirs are for. To make sure we have water when it does not rain for two months. Polk County officials say they were caught off guard by the latest request to pump more water from the Peace River. They have concerns about running out of water themselves. So, they asked, why not pump more water out of the Peace there and store it in a reservoir. They fear the heavy drinkersŽ along the coast will get all the benefits of a river whose headwaters are just a couple miles east of Bartow. It is a question worth asking „ but the simplest answer is likely that it would impact the minimum flow requirements, especially in the dry season. We believe reasonable people will come to a reasonable solution before hundreds of thousands of taxpayer dollars are spent on a lawsuit. There are potential answers to future water shortages in Polk County and its neighbors. Maybe in the rainy months of summer that rainwater could be stored in a reservoir or pumped into the ground. Perhaps the county could use gray water to irrigate instead of drinking water? The bottom line is, taking water out of the Peace River just before it spills into the Gulf is no threat to Polk County. A priority of Swiftmud and regional water authorities has always been to maintain minimum flow standards in the Peace River. And, as long as that is accomplished, the water that makes it to DeSoto and Charlotte counties is ripe for the taking.

PAGE 7

The Sun /Thursday, June 7, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTIt seems only fair that the Florida Education Association decided the Legislature deserved to be covered with the same sauce it has for years been ladling on public schools. Hence, the report card the Association just gave lawmakers, based on how they voted on education issues over the last two years. Not surprisingly, Republicans „ aka the Charter School Expansion Rubber Stamp Collective „ fared poorly. I can just picture Oprah Winfrey announcing the outcome: You get an F! And you get an F! And you ƒŽ In the Senate, 16 of 24 Republicans were given Fs, along with most of the GOP House members. This is not surprising, for two reasons: 1: Richard Corcoran, who served as House Speaker for the last two years, was hellbent to overhaul public education in Florida. He made huge strides in that direction, supremely con“dent that he knew what was right and making sure members of his caucus understood that. Public-school teachers and union members generally loathe him. I dont think he minds. 2: While public-school teachers for years have known the deck is stacked against them in the Legislature, they appear to realize that demoralized acceptance of the disrespect from Tallahassee isnt a winning a strategy. The primary argument in favor of charter schools is that they offer students stuck in failing schools an alternative. Actually, that is true. Some students do extremely well in charters, but it doesnt tell the whole story. Public schools must accept any student „ whether disruptive or disinterested. Nothing is (or can be) demanded of parents in terms of school participation. And if the students ”unk out, it can drag down the whole schools grade, under a formula determined by the state to punish teachers. Charters can enact much stricter rules and require support from parents. At Tampas Brooks-DeBartolo Collegiate High School, for instance, families must spend at least 20 hours each year in some volunteer service there. Public schools dont have that option. Failure to meet that requirement means, according to the school handbook, means the student can be expelled. Excessive tardiness or absences can get a student kicked out. Not so in the public schools, unless a student is 16 years or older. You get the idea. Charter schools can boast of some impressive numbers; BrooksDeBartolo perennially gets an AŽ rating and seems by any standard to be a success story. But charters can also cap enrollment „ this case, around 600 students „ while public schools have to take any student living within their boundaries. Teachers at charters also are not unionized. That always has been the issue, I believe, for lawmakers. They hate dealing with the teachers union. So, they fought back the best way they know how „ with grades, to show how public schools lag, with ridiculous requirements that set some schools up for failure, and by diverting money to the charters. Charter schools this year received more than $91 million from the state under a capital funding program enacted in 2017. And the FEA told lawmakers if you want to play that game, OK, heres your grade. I doubt few, if any, F-rated Republicans are worried about that, any more than a Democrat who gets the same rating from the National Ri”e Association stays awake nights. In our ultra-polarized atmosphere, politicians now wear rejection from the other side as a badge of af“rmation. But there should be at least a little warning to Republicans, used to running roughshod in the Legislature. Between shootings on campus and being on the receiving end of the back of lawmakers hands, they have had enough. If enough of them follow the NRA and take this report card to the polling place, it might just tip a few seats. If that happens, the FEA will no doubt award itself an A.Ž Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.FEA to Republicans: You get an F, and you ƒ Joe Henderson Call me naive „ Ive been called worse „ but it never occurred to me that Roseanne Barrs “ring would be viewed by some as a political statement. Alas, it seems Im a mere babe in the thicket. When I recently wrote about Barrs racist Twitter attack on Valerie Jarrett, I was commenting on why this particular event was so foul. However, because I didnt also address every other person who has been rude or profane, namely comedian Samantha Bee, or the alleged double standard in their treatment „ Barrs show was canceled, Bees was not „ Im somehow a liberal shill, along with various choice anatomical descriptors. So wrote a couple of dozen readers of websites, if not precisely my column. Since you brought it up: First, it has always been deeply depressing to me that Barr has an audience at all. Please see previous column. Second, until a few days ago, Bee wasnt on my radar. For the record, what she said about Ivanka Trump, calling her a feckless c***,Ž was disgusting. What else? Im reminded that when playwright Eve Ensler came out with The Vagina Monologues,Ž one of the chapters „ or episodic hysterias „ concerned womens reclaiming of the C-word. In Enslers play, which prompted me to pen a play in one word „ EnnuiŽ „ a woman spends an uncharitable amount of time saying and savoring the word with accompanying lingual histrionics. The play, oft-performed on college campuses, apparently helped certain women liberate themselves from the words traumatic effects when uttered by a male of the species. Women would own it, thenceforth, and could use it with impunity for their own unhinged purposes. Sorry, I meant to say, unchained. Given said appropriation, might one conclude that Bee, being a woman, is within her monologist rights to use the term just so long as shes referring to another woman? Apparently, no. It seems that, to some people, it would only be OK if Bees target were also a liberal woman. Picking on the daughter of a Republican president is tantamount to attacking the entire Republican cohort, while the C-word seems secondary to the partisan point. Sheesh. Bee is certainly liberal if youre an ultra-conservative, but the shows executive producer describes those behind the program as radical centrists.Ž But even if Bees a liberal, arent conservatives also concerned that immigrant children are being separated from their parents upon entering the country illegally „ the point of Bees segment? Dont like the joke, dont watch. By all means condemn the language. But a tit-for-tat “ring makes sense only if your world is de“ned by politics. Bees show is often political and part of her shtick is saying outlandish, gross things to get laughs. In a sense, she was just doing her job, which is probably why she wasnt “red. Also, she quickly apologized without making excuses, as Barr did. Meanwhile, the fact that Trump likes Barr, who is a conspiracy theorist as well as a racist, is hardly reason to consider her a conservative victim or to believe that she was “red only because she attacked a liberal. She was “red because she ill-represents the values of her former network, ABC, even if its enunciation standards were late in coming. Trumps outrage about Bees remarks, appropriate to any father, is surely one of his shinier moments. But hes hardly an avatar of moral rectitude and decency. Pop quiz: Which president put the P-word into public circulation? Also, thanks to Trump, everybody in the world, save for a few Sentinelese in the Andaman Islands, knows the name Stormy Daniels.Ž Trumps own record regarding the respectful treatment of women is, moreover, a tad spotty. Finally, Bees remark doesnt rise to the level of what Barr said, which has nothing to do with my knee-jerk moderate politics. As for my choice in comedians, I prefer that they be funny. Most, regardless of persuasion, poke fun at the powers that be. It just so happens that the current majority lends itself to the genre. Comparing Barrs fate to Bees as strictly political fails on its face. One uttered an obscenity; the other a mean-spirited, threatening slur that has caused immeasurable suffering. By referring to Jarrett as she did, Barr employed the same simian imagery that was used to rationalize the enslaving, lynching and terrorizing of African-Americans. The Ku Klux Klan and Jim Crow could not have hoped for better, or worse, than Barrs revealed mind „ far more offensive than the C-word, which, remember, women now own. Kathleen Parkers email address is kathleenparker@ washpost.com.A profane Bee in the racist Barrs bonnet Kathleen Parker Its great for California to have billionaire visionaries like Elon Musk creating next-generation technology. But even geniuses can have bad ideas. And selling ”amethrowers in a time of record wild“res in California is a really bad idea. After state legislators whiffed on common-sense restrictions, about 20,000 of these devices „ which look like air ri”es but can spit ”ames two feet long „ are about to show up in neighborhoods, maybe one near you. Because of restrictions on mailing propane, Musk is planning parties to hand them out to customers who paid $500 a pop, the “rst one June 9 in Los Angeles. Musk has been treating them as a gimmick; he posted a video of himself holding one and saying: I want to be clear that a ”amethrower is a super terrible idea. De“nitely dont buy one. Unless you like fun.Ž Assemblyman Manuel Santiago, a Los Angeles Democrat, isnt laughing. He called them incredibly insensitive, dangerous, and most de“nitely not funny.Ž Santiago followed up with a bill to restrict sales of these kinds of ”amethrowers without a permit from the state “re marshal. As reported by CALMatters, “re“ghters backed the bill, but the gun lobby, of course, objected. Santiago watered down the bill just to require a safety label. But even that measure died in the Assembly Appropriations Committee on May 25. The ”amethrower is being sold by The Boring Company, which wants to build a high-speed underground transportation system for pedestrians and is working on a 2.7-mile test tunnel in Los Angeles. This system could eventually lead to the Hyperloop „ Musks futuristic idea of a tunnel that could transport pods of travelers at 700 mph between cities and powered, apparently, by the screams of its passengers. Surely someone as brilliant as Musk can “gure out a safer promotional tool than ”amethrowers. Besides, its not as if Musk doesnt have more signi“cant things to worry about. In February, his SpaceX venture successfully launched Falcon Heavy, the worlds most powerful rocket. He talks about a manned mission to Mars. And the success of the Model 3 Tesla will have a lot to say about whether California gets anywhere close to its goal of 1.5 million electric vehicles on the road by 2025, part of the states climate change strategy. Thats far more important to society than ”amethrowers “nancing tunnels to nowhere in L.A.Elon Musk is a genius, but his flamethrower is stupid Another ViewThe Sacramento Bee NOTICE OF AVAILABILITY OF BID SPECIFICATIONSREQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Purchasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2018000392 CHARLOTTE RANCHETTES ROAD GRADING This is for the services of a Contractor to provide grading of the existing roadways within the Charlotte Ranchettes as described within the Speci“ cations. Estimated budget is $570,000. The license(s) required to perform these services for this project are: Certi“ ed Building, Certi“ ed General, Certi“ ed Underground Utilities, Registered Building, Registered General, Registered Underground Utility, or Local Grade/Fill/ Clearing. PRE-BID CONFERENCE: 10:00 a.m., JUNE 21, 2018 ADMINISTRATION COMPLEX BUILDING B … ROOM 106-B BID OPENING: 2:00 p.m., JULY 12, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Charlotte County Purchasing Divisions website at https:// purchasingbids.charlottecounty” .gov under Purchasing Bids OnlineŽ, document number 183922. Any questions can be answered by contacting Carole A. Smith, CPPB, Senior Contract Specialist at 941.743.1380 or email: carole.smith@ charlottecounty” .gov.Notice of Availability Posted: June 7, 2018 adno=50520376 Charlotte County Purchasing Division 18500 Murdock Circle, Suite 344 Port Charlotte, Florida 33948-1094Phone 941.743.1378 Fax 941.743.1384 adno=50536842 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50536318adno=50536528 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 Where Shopping Makes Cents charlottecountychamber.org adno=50536649 adno=50536647

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, June 7, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 06/07/2018 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 Marilyn Montroy DBA Cruise Planners located at 390 Edgemere St. NW in the County of Charlotte in the City of Port Char lotte, Florida 33948 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 4th day of June 2018 Marilyn Montroy Publish 06/07/18 110833 3584748 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 dead, 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, C ha rlotte County, 350 E. Mario n A venue, Punta Gorda, FL 33950 on or before July 3, 2018 or othe rwise 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. Blayne y Trust, 748 Shermer Road, Glen view, Illinois 60025, ROBERT DALE BLAYNEY, Trustees under the William R Blayney Trust dated July 18, 1996, 209 W Euclid, Mt. Prospect, Illinois 60056, KATH LEEN MARGARET CARLIN, Trustees un the William R Blayne y Trust Dated July 18, 1996, 211 Alder, Liberty ville, Illinois 60048, and, if alive, or if dead, their unknown spouses, widows, widowers, heirs, devisees, creditors, grantees, and all parties having or claiming by, through, under, or against them, and any and all per sons claiming any right, title, inter est, claim, lien, estate or demand against the Defendant(s) in regards to the following described property in Charlotte County, Florida: LOT 4, BL OCK 4598, OF 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 COO 3116 NOTICE OF ACTION 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 e ach o f you that an action to quiet title to the above described properties has been filed against you and you are required to serve your written defenses on Plaintiffs attorney, BILL MCFARLAND, P.A., 2930 DEL PRADO BLVD. S #A, CAPE CORAL, FL 33904, and file the original with the Clerk of the Circuit Court, Charlotte County, 350 E. Marion Avenue, Punta Gorda, FL 33950 on or before June 26 2018 or otherwise a default judgment will be entered against you for the re lief sought in the Complaint. THIS NOTICE will be published four times, once each week for four consecutive weeks in a news paper of general circulation pub lished in Charlotte County, Florida. Dated this 22nd day of May 2018. ROGER D. EATON Clerk of the Court By: J. Kern Deputy Clerk Publish: May 24, 31, June 7, 14, 2018 202370 3580648 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18 834DR Division: LUISA MARTINEZ Petitioner, and PEDRO MARTINEZ PINO Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Pedro Martinez Pino last known address is Coral Springs, Florida YOU ARE NOTIFIED that an action for Dissolution of Marriage has 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 d emanded 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 e mailed 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 3126 NOTICE OF MEETING Ch ar l otte C ounty P unta Gorda Metropolitan Planning Organization C A L E N D A R Bicycle/Pedestrian Advisory Committee (BPAC) Meeting Thursday, June 14, 2018, 3:00 p.m., at the Cultural Center of Charlotte County, Presidents Room, 2280 Aaron Street, Port Charlotte, Florida. No stenographic record by a certified court reporter is made of these meetings. Accordingly, any one seeking to appeal any deci sions involving the matters herein will be responsible for making a verbatim record of the meeting/testimony and evidence upon which any appeal is to be based. (F.S. 286.0105) IN ACCORDANCE WITH THE A MERICANS WITH DISABILITIES A CT AND CHAPTER 286.26 FLORIDA STATUTES, PERSONS NEEDING SPECIAL ACCOMMODA TIONS TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT THE CHARLOTTE COUNTY-PUNTA GORDA METROPOLITAN PLANNING ORGANIZATION AT LEAST FORTY-EIGHT (48) HOURS PRIOR TO THE MEETING. CALL (941) 883-3535 BETWEEN 8:00 A.M. AND 5:00 P.M., MONDA Y THROUGH FRIDAY. The MPOs planning process is conducted in accordance with Title VI of the Civil Rights Act of 1964 and related statutes. Any person or beneficiary who be 3126 NOTICE OF MEETING lieves he or she has been discrim inated against because of race, color, religion, sex, age, national origin, disability, or familial status may file a complaint with the Charlotte County-Punta Gorda MPO Title VI Coordinator Wendy W. Scott at (941) 883-3535 or by writing her at 25550 Harbor View Road, Suite 4, Port Charlotte, FL 33980. For more information call: Charlotte County-Punta Gorda MPO 25550 Harbor View Road, Suite 4, Port Charlotte, Florida 33980 Tel: (941) 883-3535 www.ccmpo.com Publish: June 7, 2018 163352 3566485 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE GULLOTTAS TOWINGgives No tice of Foreclosure of Lien and in tent to sell these vehicles on 06/19/2018, 8:30 am at 2811 AVENUE OF THE AMERICAS, En glewood, FL 34224-8237, pur suant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 2G2WS522841264338 2004 PONTIAC Publish: June 7, 2018 288316 3584585 3138 OTHER NOTICES REQUEST FOR PROPOSALS The DeSoto County Board of County Commissioners are seeking Formal Proposals for Real Estate and Marketing Services for sale of real property owned by DeSoto County as described within the context of this Solicitat ion. A Pre-Solicitation/Site Visit Meeting will be held on June 13, 2018 at 10:00 a.m. in the DeSoto County Administration Building, 201 E. Oak Street, 1st Floor Boardroom. Proposals are to b e submitted no later than 2:00 p.m. on June 27, 2018, at the DeSoto County Purchasing Department. For more information concerning this Bid please e-mail c.talaman tez@desotobocc.com or call 863 993-4816. Cindy Talamantez, CPPO, Purchasing Director. Publish: June 7, 2018 101305 3582796 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!

PAGE 9

The Sun /Thursday, June 7, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 adno=50534750

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, June 7, 2018 STATE NEWSA 46-year-old Fort Myers physician has pleaded guilty to two counts of conspiracy to receive health-care kickbacks and agreed to pay $2.8 million to resolve allegations that he defrauded the federal government, prosecutors said. Under a plea agreement announced Monday, Michael Frey faces a maximum penalty of “ve years in fedweral prison for each count of conspiracy. Frey, an interventional pain management specialist, was an owner of Advanced Pain Management Specialists, P.A. in Fort Myers. Frey was accused of conspiring with a durable medicalequipment provider known as A&G Spinal to receive compensation in exchange for referrals he made to the company, the U.S. Attorneys Of“ce for the Middle District of Florida said in a news release. A&G made checks payable to Freys wife. A&G Spinal principals Ryan Williamson and William Pierce have pleaded guilty to conspiring to pay kickbacks to Frey and are awaiting sentencing, the U.S. Attorneys Of“ce said. Frey also was accused of receiving payments from Williamson for referrals of compound pharmaceutical paincream prescriptions. Williamson has also pleaded guilty for his role in that arrangement, the U.S. Attorneys Of“ce said. In the plea agreement, Frey also admitted that he had received kickbacks in the form of speaker fees related to Insys Therapeutics, Inc., programs. Insys manufactures a fentanyl sublingual spray known as SUBSYS. Frey allegedly received kickbacks to spur him to write prescriptions for the product, the U.S. Attorneys Of“ce said. In addition to his guilty plea, Frey has agreed to a settlement in which he will pay $2.8 million to resolve allegations that he submitted false claims to Medicare and the TRICARE program by ordering urine drug testing when it was not necessary. Prosecutors also contended that Freys ownership interest in a medical group that provided anesthesia led him to improperly refer patients for anesthesia services.Doctor pleads guilty in kickback schemeNEWS SERVICE OF FLORIDA Men used bombs to evict unwanted house guests Man stunned after fleeing trial Grand jury indicts fugitive grandma in Florida slaying Suspect in babys death shot by deputies Man killed when tire flies off truck, crashes into SUV Feisty gator headbutts trapper in escape attempt Police looking for animals missing from zoo Video details the moments before school shooting Police: 4 shot, 3 fatally, inside car Officials: Yacht fire in marina spreads to 2 smaller boatsBALDWIN PARK, Fla. (AP) „ Authorities say two Florida men had an unusual plan for getting some unwelcome house guests to leave „ they allegedly exploded bombs to scare them. Orlando prosecutors charged 56-year-old Bruce Steffenhagen and 37-yearold Nathan Martin with felony explosives charges after the two were arrested during a Tuesday standoff with sheriffs deputies. According to court documents, Martin told Orange County sheriffs investigators Steffenhagen wanted to kick two people out of an apartment attached to his home. He told investigators he and Steffenhagen decided to explode two acid bombs in the yard to scare them enough to make them leave. TALLAHASSEE, Fla. (AP) „ A Florida man has been subdued with a stun gun after running out of a courtroom when he was found incompetent to stand trial. Leon County Sheriffs Of“ce spokeswoman Shonda Knight tells the Tallahassee Democrat 41-year-old Michael Bair was not in custody before Tuesdays trial and was not placed in restraints before being found incompetent. He ran out of the courtroom upon being turned over to the sheriffs of“ce. He was later found in a courthouse hallway, where he was captured by a state attorneys of“ce investigator. Deputies then used a stun gun to subdue him. Bair was originally charged with possession of ammunition by a convicted felon. He is now charged with resisting arrest without violence and additional charges are pending. FORT MYERS, Fla. (AP) „ A Minnesota woman accused of killing her husband and a Florida woman before leading authorities on a crosscountry manhunt was indicted by a grand jury in Florida. Of“cials in Lee County, Florida, announced Wednesday that the grand jury indicted 56-year-old Lois Riess on “rst-degree murder. Court documents say David Riess was found dead at the couples Blooming Prairie, Minnesota, home in March. Authorities say Riess went to Fort Myers and met 59-year-old Pamela Hutchinson. Investigators believe Riess killed Hutchinson to assume her identity. Riess was captured in Texas, and returned to Florida to face charges. GAINESVILLE, Fla. (AP) „ A 28-year-old man accused of killing a baby in Georgia has been arrested after being shot while trying to ”ee a SWAT team in Florida. Authorities say Carlton James Mathis will be charged with aggravated assault in Florida in addition to charges in Georgia and Alabama once hes released from the hospital. Alachua County Sheriffs spokesman Brett Rhodenizer said Georgias Hall County Sheriffs Of“ce had noti“ed them Sunday that Mathis could be in north Florida, based on information from an On-Star-enabled vehicle. He was tracked down in Levy County. The Gainesville Sun reports that police in Dothan, Alabama, recovered what they believe are the remains of the 6-monthold baby. FORT LAUDERDALE, Fla. (AP) „ The Florida Highway Patrol says a 25-year-old New York man was killed by a tire that ”ew off a box truck, bounced over a dividing wall on Interstate 95 near Fort Lauderdale and crashed onto the roof of his sports utility vehicle. Lt. Alvaro A. Feola tells news outlets the truck was heading south on Tuesday evening when it lost its left front tire.Ž The SUV was in the northbound lanes. Feola says Joseu Alfonso Cala of Tuxedo Park, New York, died at the scene. OCOEE, Fla. (AP) „ An alligator roaming through a central Florida neighborhood head-butted a trapper, knocking him out cold in a last-ditch effort to escape. Video from WKMG-TV shows a Florida Fish and Wildlife trapper putting the 8-foot gator in the back of a truck. The feisty, tied-up alligator lashed out and head-butted the trapper. The trapper fell to the ground as police and another trapper worked to get the gator back inside the truck. GAINESVILLE, Fla. (AP) „ Of“cials say seven of the 11 animals reported missing from a teaching zoo at a Florida college have been found. But two gopher tortoises and two box turtles are still missing. A Santa Fe College news release says three Florida box turtles, two red-foot tortoises and a squirrel monkey were found in an apartment near the campus. Campus police chief Ed Book said evidence shows the animals were forcefully taken. FORT LAUDERDALE, Fla. (AP) „ A newly released interview with a security monitor at Marjory Stoneman Douglas High School describes what happened immediately before the shooting that killed 17 people. The video released by Broward County prosecutors Tuesday was recorded shortly after the Feb. 14 shooting. Andrew Medina told detectives he saw Nikolas Cruz get out of an Uber with a large bag and make a beelineŽ toward the freshman building. Medina said he recognized Cruz as a troubled former student and immediately radioed another unarmed security monitor to keep your eyes open.Ž That monitor hid in a janitors closet in the building when shots rang out. Medina said he immediately recognized it as gun“re and drove his golf cart to pick up Deputy Scot Peterson. Some parents say Medina should have called in a code red,Ž but he said he didnt know Cruz had guns. JACKSONVILLE, Fla. (AP) „ Police in northeast Florida say they are investigating after four people were found shot in a car off a parkway. Three of the victims have died from their injuries. JXT-TV reports that according to the Jacksonville Sheriffs Of“ce the victims were shot Tuesday night off Town Center Parkway near I-295 in Jacksonville, Florida. Lt. Craig Waldrup says one victim died at the scene and two others died at a hospital. The fourth victim was in critical condition at a hospital Investigators say a vehicle pulled up next to the victims car and opened “re. MARCO ISLAND, Fla. (AP) „ Fire“ghters say a yacht had caught “re at a marina in Florida and the ”ames spread to two smaller boats docked beside it. Greater Naples “re“ghters tell news outlets the 69-foot yacht moored near Marco Island was on “re Monday. Greater Naples Fire Assistant Chief Nolan Sapp tells the Naples Daily News no one was hurt and what caused the “re is being investigated. The yacht and one of the smaller boats are total losses, with damage estimated at $1 million. AP PHOTOIn this Feb. 14 frame from surveillance video, Andrew Medina, far right is interviewed by detectives after the shooting at Marjory Stoneman Douglas High School. adno=720041 GROUPER NY WAY$14 Served with your choice of 2 sides(Sides not included with salads or pastas)(EXCLUDES BLACK GROUPER) adno=54537229 Birthday Bash! Tonys Dirty adno=54535251

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, JUNE 7, 2018 Last week I was talking with a work colleague of mine from another area of the state. I was reminded of how lucky I am to live in such a supportive running community. You see, my colleague lives in an area where there is no running club, no masters swim club, no bicycle club ƒ nothing! As such, she trains alone all the time, without the camaraderie of others. But having a great running community doesnt just happen. It takes dedicated individuals who are willing to commit time and energy for the good of everyone. We have that, but our running community can always use the talents of new enthusiastic individuals. There are so many ways to give back. And it doesnt have to be painful „ in fact, it shouldnt be painful. It should be fun. Probably the most straightforward way to give back is through your local running club. And there are many opportunities for that. Running clubs are volunteer-based. Volunteers make up the typical committee positions. You know „ president, vice president, secretary and treasurer. But volunteers also take on other roles such as newsletter editor, webmaster, special events organizers, race series organizers, race volunteer directors, etc., etc. Speaking of race volunteer director, races from 5K to marathon all need volunteers to make the race go off smoothly. In fact, a solid corps of volunteers is what separates a good race from a not-sogood one. Volunteers help with registration, stuffing packets, manning water stations, and Giving back to the running community BettySTAUGLERCOLUMNISTRUN FOR YOUR LIFE Who doesnt love saving a buck when traveling? Im always looking for ways to stretch my dollars. With summer rolling in, I hope you “nd these tips useful for saving when visiting Florida attractions. Museums on Us Bank of America and Merrill Lynch card members receive free general admission into participating museums on the “rst full weekend of the month by presenting their credit or debit card with picture ID (https:// goo.gl/8rKaTx). Included in the program is the Selby Botanical Gardens in Sarasota and Cummer Museum of Art and Gardens in Jacksonville. Speaking of gardens, if you love botanicals, admission to explore the Ringling Museums 66-acre Bayfront Gardens is free when you provide your zip code at the entrance. Stop to smell the ”owers in Mable Ringlings Rose Garden, smile through the whimsical Dwarf Garden, stroll along the Millennium Tree Trail, and stand in awe of the estates 14 banyan trees „ the largest collection in the state. Discover Tampa with a CityPASSIf youre planning on spending your vacation, or two consecutive weekends, in the Tampa Bay area, CityPASS makes sense (CityPass.com/ tampa). Its valid at “ve different attractions for nine consecutive days, beginning on the “rst day the ticket is used. It provides admission to Busch Gardens Tampa Bay, The Florida Aquarium, ZooTampa at Lowry Park, Clearwater Marine Aquarium, and either the Museum of Science & Industry or Chihuly Collection (pick one of those two). The savings is 51 percent versus individually purchasing Save on your Florida adventures Jennifer A.HUBERCOLUMNISTDAY TRIPPER At Babcock Ranch Preserve, theres a trail that is a favorite of many experienced hikers in Southwest Florida. Designed by Florida Master Naturalists, this 2.6-mile path winds through pine ”atwoods, oak hammock, cypress swamp, prairie and freshwater marsh. This is a trail best used by experienced hikers „ there are often alligators and snakes. If you want to experience it with a guide, the Sierra Club offers naturalist led hikes at Footprints during season „ the perfect way for hikers of all levels of experience to get to know this trail. Also, the Florida Master Naturalist Program is offering the Freshwater Systems course this October which includes a “eld trip to Footprints. Go to https://goo.gl/Gtpid1 for more information. The trailhead is located adjacent to a Florida Forest Service complex on Bermont Road, approximately a quarter-mile east of S.R. 31 in eastern Charlotte County. There is a parking area and kiosk where you can pay the entrance fee. The trail starts there and loops back to this kiosk. Follow the orange trail markers. We usually hike counterclockwise, so thats how Ill describe the trail. You can hike it in either direction, but please stay on the trail. Florida Master Naturalists designed 10 interpretive signs that the Florida Forest Service had made and, with the help of the naturalists, placed strategically along the trail. Hopefully these signs will make your hike there more meaningful. These signs describe the different habits that you are walking through. By reading them, visitors can also learn about the importance of prescribed burns and the effects of elevation and succession. Its best to hike early in the morning. You have a much better chance of seeing wildlife earlier in the day. Usually the winds are much calmer, so your ability to take good photos of some of the wonderful wild”owers there is enhanced. Also, the heat of late morning and afternoon is a problem for most people. In the summer and fall, much of this trail is under water. In some places, it can be a foot or more deep. Most hikers there wear old tennis shoes which can be washed later. The trail starts out on a wet prairie. A prairie is a habitat with very few shrubs or trees dominated by grasses, rushes and sedges. A walk on the Footprints Trail CourtNEDERVELDCOLUMNIST JimKNOYCOLUMNISTLIFE ON TWO WHEELS BIRDS ON THE BRAIN JENNIFER | 3 JIM | 3 BETTY | 3I saw you this week. Lots of people out riding to work, from work, to the parks, restaurants, grocery stores „ and I suspect a few of you actually out riding for (heaven forbid) fun. One aspect of cycling that perhaps only becomes apparent with time is the multitude of different styles or genres of cycling available. Commuting is a big one and serves the point of getting from here to there on a regular basis usually over a common route. Road cycling is similar, but usually over a longer distance and slightly faster. Dozens of different types of riding offer the opportunity to experiment and perhaps “nd one that suits your temperament and skill level. Each style of riding seems to have its own vocabulary of terms and phrases. Cyclocross, gravel grinding, road, touring „ and then this term that sounds mysterious yet rolls off the tongue: Randonneuring. Randonneuring is long-distance, unsupported, noncompetitive cycling within prescribed time limits. The events „ called brevets „ are 200km (13.5 hour time cutoff), 300km (20 hours), 400km (27 hours), 600km (40 hours) and 1000km (75 hours). Grand Randonnes are 1200km and riders must “nish in 90 hours or less. For the metric system challenged, there are 0.62 miles in a kilometer, so a 1,000 km ride is 620 miles. The original Grand Randonne, Frances ParisBrest-Paris (PBP), was “rst held in 1891 and inspired the modern Olympic Games and the Tour de France. The PBP is held every four years and draws 5,000 riders from around the world to ride the 1,200 kilometers. To qualify for the PBP, you must complete a series of longer and longer events recorded by event marshals. Im fortunate to have a friend and local business CEO who is preparing for the PBP and has completed several of the qualifying events and is looking forward to the A long, long bicycle ride SHUTTERSTOCK PHOTOMost running clubs accommodate people of all ages and abilities. SHUTTERSTOCK PHOTOThis Russian randonneur is riding 200km through snow and ice (and probably uphill the whole way). Its a lot easier here.COURT | 3 PHOTOS BY JIM KNOYFerns cover the ground in an oak hammock at Babcock Footprints Preserve. One of 10 interpretive signs placed along the Footprints Trail.

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, June 7, 2018 All the news you needSEVENDAYSAWEEKOnly in 2OUR TOWN OUTDOOR LIVINGLooking for a good place to “nd a pickup game of pickleball that can be played in air-conditioned comfort? Tringali Park Recreation Center could be your place this summer. Located at 3460 N. Access Road, Englewood, the Tringali Center is open several days a week for drop-in games of all levels. Most sessions are $3 per player. For more information visit www.charlottecounty”.gov/services/parksrec, or call 941-681-3742.For the love of pickleball, go to Tringali Park SUN PHOTOS BY SANDY MACYSRob Foster is all concentration. Ann Buchholz hams it up. Deborah Slinn awaits her turn to play amidst a line of paddles. Right: From left to right, Susan Atkins, Tom Wilson, back facing, Kevin LaGra and Stefan Dengler clink paddles after a game of pickleball. Deborah Slinn is all concentration as she returns an opponents ball. Right: Kevin LaGra hits the ball. Maryanna Murray tosses her paddle into the air after completing a point. adno=719887 adno=720040 adno=720036

PAGE 13

The Sun /Thursday, June 7, 2018 www.yoursun.com Page 13 3 admission into those attractions.GrouponSales come and go on Groupon.com, but every so often the right deal comes along that “ts your vacation plans. As I write this column, a couple of offers available are for discounted admission to Busch Gardens Tampa Bay and Sunken Gardens in St. Petersburg. These deals may be gone now, but new ones are always popping up. Before heading out on your journey, look for discounts to other outdoor attractions and events. Its Good Being a KidLet your fourth-grader lead you on an adventure to Everglades National Park, J.N. Ding Darling National Wildlife Refuge, or other public lands in Florida. Through the federal governments Every Kid in a Park program (EveryKidInAPark. gov), children in fourth grade during the 20172018 school year can obtain a pass permitting them and their family (children and up to three adults) free entrance into more than 2,000 federally managed waters and lands within Florida and across the country. Seven federal agencies are participating including the National Park Service, U.S. Fish and Wildlife Service, and U.S. Forest Service. The pass needs to be printed out and shown upon entrance. The program expires Aug. 31. Inspire your “fth-grader to reach for the stars with free admission into the Kennedy Space Center Visitor Complex with its Join the Journey program. Through the end of 2018, students between the ages of 10 and 11 (or “fth-graders in 2018) receive free admission. To receive the complimentary admission, students must be visiting with a full admission-paying adult. The pass must be printed out in advance. Learn more about this offer at https://goo.gl/ J3AsfC. Thanking Members of the MilitaryOrganizations across the state extend discounts and complimentary admission to active duty members of the United States Armed Forces and veterans. Here is a sampling: Active duty members of the U.S. Armed Forces as well as members of the National Guard, reserve units, and honorably discharged veterans can receive a 25 percent discount on Florida state parks annual passes. Free Florida state parks lifetime military entrance passes are issued to honorably discharged veterans who have service-connected disabilities and surviving spouses and parents of deceased veterans (https://goo.gl/uRr5c3). Between now and Labor Day, active military personnel and their immediate families receive complimentary admission into museums and attractions participating in the Blue Star Museums program. Bok Tower in Lake Wales, Key West Tropical Forest & Botanical Garden, and Fairchild Tropical Botanic Garden in Miami are some of the participating Florida attractions. Learn more and see a list of participating attractions at https:// goo.gl/6Y4NPz. Before heading out to any of these attractions, be sure to visit the respective website to read the details about each offer. Happy saving, and happy exploring! Jennifer Huber is just your average 40-something-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl. com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 PHOTO BY JENNIFER A. HUBERRingling Museums Bayfront Garden oers a shady respite on hot summer days. providing directions on the course. Volunteers also cheer runners to the finish line. When a runner is suffering, little words of encouragement are sometimes all it takes to push forward. And of course, it doesnt take a runner to do these things „ just someone willing to do it. Other opportunities to give back include being a mentor to other runners. This can be structured „ for example, mentoring a Girls on the Run athlete. Or it may be unstructured „ for instance, mentoring a new runner whos joined a group run. Even seasoned runners can sometimes benefit from mentoring. In my little running group, we are all pretty seasoned, but we still keep an eye on each others stride and breathing. We also motivate and encourage each other. Some days that is really huge! Within our community, there are also opportunities to help shape infrastructure for runners. For instance, Charlotte Countys Metropolitan Planning Organization has a citizens advisory committee and a bicycle and pedestrian advisory committee. Both of these committees give runners (and walkers and bicycle riders) occasion to provide input on infrastructure planning projects, and also to address current safety issues. Seats are currently available for west county representatives. If you live there and think you might be interested, give me a shout. I am a south county representative on the bicycle and pedestrian advisory committee and can answer questions or steer you to MPO staff. One fun way in which I give back every other week is by writing these columns. Writing is a great way to shine a light on running. If you enjoy writing, there are so many opportunities to do so „ from writing blogs, to club newsletter articles, to letters to the editor. Ive just barely scratched the surface here. Theres so much more we can do as runners to be supportive of each other. Thanks to everyone who lends a hand to make our little piece of Southwest Florida a runners paradise! Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@ufl.edu or 941-764-4346.BETTYFROM PAGE 1 A wet prairie implies that it is ”ooded with water most of the year. In the summer, you may also see bladderwort „ short plant, usually with a yellow ”ower. Bladderwort is one of Floridas carnivorous plants. You will then walk through a small oak hammock to a large pine ”atwoods tract. Pine ”atwoods are very common in Southwest Florida. As the name implies, pine ”atwoods are very ”at. They usually have sandy soils that are wet part of the year. The primary understory plant is saw palmetto. The primary pine species at this preserve is slash pine. A lot of Florida natural systems require intervals of “re to sustain their health. Flatwoods, prairies and uplands are particularly in need of regular “res. Such “res used to occur naturally in Florida, before the Europeans started “ghting “res. Now, land managers like the Florida Forest Service use prescribed burns to maintain these ecosystems. In Florida, a few inches in elevation can make a big difference in the habitat. A lower elevation within the ”atwoods can bring in different plants and animals than you might have just a few feet away on higher elevation. Still within the ”atwoods, you can look the west, and see a change from the ”atwoods to a prairie and beyond that, a cypress swamp. These three ecosystems provide valuable habitat for many species of plants and animals, and the transitions between them „ called ecotones „ are used by many species. After you leave the ”atwoods, you come to a prairie. You are now about halfway through the hike. Next youll enter a cypress strand „ a swamp that is elongated in shape. Many of these cypress trees are short. You can see the remains of stumps of larger cypress trees that were logged out of here in the early 1900s. Watch your step. Cypress trees have knees that stick up from the ground and sometimes trip people. In the middle of these cypress trees, you will eventually come to an oak hammock. This oak hammock also has sable palms mixed in along with an abundance of swamp ferns on the forest ”oor. Despite the fact that a hammock is a slightly elevated area from the cypress strand, the presence of a water-loving fern indicates that this hammock is quite wet at times, especially in the summer. After the oak hammock, the trail takes you through more cypress trees. A few big trees still remain. The grandmother cypress tree is an example of an older growing cypress. As you walk this part of the trail, look for grasslike butter”y orchids growing on the cypress trees. They bloom in May. You will also see abundant tickseed, our state wild”ower. The last interpretative sign is about the succession of ecosystems. This is an example of how woody plants will take over a marsh when “res are not regularly applied. Finally you end up back at the trailhead. If you are like most people, this is the point at which youll begin planning your next outing to the Footprints Trail. Jim Knoy is a Florida Master Naturalist and an accomplished outdoor photographer. To see some of his work, visit JimKnoy.com.JIMFROM PAGE 1 PHOTOS BY JIM KNOYThis group of Florida Master Naturalists helped design and emplace the Footprints Trail signs. Tickseed owers These small bald cypress trees have a lot of growing to do to replace the giants that were logged out many years ago.remaining events on his way to Paris. If randonneuring sounds interesting and you want to learn more, the Randonneurs USA (rusa.org) has a wealth of information. Randonneuring is also used for solo bicycle touring, riding long distances self-supported and not part of any event. Another friend of mine used to simply get on a bike and ride, usually with a general idea of where to head such as Philadelphia or Little Rock. How long it took, who he might meet, or where he might stay each night was never part of his planning „ but it always seemed to work out. On a local note, Charlotte County, utilizing the Peace River Riders Bicycle Clubs grant program, applied for and received funding for two bicycle repair stations that were installed in two different county parks. Now if a rider “nds their tire is low or a derailleur isnt working quite right, there are tools available on the route that might get them home. For more information about the PRRBC Grant Program, surf over to https:// tinyurl.com/yb9chu7d. The Peace River Riders are dedicated to sponsoring and supporting recreational cycling activities; to encourage bicycling as a leisure activity, as a bene“cial form of exercise, as a method of transportation and as a sport; and to promote equal road rights and safe bicycling practices. 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 EarsAnimalRescue Sanctuary941-475-0636or www.earsanimal rescue.com DeSotoCountyAnimal Services 863-993-4855or desotobocc.com/departments/ animal_control SuncoastHumane Society 941-474-7884or www.humane.org ENGLEWOOD DESOTO PORTCHARLOTTEPUNTAGORDA AnimalWelfareLeague ofCharlotteCounty 941-625-6720or www.awlshelter.org Lookingfora newbestfriend? Ears Animal Rescue Sanctuary 941-681-3877 or www.earsanimal rescue.com

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, June 7, 2018 4CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For 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 06/07/18 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 CLASSIFIED ADSSELL 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 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! NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 4Bdrm/3Bath Completely Remodeled Home! Caged Pool, Fenced Yard, Near Park. Great Family Home! $195,000. (772)-501-9835 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. $117,700 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 LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 1020 HOUSES FOR SALE 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 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 GETRESULTS USECLASSIFIED! PUNTA GORDA COURTYARD POOL HOME PLUS EXTRA LOT. 3/2.5/1CG, IMMACULATE. NEEDSNOTHING. PARKLIKE SETTING. BEAUTIFULLYLAND-SCAPED. VERYQUIET. $219,000 941-661-2667 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 ENGLEWOODCALLING ALL BOATERS AND ANGLERS! Fully Renovated 3/2 w/ Expansive Views of Gottfried Creek on 1/2 Acre. 7,500 lb Boat Lift & Floating Dock & Fixed Dock. 1 Bridge & a Short Ride to Lemon Bay & the Gulf! Pebble Tec SW Pool & Hot Tub. $469,000. Betty Masiello, 201841-9091 Medway Realty GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold 1030 WATERFRONT HOMES 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 WHO YOU GONNA CALL?Since 1975ONLY ONE COMPANY WITH 1 BROKER OWNER HAS STOOD THE TEST OF TIME: Rick Page & Century 21 Aztec941-815-2199 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. 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 PORT CHARLOTTE FOR SALE BY OWNER! Furnished 2/2 Condo in 55+ Community. No Pets. Laminate & Tile Floors, Granite Kitchen, Carport $62,500 Call Mike 941-626-1914 or Linda 941-276-1021 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 CLASSIFIED WORKS! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 1040 CONDOS/VILLAS FOR SALE VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 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 **SOLD!!** 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 $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 BLUERIDGEMTNSLOG CABIN ON1.7 ACINWNC. PANORAMICVIEWSFROM RIDGETOPSETTING, 1,232 SF W/HALFBASEMENTAND EASYACCESS. ONLY$179,900 (828) 286-2981 CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s NORTH PORT 4511 Dakota Terr. 3brs, bonus rm/2ba, Grea t Condition, pets ok. $1400/mo. plus security. 941-544-7623 1240 CONDOS/VILLAS FOR RENT V ENICEISLAND Furnished 2BR/1.5BA,1st Floor, 1 Mile From Beach. $900./mo + Elect. 941-451-8976 / 908-655-2739 1320 APARTMENTS FOR RENT ENGLEWOOD OLDENGLEWOODVILLAGE2BR/BA DISHWASHER, PORCH. NOSMOKING, DOGSOK, IN CLUDESELECT. WATERCABLEW/ 3BOXES& LAWNSERVICE. $1150/PER MONTH941-447-2983 1340 MOBILE HOMES FOR RENT NORTH PORT 55+ HOLIDAYPARKNICELYFURN., CLEAN1/1 NOPETS! $900/MO. + UTILITIESANNUALRENTAL941-676-0929 PUNTA GORDA Park Model Trailer in Punta Gorda RV Resort. Heated Pool, Library, Pool Table & More! Annual $700/mo plus electric. 239-810-0596 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 MURDOCK Beautiful Efficenc y Apartment. Close to Shopping & Beach. Furnd, Everything incl.d $700/mo 941-883-8083 1360 ROOMS FOR RENT Man, 5 8 retired, seeks clean living quarters, long term in Englewood. Need SOON! 520-450-0095 Leave Message P O RT C HARL O TTE, C lean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 R O T O NDAHEI G HT S -Private. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222

PAGE 15

The Sun /Thursday, June 7, 2018 www.yoursun.com E/N/C Page 15 5CLASSIFIEDS 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2030 MEDICAL C ARE G IVER NEEDED O ver nights in North Port $60/per night (941)-786-2258 (BB) 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 2030 MEDICAL SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 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 Long established Garage Door Company seeking INSTALLERS. Please call 941-493-4001 to schedule an interview. Previous experience in construction preferred, but not necessary. Email: Bsgaragedoors@aol.com ROOFER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-766-8676 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED C LEANIN G PER SO N NEEDED, for Condos in Englewood P/T, 20 Hrs Wk. Thur.-Mon. $11. Per Hr. Send Resume sunclassifieds1@gmail.com 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 MAINTENAN C E, Full-Time in Englewood Area. $10. $12 an Hour. Immediate Openings. 941-467-2636 MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired OFFICE ASSISTANT F/T, Detail oriented person for retail store. Knowledge of Quickbooks, Computer, & Organizational skills. Job entails ordering Parts & Supplies, Filing, Telephone & personal contact with customers & assisting with other office duties. PLEASE CALL 941-743-2337 TO ARRANGE FOR INTERVIEW. 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. We are currently Hiring in the Following Departments Registered Nurses Med Surg, FT Days and Nights. Any Experience Level. LPN or RN POOL, Home Health. Bilingual a plus. Respiratory Therapist Pool, Nights. Must have 1 year experience in an acute care setting. Certification ACLS and BLS Required. Physical Therapist Full Time Days, must have Pediactric Experience. POOL Registrar Pool shifts, Registration Services Tech. Apply online: www.dmh.org 900 N Robert Ave. Arcadia, FL 34266 Fax Resumes to: 863-494-8400 ATTN: HR 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 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 S IN G LE G ENTLEMAN 51 0 Ž, 190 lbs, in good shape, looking for slender lady between 50 & 65 for friendship. Charlotte County area. Must like Boating, D ancing, Fishing, Live Music, hanging out and fast cars. Call 941-763-3796 Leave messa g e! WELL MANNERED tr i m & fi t, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterf ront home in Punta Gorda. FREE. 941-916-9106 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH 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. UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES 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 3090 LOST & FOUND FOUND CAT: BLACK KITTEN WITH WHITE REAR PAWS. VACINITY OF ACKERMAN ST IN PORT CHARLOTTE Call 941-697-4414 LOST Cat: Grey tiger-striped fixed female, manx. Lost 5/15 around Cannon St., David & Gillot St. Call 941-697-4414 LOST I-PHONE 6: In the Vacinity of Dearborn in Englewood on Saturday 6/3 941-202-9351 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 G ULF CO A S T A C UPUN C TURE 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 STUD Y 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 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. 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. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 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 C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, June 7, 2018 6CLASSIFIEDS 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 5100 HOME & COMMERCIAL IMPROVEMENT FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5107 IRRIGATION CHARLOTTE IRRIGATION I nc. $20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 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 T O TAL 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 BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 5110 LAWN/GARDEN & TREE 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 Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S 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 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5130 MOVING/HAULING SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER ******************** Interior Exterior Residential Commercial Accent Walls Custom Painting 941-743-7166* info@GarrodEnterprises.com LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 C a s h i n w i t h C l a s s 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured 5184 SCREENING 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 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 T urnyou r trashinto cash! Advertise youryard sa l e! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6003 DEEP CREEK GARAGE SALES FRIDAY-SUNDAY. 8AM-3PM 1281 Observer P.G (deep creek). Estate sale entire house china,crystal,furniture,tools,etc SAT ONLY 8AM 2PM 2113 Nuremberg Blvd. Hummels, Swarovski crystal animals, Coach, Patio furniture. kitchen items, linens, books ,clothing & MUCH MORE 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM3 : 30 PM 23292 Delavan Ave. 2 FAMILY SALE! Beautiful Dinette Set, 2 Drawer Filing Cabinets & MANY OtherItems! ALL MUS T GO! ALL Prices Negotiable! SAT 8 1 3644Harbor Blvd. Fishing Poles & Fishing Nets, Yard Tools, Bikes, Power Tools, Hand Tools and odds & ends. S AT. 9 AM2 PM 1 3 4 Barre Dr. Old Radios, Cameras, Records, Books, Mugs, Tapes, Linens & MUCH MORE!! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! THUR S .-FRI. 9 -1 22 1 9 4 Catherine Ave. MOVING SALE! Plants, Kitchen, Furn, Floor Steamer, Clothes & MORE 6005 PUNTA GORDA AREA GARAGE SALES SAT 8 3 1009 T ay l or Rd Join us at our Indoor/Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! SAT. 8AM-NOON PG CHAMBER CITY WIDE GARAGE SALE BAYFRONT HOSPITAL (UNDERCOVER PARKING) 941-639-3720 WEDNESDAY-SUNDAY June 6th-June 10th 12:00PM 7:00PM 31049 Prairie Creek Drive Three Rivers Division Punta Gorda 33982. ENTIRE HOUSE & GARAGE CONTENTS SALE. ALL ITEMS MUST BE SOLD DUE TO HOUSE SALE. GOOD QUALITY FURNITURE, ART WORKS & ELECTRICAL GOODS. CASH ONLY

PAGE 17

The Sun /Thursday, June 7, 2018 www.yoursun.com E/N/C Page 17 7CLASSIFIEDS 6006 NORTH PORT AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-? 109 MINORCA PLACE WARM MINERAL SPRINGSCOMPLETE CONTENTS OF TWO BEDROOM HOME. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6008 ROTONDA AREA GARAGE SALES FRI & S AT 9 -1 2 614 ROTONDA CIRCLE FURNITURE, TOOLS AND HOUSEHOLD ITEMS 6011 S. VENICE AREA GARAGE SALES SAT ., 7 : 00AM 4129 Hibiscus Rd. ANTIQUESEACHESTS, LARGEAFRICANSTATUES, ASSORTED ITEMSFROMAROUNDTHEWORLD! 6012 VENICE GARAGE SALES THUR S -Fri 8 AM2 : 00 PM 214 Park Blvd S, Antique Slot Machine, Furn, Lamps, Pictures, Tools, Treadmill, Clothes. 6013NOKOMIS/OSPREY GARAGE SALES S AT. O NLY. 8 : 30 -1 30 7 Riverview Dr. S., Nokomis. M ULTI FAMILY SALE!! NO EARLY BIRDS PLEASE. Big Variety!!! 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 O RIENTAL C ARPET 8X10 Red/multi color $75, OBO 609-618-2082 PATI O S ET Aluminum glass top table with 4 chairs and cushions $125, OBO 609-618-2082 6025 ARTS AND CRAFTS FRAMIN G E Q UIPMENT Saw, Mat Cutter, Etc. $500 941-468-3520 6030 HOUSEHOLD GOODS 6 FT. FIBER G LA SS S TEP LADDER 225 lb. Capacity Type II Good cond $34 941-697-0794 A B BEER S teins O lder AB steins,many years,20 and up, $20 941-624-0928 BED FULL size box spring adj ustable metal frame & pine head board $25 941-214-8188 B OO K S HELF 6 shelves, 18Žwide and 6 high, good condition $20 941-780-3977 B O X S PRIN G ,AND mattress box spring,mattress for twin bed ex. $50 941-875-1519 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C A SS ER O LE Pamper C HEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COOKING UTENSILS R ac h e l 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 FIREPLA C E T OO L S 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 F OO TBALL TRAY S 15x 20 Ž green field/ball handles new in pkgs 4 for $20 941-697-0501 J O Y MAN G AN O premium carry on luggage bag New, color blk, sturdy $50 941-421-9984 L O T S O F Handcra f ted Baby Shower Decorations for girl everything $50 941-421-9984 LU GG A G E 3 sizes-in-1 convertible! JM New York many pouches Nice! NEW $50 941-276-1881 O IL PAINTIN G 54X4 2 beauti f ul framed art. ReducedMust see! $165 941-639-1517 O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 O VENKENM O RE also have microwave oven & old fridge cheap $50 941-445-5619 PREMIUM BAMB OO S heet Sets 6 pc assorted colors sizes NICE $25 941-421-9984 PULLIN G C ART wood & steel Play cart on 4 wheels pulling handle $29 941-697-0794 S H O PPIN G BA GS 7 color f ul, fabric, reusable bags NEW skip the plastic! $5 941-276-1881 S TEP LADDER 6 FT. f iberglass 225 lb. capacity type ii good cond $34 941-697-0794 TRAY VINTA G E C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 V A C UUM BI SS ELL, UPRI G HT, BAG Type Missing 2nd wand $20 239-410-5717 6030 HOUSEHOLD GOODS 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. 6031 HOLIDAYITEMS C HRI S TMA S TREE 4FT With lights & decorations $25, OBO 941-429-1573 6035 FURNITURE A ER O BED Full size and f ull height with carrying case $45, OBO 941-429-1573 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker good cond, full uphol beige. $100 941-235-8357 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BAKERS RACK stur d y, b e i ge $65 941-769-4949 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 B OO K S HELF 6 shelves f or books or storage, good condition $20 941-780-3977 C HINA C ABINET 2 piece, maple, glass doors $30, OBO 941-235-1839 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE & 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO U C H FLEX S TEEL C ream Color background w/ lighter cream rose pattern. Excellent cond. $350 941-716-6867 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DININ G R OO M Parson chairs 4 Ivory $60, OBO 941-429-1573 DININ G R OO M Table & C hairs Trad., Mahg. (Obl) Tbl. w/ 4 side & 2 Arm Chairs. Exc. Cond. $500, OBO 847-525-7850 DRESSER 3PCS d resser, mirror & table. FL Style $150 941-474-3521 photo available DRESSER W/ m i rror 6 d rawers $40, OBO 941-830-2583 ENTERTAINMENT CENTER 4pc. Entertainment Center TV in cluded. Traditional Mahogany) $400, OBO 847-525-7850 F O LDIN G C HAIR S (4) metal black exc. cond. $20 941-585-8149 HOUSE HOLD items round glass top kitchen table with 4 chairs.glass top coffee table and 2 side glass top side tables $495, OBO 941-623-6790 I BUY FURNITURE Or anything of value! 941-485-4964 I S LAND C ABINET Butcher block with drawers $55 941-391-6377 KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 L O VE S EAT TAN GOO D CO ND NO PETS $45 941-202-9172 MATTRE SS & B O X Q UEEN PILLOW TOP GREAT SLEEPING $275 941-391-6377 MATTRE SS & B O X Q UEEN PILLOW TOP GREAT SLEEPING $200 941-391-6377 MATTRE SS Twin. good condition$50 941-257-5500 MATTRESS BOX SPRING for twin. Ex cond $50 941-875-1519 BED MATTRE SS & B O X $100 941-629-5550 METAL F O LDIN G C HAIR S 8 CHAIRS ex. cond. $20 941-391-6377 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RE C LINER, LA-Z-B O Y Wall hugger. Great condition. $185 941-580-4460 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 6035 FURNITURE SINGLEBEDS w i t h mattress  s North Port $250 941-423-2970 S LEEPER SO FA S triped Beige. Very Good Condition! $350. 941-625-0931 S MALL O AK DINETTE w/ 4 Chairs $450 Antique Patio Set, Wrought Iron w/ 4 Chairs $350 941-914-0097 SO FA RE C LINER, Q UEEN Orig 1200. Vibration, more $395 941-580-4460 S WIVEL BAR S T OO L S C HERRY w/ARMS FABRIC SEATS (2) LIKE NEW $90 941-202-9172 SWIVEL ROCKER w / f ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 W I C KER BEDR OO M set Headboard, Dresser, Trunk, Desk&Mirror, Nightstand, Chairs $250 704-607-2304 W I C KER BEDR OO M S et White, Dresser, Headboard, Desk & Mirror, Trunk, NightStand $250 704-607-2304 W IND SO R R OC KER nichols & stone.solid maple.like new $75 941-235-2203 6038 ELECTRONICS DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 W ARRI O R DR O NE New, real time video,photos remote, big $75 941-421-9984 6040 TV/STEREO/RADIO ENT. C ENTER O ak 5 9 x7 3 up to 40Ž TV +electronics lighted disp area $250 941-613-2854 TV CO N SO LE dark wood. storage.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 38 inch likenew $39, OBO 941-629-3921 WIRELESS STEREO h ea d p hones Sony wireless stereo headphones, brand new, exc quality, Model MDR-RF995RK, cash only $60 941-888-2714 6060 COMPUTER EQUIPMENT LAPTOP COMPUTER 2018 Dell Inspiron 15.6 Touchscreen $225, OBO 941-676-7126 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 DRE SS BRIDE/M O THER 2 pc cream lined calf length, short jkt 6/8 pet LN $20 941-697-0501 MEN S RIN G elec. blue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MEN S W O RK Pants 4 pr navy blue sz 32-33 Perfect Condition a ll/ $25 941-276-1881 RING MOONSTONE 14K YG and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 S H O E S W O MEN S S P O RT NE W in box, RYKA SZ 7.5M $25 941-554-2140 S H O E S womans sz5, new in box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 V INTA G E NY Hard Rock C a f e J ean Jacket Save The Planet XL Mens $50 941-661-0262 6070 ANTIQUES COLLECTIBLES 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 BEDR OO M S UITE walnut dresser & bed hd.board & frame $495 941-235-2203 B OO K S BA S EBALL, cooking, military, tons more-some 1st ed .50 to $10 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ARNIVAL, DEPRE SS I O N & Lenox pcs Mint; super bargains! EA. $15 941-639-1517 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 CO IN S FULL roll Lincoln wheat pennies 1930s great collector $15 941-214-8188 FARM TOOLS P r i m i t i ve G r i m Reaper decor Scythe ,Sickle & saw $50 941-214-8188 FLA GS S ILK Egyptienna Straights Cigaretts, Zira, & more collectors $50 941-214-8188 F O LDIN G C HAIR S Leg-O-Matic Mahogony Slat Back $75 941-613-2854 G RI S W O LD AEBLE S KIVER S skillet reduced cast iron estate antique $40 941-639-1517 LI C EN C E PLATE S singles & pairs many states starting @ 5 dollars $5 941-214-8188 LP S VINYL classic Blues ,Rock ,Soul & more starting @ dollar $1 941-214-8188 MIRR O R S MAN cave bar room beer & wine vintage srarting @ 20 $20 941-214-8188 PLATE S S P O DE 200 Anniversary Reticulated Cabinet floral print (2) ea $10 941-830-0524 ROCKINGHAM YELLOWARE cuspidor mint stoneware 1900 anti q ue $45 941-639-1517 6090 MUSICAL FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 GUITAR W as h b urn acc.an d elect. $350 786-306-6335 KEYB O ARD YAMAHA 23 5 lots of functions 76 keys excellent value $75 941-769-2389 O R G AN, L O WREY EX 300 FANFARE, Over 75 Song Books. $200. Exc. 941-626-2640 O VATI O N S HALL O W body With case, like new 6 string. $450, OBO 941-408-7535 ROGUE GUITAR (NEW) B eaut iful Sunburst ADJ/Neck no case $125, OBO 941-408-7535 R OG UE MANDILIN & C A S E NEW Beginner/Pro Hard-shell Case $140 941-408-7535 6095 MEDICAL 3 WHEELWALKER w /BASKET & BRAKES NO SEAT NICE $40 941-268-8951 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 F O LDIN G WHEEL C HAIR Invacare, never used. $60 941-475-4700 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! HOVEROUND POWER Wheelchair Great con .New Batery & wheels $449 941-426-4076 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 NEW STYLE 3 Wh ee l M o bili ty Scooter. Picture on Facebook Marketplace. Call For Details $1,700/obo 941-467-4180 SCOOTER CARRIER C omplete. $200. 941-626-2640 W ALKER breaks storage light weight 3 wheels plush $65 941-580-4460 W HEEL CHAIR Electeric, Like new condition. New batteries $850 941-626-0995 W HEEL CHAIR MINI JAZZY, Electric, 6 wheels, worth $5k, asking, $1,000 941-240-8875 6100 HEALTH/BEAUTY 4 WHEEL WALKER a d u l t w / brakes, padded seat and pouch NICE $89 941-493-3851 BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHR OO M SC ALE taylor. lg. size. ex. cond. $25, OBO 941-235-2203 6110 TREES & PLANTS PLUMERIA/FRAN G IPANI in 3 gallon pot. 4 Ft. tall. Also Papaya plant $10 941-697-0794 Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS S TR O LLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GO LF BALL S (3000) Never been picked through. $300 for All!! 941-697-4902 GOLF SETS PRO .putters, quality $75 786-306-6335 I DRIVE woo d sd r i ve21 $125 OBO 941-769-0792 TITLEI S T 9 15 Driver & 3 Wood $ 250 941-235-1624 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 LITTLE TYKE S BIKE TRAILER converts to jogger/stroller holds 2 kids $125 941-493-3851 N O RDI C TRA C K TreadMill 12speed prog,heart rate,incline1 $350 941-639-3670 RECUMBENT EXERCISE BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 SC HWINN AIRDYNE excellent condition $150, 941-697-7967 S TATI O NARY EXER C I S EBIKE Great Cond. $ 45 941-815-2710 6128 EXERCISE / FITNESS 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 BLOWGUN AZONI new 48Ž darts inc $20 941-426-4151 BLOWGUN AZONI new 48Ž darts inc $20 941-426-4151 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FOLDING SPORT CHAIRS in carrying case Each $20, OBO 941-429-1573 KAYAK S 2 Necky Kayaks 1 2  in cludes 2 paddles and hanging straps $400 941-888-2555 O RI O LE S BATTIN G helmet-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 TENNIS RACKETS 2 f or $15 RAQUETTE BALL 4 FOR $20, A LL for $25 941-697-0501 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS GSG -1 9 11 22 LR Pistol $2 75, GSG-522 22LR Rifle $300. (941) 412-7038 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER LCP 380 w/ CTC Laser Grips, $400, 44 Bull Dog $350 Both New! 941-249-2203 6133 HUNTING & FISHING SUPPLIES ANIMAL HORNS F or S a l e: 28Ž elk horn & 11Ž whitetail deer horn $45 860-388-9919 A NTENNAE BA S E Adjustable antennae base SS $20, OBO 941-629-2708 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 GULLSWEEP $50 OBO 941-629-2708 OUTRIGGERS/TROLLING MOTOR/TACKLE as ne w $395, OBO 941-769-0792 S TEERIN G WHEEL S 2 6 spoke 15Ž SS steering wheels. $75.00 each $75, OBO 941-629-2708 6135 BICYCLES/ TRICYCLES 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BI C Y C LE HUFFY S upreme C ruiser 700C pump extra sea t $80 941-445-3611 BI C Y C LE MEN S cannondale. ultegra 54cm.ex cond $450 941-235-2203 BIKE 26Ž Gi r l s good cond, rides great. $25, obo 518-813-2909 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 LADIE S 26 Ž Schwin 7sp. exc. tires $55, OBO 518-813-2909 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 C RUI S ER BIKE S GOO D TIRE S GOOD SEATS All must go! Twenty ea. $20 941-544-0042 FUJI R O ADRA C ER Elios cro moly 24 speed comp 54cm Clean $125 941-544-0042 KENT PAM O NA mens 26 Ž alu minum 7 speed, front & rear shocks $90 941-303-2957 TANDEM C RUI S ER BIKE 6 S P Tall bars New comfort tires Wide Seats cln $75 941-544-0042 U S A ADULT TRIKE NEW TIRE S 3 SP CLEAN LG SEAT & BAS KETS $250 941-544-0042 WO RK S MAN U S A 3 S P ADULT TRIKE New 26Ž Kevlar tires LG Baskets $250 941-544-0042 6138 TOYS/GAMES M O N O P O LY/ C LUE + 6 Deluxe Wooden cabinet chess checkers & more $125 941-613-2854 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, in bucket, 20 lbs (40 tabs min.), new sealed $40 941-740-0357

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, June 7, 2018 8CLASSIFIEDS 6145 POOL/SPA/ & SUPPLIES SPA BRAND NEW Hot Springs Prodigy Model. MOVING MUST SELL $8,200 585-721-4090 TANNING BED sunvision 28bulb all new $350, OBO 941-204-3458 6160 LAWN & GARDEN CHAIN SAW J onser d e P ro S p 49 CC 16Ž bar runs good $85 941-214-8188 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C UB C ADET riding mower #LTX1045 46Ž20hp $425, OBO 330-307-7002 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 GARDEN HOSE 100Ft. $20 941-661-0262 GARDEN HOSE 25F t. $10 941-661-0262 GARDEN HOSE 50Ft. $15 941-661-0262 G RILL WEBER G as, portable with cover. Like new $150 941-249-3084 Pt. Charlotte HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 K O BALT CO RDLE SS mower + trimmer BOTH $200 847-567-4634 LAWN M O WER Murray,Ride on,17.5 HP,42Žcut new battery $250, OBO 941-979-2313 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 TILLER/CULTIVATORM ANTIS2cycle Like New $325, OBO 941-485-0681 T O R O PU S HM O WER 21Ž runs good easy start $60, OBO 941-473-2424 W ATER P O ND S good shape, & plant containers $20 941-624-0928 WEED TRIMMER E c h o curve d shaft 21CC runs good deal $75 941-214-8188 6161OUTDOOR LIVING PATIO SET 45Ž roun d ( g l ass ) +Chairs with Cushions Good cond $79 841-697-0794 PATI O S ET, 7Pc sage grn.alu frame,mesh fabric nice cond. $115 941-661-2667 TENT 1 0 X1 2 tentgood condition $25 941-888-2555 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAWER GLIDES Blum Self close full extension $15 941-613-2854 HURRI C ANE PANNEL S steel, incl tracks and hardware. Vari ous sizes $2/ft 941-492-5910 HURRICANE SHUTTERS CLEAR,MANY SIZES $1.25FT $1 941-637-1517 HURRICANE SHUTTERS Metal various sizes. $200 Cash only! 941-979-8304 PAINTING EQUIPMENT Extention Ladders & Step Ladders, Paint, Tarps, Rolling Poles, Misc Tools. Call Willey 941-769-2954 6190 TOOLS/ MACHINERY BLACK & DECKER c i rcu l ar saw $20, OBO 941-429-1573 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CIRCULAR SAW Black & Decker $20, OBO 941-429-1573 C LAMP S 3 /4Ž pipe cost 4 00 $ 75 941-585-8149 6190 TOOLS/ MACHINERY DEVIL BISS 5250W att Generator Perfect condition, like new! $300 941-626-8448 G ENERAT O R KUB O TA A 2 1 00 Gasoline engine needs some work $35 941-629-6374 GENERATOR N ew Ch amp i on duel fuel, 3500 watt, gas / propane $350 941-421-9984 HITA C HI R O UTER M12VC, 11Amp $50, OBO 941-769-0792 LADDER 4 werner f iberglass like new $30 941-473-2424 PORT A POWER $80 941-474-1776 P O RTER C ABLE pro plunge router used like new $250, OBO 941-426-4151 RAMSET CEILING master model L1600 w/case & acc $50, OBO 941-426-4151 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. SHIH TZU PUPPIES $650. Health Certificate. 941-276-9498 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES KITTY BED ova l p l us h p i n k unused, machine washable $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 CO FFEE MAKER, Keurig deluxe orig 359. latte cappicino expresso $85 941-580-4460 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. MEAT GRINDER new i n b ox $35, OBO 941-769-4949 MI C R O WAVE 1. 2 C F Kenmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 RANGE MICROWAVE DISH W ASHER, FRIDGE. White $350 941-624-6646 REFRI G ERAT O R WHIRLP OO L, 14.3 cu. ft. White, newer $225, OBO 734-787-0285 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 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 AREA RUG 8 x 11 BURGANDY GREEN FLORAL NO PETS EXC CD $100 941-202-9172 BL O W G UN AZ O NI new 4 2 Ž $20, OBO 941-426-4151 B OO T S white rubber size 11, new $12 941-496-9252 C ABLE WIRE app 5 00  C oleman cable Cat 5E 24 gauge new $50 941-214-8188 COOLER PLUG i n coo l er f or traveling no ice needed $20 941-429-1573 6260 MISCELLANEOUS FOR SALE CUB CADET se lf prope ll e d 550ES electric start-new battery $145 612-886-5465 EMER G EN C Y KIT71 piece auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FL O RIDA DE CO R PI C TURE S 29W X 35H PR FROM BACONS FURN $150 941-202-9172 G RILL, WEBER C HAR CO AL ,new cover EX.COND.18/22 $40 941-391-6377 KUB O TA G ENERAT O R G asoline A2100 needs some work $35, OBO 941-629-6374 LASER DISC Vid eo $15 941-496-9252 MIRROR 30 1/2Ž x 42Ž no frame $40, OBO 941-474-3340 MIRR O R S NINE 8 Ž x 7 2 Ž each b eveled strips with hardware $250, OBO 941-474-3340 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 ROUND GLASS T a bl e T op Beveled 54  3/8Ž thick $280, OBO 941-764-7060 SHOPPING CART l arge with rubber n wheels $20, OBO 941-830-2583 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 WINE BOTTLES ready for your wine. $60 941-235-2203 W IRE S HELVIN G 6 pieces (3-4) + hardware $5 941-585-8149 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2010 BUICK ENCLAVE $12,990. SILVER, CXL, 92K MI. 855-280-4707 DLR 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 200 7 C ADILLA C DT S $8,000 48,189 Mi, Good Tires, Bose Sound. Excellent Cond. Just Serviced. 941-662-5801 20 15 C ADILLA C S RX $27,990. BLACK, NAV, 11K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2007 CHEVY HHR $4 000 58,773 Mi., Good Tires, Clean In and Out. Exc. Condition. Just Serviced. 941-662-5801 20 14 C HEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 7050 CHRYSLER 2005 CHRYSLER PT-CRUISER $2,850 Convertible, GT, TURBO, Auto, 109K Miles 941-408-5898 2010 CHRYSLER SEBRING $7,995 Conv. Touring.V6 64K Leather Carfax 860-501-4395 7070 FORD 2010 FORD FUSION $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 2010 FORD EXPLORER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 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. 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3650 OBO 941-979-6234 7080 JEEP 20 17 JEEP WRAN G LER $33,990. GRAY, SAHARA, 3,920 MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 SATURN ION $2 500 white, 4 door, 941-624-3556 7145 ACURA 2006 A C URA T S X $7,987 BLUE METALLIC, 137K MI 855-481-2060 DLR 2010 ACURA TL $9,787 PALLEDIUM METALLIC 157K MI 855-481-2060 DLR 2016 ACURA RDX $24,950 BASQUE RED PEARL, 30K MI 855-481-2060 DLR 2014 ACURA MDX $24,990. BURGANDY, NAV, 64K MI. 855-280-4707 DLR 7148 BMW 2006 BMW 3 S ERIE S $8,877. ALPINE WHITE, 330i 85K MI 855-481-2060 DLR 2014 BMW 535I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 2015 BMW 650I $47,900. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 2008 H O NDA C R-V, $7,950 BEIGE METALLIC, EX-L 95K MI 855-481-2060 DLR 2007 HONDA ELEMENT $9,877. ATOMIC BLUE, EX, 116K MI 855-481-2060 DLR 2010 H0NDA ACCORD $9,987. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 H O NDA A CCO RD, $9,987. BLUE PEARL, LX-P 95K MI 855-481-2060 DLR 2009 HONDA CR V $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 2015 HONDA ACCORD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2007 HYUNDAI TUCSON $5,987. PLATINUM, GLS, 109K MI 855-481-2060 DLR 2009 HYUNDAI SANTA FE $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2013 KIA SOUL $10,700 Beige, 29K, Prem. Pkg. Looks & Runs Great! 941-822-7077 2010 KIA SOUL $10,987. MOLTEN 25K MI 855-481-2060 DLR 7177 KIA 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S E S 3 5 0 $11,877 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2009 LEXUS RX 350 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $18,990. BLACK, CERT, 59K MI. 855-280-4707 DLR 2013 LEXUS ES 350 $19,911. SILVER, CERT, NAV 49K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $25,911. WHITE, CERT, NAV 24K MI. 855-280-4707 DLR 2015 LEXUS NX 200T $31,990. BROWN, CERT, NAV 31K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $32,990. SATIN, CERT, NAV, 30K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $33,990. SILVER, CERT, NAV 35K MI. 855-280-4707 DLR 20 15 LEXU S RX-45 0 H $34,990. SILVER, CERT, NAV, 38K MI. 855-280-4707 DLR 2009 LEXUS RC 350 $37,990. BLUE, CERT, NAV F 22K MI. 855-280-4707 DLR 20 1 6 LEXU S L S -4 60 $57,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $11,911. RED, NAV, 46K MI. 855-280-4707 DLR 7190 MERCEDES 1999 MERCEDES-BENZ SLK 230 $6,895. Hdt. Conv. New Tires, New Battery, Consider Trade for 40`s-`70`s Car. (980)-255-9211 2007 MERCEDES SLK CLASS $14,877. MARS RED, 3.0L 42K MI 855-481-2060 DLR 2009 MERCEDES S CLASS $27,987. GRAY METALLIC, 55K MI 855-481-2060 DLR 20 14 MERCEDES-BENZ C L S 55 0 $39,900. SILVER, NAV, 12K MI. 855-280-4707 DLR 7192 MINI COOPER 2002 MINI COOPER $2,500 Silver/Black w/ sunroof & shade. Runs great New tires. 585-301-6133 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2010 CHEVY CORVETTE $26,987. RED METALLIC 30K MI 855-481-2060 DLR 7206 SAAB 2008 SAAB 9 3 $7,987. POLAR WHITE, 63K MI 855-481-2060 DLR 7210 TOYOTA 1999 TOYOTA CAMRY LE $2,400.136K Miles. Venice Senior Owner. Auto. A/C. All Records. 941-493-7629 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 TOYOTA SOLARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 200 7 T O Y O TA PRIU S $8,477. BLUE, 96K MI 855-481-2060 DLR 2012 TOYOTA PRIUS $12,000 4 Door, Only 31K Miles! (941)-639-1843 2011 TOYOTA AVALON $13,990. BLUE, 55K MI. 855-280-4707 DLR 2015 TOYOTA COROLLA $15,990. SILVER, S PLUS, 20K MI. 855-280-4707 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 2016 TOYOTA TUNDRA $29,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 2000 VOLVO S80 T-6 $2,550 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7250 ANTIQUES/ COLLECTIBLES F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 7270 AUTO PARTS/ ACCESSORIES C AR T O WHIT C H o ff el-camino $100 786-306-6335 CORVETTE RALLYWHEELS 70Žs,set $495 786-306-6335 TIRES 265/75/16 on A lum. Dodge Dakota Wheels. like new $350 941-626-8448 TIRE RIM CHROME FOR 15i n TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 RHIN O RAMP S (2) auto/truck, black polymer, non-skid, 12x36, exec cond $20 941-697-0501 LEBRA: LIKEnew fits Buick 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 CLASS CM/H COVER 23-26 used 2 winters $125 941-496-7983 CAR COVER N ew C over M aster 100% H2O Proof for Buick Luc. $125 941-496-7983 BRAKE PAD S rotors new toy ota highlander03 AWD rear $50, OBO 941-473-2424 14Ž RALLYWHEEL S chevy el-camino,camaro $425 786-306-6335 7290 VANS 2007 TOYOTA SIENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1997 CHEVROLET 3500 $4,500 1 ton Dually 5th wheel, runs good! 863-558-2171 2010 DODGE RAM 1500 $11,877. GRAY METALLIC 135K MI 855-481-2060 DLR 2008 HONDA RIDGELINE $12,477. WHITE, RTS, 124K MI 855-481-2060 DLR 2008 FORD F 150 $15,477. REDFIRE METALLIC, 86K MI 855-481-2060 DLR 20 1 6 F O RD F-15 0 $29,911. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 20 1 6 T O Y O TA 4-RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 2015 CHEVY TAHOE $33,990. BLACK, LS, 50K MI. 855-280-4707 DLR

PAGE 19

The Sun /Thursday, June 7, 2018 www.yoursun.com E/N/C Page 19 9CLASSIFIEDS 7305 SPORT UTILITY/ VEHICLES 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 786-560-7030 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 1 6  2000 S UNDAN C E S KIFF w/Trailer, 25HP Merc 4Stroke,, $2,200 OBO 239-336-4617 14.5` SHOALWATER CAT T Top,2016 E-Tech 60 (Approx 30 Hrs), Garmin 441S GPS, Trolling Motor, 2 Stickit Anchor Pins w/ Brake, New Baitwell Pump, Single Axle Trl. $12,500. 941-204-4494 / 941-286-2977 10 1987 DOLPHIN FUNBOAT, Boat & Trailer totally restored. $2,100 FIRM 941-623-2797 7333 MISC.BOATS 8  WALKER BAY New Walker Bay 8 NEVER IN WATER. $750 307-690-3704 7338 MARINE SUPPLY & EQUIP. GULLSWEEP $50 OBO 941-629-2708 B O AT LIFT: Elevator boat li f t $500 941-539-4178 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! S TEERIN G WHEEL S 2 6 spoke 15Ž SS steering wheels. $75.00 each $75, OBO 941-629-2708 A NTENNAE BA S E Adjustable antennae base SS $20, OBO 941-629-2708 7339 CANOES/KAYAKS 1 0 .4 S UND O LPHIN DE S TIN NEW! $200 941-698-1483 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 SCOOTER 2007 SC 250cc 4000 MI, Runs great. 80/mpg, $1,200/OBO 239-309-4090 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net B OSS H OSS 57 C hevy, 4 00 Horse, Red White & Blue $27,000 OBO 941-204-3458 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 HARLEY DAVIDSON Softtail, Slim, 250 miles, Priced to sell! 941-626-0101 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 W ANTED: Good Used 30` 5th W heel or 30` TT. No Calls after 6pm Please. 941-639-4039 Gerzeny s RV WorldSERVICE PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 Gerzeny s RV WorldSERVICE PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree E s timate sGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 W ANT T O BUY Motor Home, Travel Trailer or 5th Wheel. A ny condition. Will Pay Cash. Call Andy 352-999-2055 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 Brand s Be s t Price sNOW 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 7383 STORAGE W ANTEDTO RENT: Garage for Car, 9 Opening x 23 Deep in En glewood Area 631-398-2752 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862. Punta Gorda Elks, 8-1 Blood Drive;11-2 Lunch;3pmTiki;5-8 Dinner;5pm PER Social;6:30-8:30 CharityBarBingo@25538ShorePG6372606;mbrs&gsts Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Bible School, 10am-2pm, Salvation Army, 2120 Loveland Blvd. Vacation Bible School, food provided daily, ages 4yrs-12yrs Crafts & Lunch, Crafts then free lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jim & Kev, new-come out & hear them Free Community Lunch, anyone in need, all welcome, Thursdays, 11:30am-1:00pm, Free Community Lunch, Salvation Army, 2120 Loveland Blvd. Mahjongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Womens Luncheon, Cost: Cost: $20/Per Women, Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. Muttini Mingle, for people and pets. 5:30-8 pm at Fishermens Village. Live music by Dr. Shoo Bop Ken Feder. 639-8721 FRIDAYProject Linus, Have Fun making blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11 Nancy 627-4364 Bible School, 10am-2pm, Salvation Army, 2120 Loveland Blvd. Vacation Bible School, food provided daily, ages 4yrs-12yrs Eagles, 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Tidal Wave Stone Crabs & Games, Play games & meet the Stone Crabs then free lunch. Ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941-764-5562 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Deep Creek Elks, Dinner 5-8, Reservations Required, Prime Rib And More, Music With 3 Of A Kind 6:30-9:30 Punta Gorda Elks, Lunch 11-2,Dinner 5-8,Tiki open at 3,music by Sensations 6:30-9:30@25538 Shore Dr. PG 639-8180 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr, PG,637-2606, ext. 451 Mahjongg, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. SATURDAY Dragon Boat Paddling, Learn to paddle/race dragon boats. Wed&Sat 8am Thur 5:30pm 4500 Harbor Blvd 941-740-1286 please call for availability CCDems Club, 10:30 am 3596 Tamiami Trail, Sunnydell Plaza #102 Port Charlotte, FL 33952 941-258-3542 Local candidates speak. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic Billy G CHARLOTTE COMMUNITY CALENDAR The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. TODAY Badminton, Englewood Sports Complex,9-12p, 941-861-1980. $2 to play! Beg/impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941-69-8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. Public welcome. Nancy 474-6027 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Pickleball (Open), Englewood Sports Complex, 941-861-1980, 1-4p. Open to all skill levels. $2 to play! Bingo 6:30PM, Bingo 6:30. Bar food available. Public invited. Nice prizes! Play for as little as $1 Rotonda Elks, 941-697-2710 A cappella singers, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 941-307-9825 FRIDAY Dinner & Dance, Special: One half of Baked Chicken & reg menu 5-7:30pm. Music: Jay Smith 7-10pm, members & guest Rotonda Elks 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 SATURDAY Spanish Story Time, Bilingual stories, songs, & activities Ages 3-11.10:30 am 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Cornhole 12:30pm, Play Corn Hole indoors at Rotonda Elks. Bring a buddy or two, or come solo. Sign in 12:30pm games at 1pm $2 fee. Bingo, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 PM Public Welcome 941-474-7516 Asolo Kids Workshop, Storytelling workshop for ages 5-13 based on Jungle Book 1:30 Register scgov.net Elsie Quirk Lib 100 W Dearborn 861-5000 SUNDAY Broasted Chicken, 2-4pm. Lodge opens at noon. Flag Service at 1pm. Members & guests. Rotonda Elks. Flag Day Service, Come and join us as we commemorate the adoption of our Flag at 1pm with Honor Guard Service. Rotonda Elks Sunday Blue Plate, Italian Sausage VFW Aux. 550 N McCall Rd. 4:00 6:00 PM Dine In Carry Out, $6:00 Public Welcome. 941474-7516 FellowshipChurch YFF, FC YFF/Blast is for young families w/ kids, to get together for fun & food. Its held at Rotonda Park @ 4:30pm 475-7447 MONDAY Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Euchre, Euchre, Every Mon and Wed @ l:00 PM, VFW Post 10178, 550 N McCall Rd. (941)474-7516 Read with the Dogs, Read with pet therapy dogs from Suncoast Humane Society Ages 5-11, 3:30 pm, Elsie Quirk 100 W Dearborn St 941-861-5000 VBS Daniel & Babylon, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Reg. form at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 Open Mic Night, Post #113.. Rotonda W..AYCE Spaghetti 5-7..$8.00 p.p. Open Mic 6:30-9:30 pm. Open to the Public..call 697-3616 for info. ENGLEWOOD COMMUNITY CALENDAR THURSDAY 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 NARFE Chapter 1713, NARFE Chpt. 1713-11:30AM-2:00PM. Olde World Restaurant. Speaker from North Port Fire Dep. 240-6127 Womens Luncheon, Cost: Cost: $20/Per Woman, Reservation call: 239-985-0400 or email Robin@ lcbwlcbw.com Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun. Amvets 2000 Dinner, LAUX Hot Beef 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Fun Bowling & Darts 7. Public welcome 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd USA Boxing. 239-292-9230. $10. FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Best afternoon fun around, come play Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish. Darts 7:00 Music 6:30-9:30 Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash Prizes Open to all 941-429-6602 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. Come join in. SATURDAY North Port VFW, Members & Guests, Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Storyteller Workshop, Author Tom Hart offers free storytelling workshop at 12:00 pm on Saturday, June 9 at North Port Library. 941-861-5000 Adult Boxing, USA Boxing. Self-defense, balance, conditioning, confidence, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230. Free Author Event, Free presentation by author Leela Corman on Saturday, June 9 at 2:00 PM at North Port Library. 941-861-5000 Womens Self Defense, Free class Sat.6/9 3 to 5 PM 3951 Woodmere Park Blvd Venice Sensi Craig New Hope Com Church info Larry 941-549-3402 Amvets 312 Dinner, Dinner 5-7 Sheppards Pie W/Roll $6.00 Open Jukebox Public welcome 7050 Chancellor Blvd NP 941-429-5403 SUNDAY Amvets 312 Breakfast, 8:30-11:00 Great selection $7 $1 Bl. Marys Dogs&Burgs 1-5 Canteen Bingo 2-4 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off of drafts, domestic bottles & well drinks, 4860 Trott Cir, NP 426-6865 MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better Mahjongg, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Willing to teach Duplicate Bridge, $3/ person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge, bring a friend & play Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles VBS Daniel & Babylon, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Reg.form at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747 NORTH PORT COMMUNITY CALENDAR

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, June 7, 2018 10OUR TOWN OUTDOOR LIVINGLOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. PREP BASEBALL: LEMON BAYLife and success are transitory. As high school baseball teams from around the state of Florida battled for state championships in Fort Myers last week, Lemon Bay coach Dan Flaherty could only ponder what might have been. A year after the Manta Rays made an appearance in the state tournament, the “rst in school history, Flaherty saw his teams season end just one step short of a return trip to the Final Four, dropping a 3-1 decision to Avon Park in the Class 5A-Region 3 “nal on May 22. A few more runs wouldve meant a victory and an extended season. I wish we were still getting ready to play today,Ž Flaherty said, who was in his “rst year as head coach.But we ran into a pretty good team in Avon Park with a pretty good pitcher who had a good night. They went to the Final Four and played a pretty tough game with Monsignor Pace and wound up going down, 4-3. It was just one of those nights.Ž The Mantas concluded their regular season with a 16-9 record, then defeated Dunbar and Lake Placid in the district tournament to capture their third straight Class 5A-District 12 title. In the “rst round of Regional play, Lemon Bay took on District 11 runner-up Bayshore, and blanked the Bruins, 10-0. We got hot at the right time of the year,Ž Flaherty said. Coming into the playoffs, we were playing really good baseball. We beat Bayshore pretty good and moved on to play St. Petersburg Lakewood at their place. We had played them earlier in the year and lost 2-1, but again we wound up playing a great game and ended up winning 6-3.Ž That put the Mantas in the Region “nal at Avon Park. The weather proved uncooperative the deeper Lemon Bay went into the season. That was tough trying to keep everybody together with the end of school and whatnot, but our guys played awesome and we just ran into a great team in Avon Park,Ž said Flaherty. It was one of the cleanest high school baseball games Ive ever been a part of. There were no errors, you had two home runs, their home run was a two-run shot, ours was a solo shot (by Gabby Salgado), and they scraped one across late in the game and that was really the difference. It was a good matchup and thats baseball. We just ended up on the short end of it.Ž Justin Mincieli played a key role in the Mantas success, and the senior pitcher was among the players on the Lemon Bay roster Flaherty cited as a standout during the season, I dont want to say he was a surprise,Ž said Flaherty. We knew he was going to be one of our arms and we knew he was going to be in the mix. But if you had told me at the start of the year that Justin was going to end up with a record of 8-2, and was going to have “fty-plus strikeouts to four walks and an ERA of 1.80, I might have said that was a surprise. But he continued to get better and continued to buy in and compete, and the kid did an amazing job for us throwing the baseball this year. Back him up with Brandon Gielow (6-3 record, 57 strikeouts), and it was just a really good combination that we had, especially the last half of the year when it worked really well for us. Offensively, we had Warnner Rincones. He led our team in hitting (500 average, 33 runs scored and 22 RBI) and was our generator. He hit at the top of the lineup, and when he missed a couple of games through the middle part of the season, a big surprise who stepped in would be Flynn Stewart. He popped in and took over Warnners role in the leadoff spot, played second base for us and hit about .450 in the month of April. He really helped carry our team until Warnner was back 100 percent and that was a big plus for us for sure.Ž Other offensive standouts were Gielow (.376, 32 hits, 28 RBI), Salgado (.372, 26 RBI), and Tyler Kreissler (.319, 22 RBI). On the mound, Kreissler and Jacob Treece both had 3-1 records. There was de“nitely a bit of pressure and high expectations at the beginning of the year,Ž Flaherty said.You come in and you have to follow up the best team in school history, the farthest theyve ever gone, and youve got a bunch of guys returning, theres definitely some expectations. So coming into that, I just knew okay, Ive watched these guys play and I wanted to push them and challenge them.I did and they responded with a pretty tough schedule, they responded to some big opponents and they got a great result. Not quite the result we were looking for, but another run to the Regional final, thats pretty impressive.Ž The complexion of the roster will change as Lemon Bay loses six seniors from this years squad, but Flaherty thinks the team can challenge for another Regional title next season. Weve got a great group coming back,Ž Flaherty said.Weve got a core group of juniors who have a ton of experience, who played on the team last year as sophomores, and thats gonna really help us out as we enter into next year. Theyve had three straight district titles so they know what to expect and they know what to expect from me a little bit, and thatll help next year for sure.ŽA propitious project for MantasBy BRUCE ROBINSSUN CORRESPONDENT Matt Lintz celebrates at second base after driving in a run earlier this season. SUN FILE PHOTOS BY TIM KERNLemon Bay baseball players celebrate their district championship from earlier in the season. Lemon Bays Warnner Rincones hits a double early in the season for the Manta Rays.Former Lemon Bay Manta Ray Ryan Conroy was selected in the 2018 MLB Amateur Draft earlier this week. Drafted with the 11th pick in the seventh round, Conroy will play in the Baltimore Orioles organization. Conroy, a right-handed pitcher, was 4-3 with a 3.29 ERA and 67 strikeouts in his senior season with Elon University. For his career at Elon, Conroy appeared in 54 games, going 12-12 with a 4.09 ERA. He totaled 202.1 innings pitched and struck out 163 batters. He will likely be assigned to the Aberdeen IronBirds „ the short-season af“liate of the Orioles. Baltimore also has its spring training facility in Sarasota. Other Manta Rays have been selected in the MLB Amateur Draft, including Brian Almeida (Seventh round by the Atlanta Braves in 2000).Former Manta Ray gets draftedSTAFF REPORTS HOMETOWN HEROES: MLB DRAFT Ryan Conroy SPORTS CAMPS2018 North Port High SchoolBasketball 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! Two campers will receive a camp t-shirt. Questions Contact: Coach Ryan Power: 772-4865628 ryan.power@ sarasotacountyschools. net or Coach Dale Huffman: 941-5863435 dale.huffman@ sarasotacoutyschools.net.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 certi“ed instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8 and June 18-22 and July 9-13, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at (908) 310-7975 or the Englewood SKY Family Y at (941) 475-1234. Please visit our website at englewoodsailing. org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets “rst Monday of each month 6 p.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. LOCAL SPORTS CALENDAR

PAGE 21

The News Wire Thursday, June 7, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Last surviving Wizard of Oz munchkin diesSee page 8 AP PHOTOSEmergency personnel surround a National Guard military vehicle stolen from Fort Pickett, Nottoway County, Va., Wednesday. Police in Virginia said they arrested a soldier who stole the armored personnel carrier after chasing him for more than 60 miles.RICHMOND, Va. „ An Army National Guard of“cer accused of stealing an armored personnel carrier from a Virginia base and leading police on a more than 60-mile chase was driving under the in”uence of drugs, police said Wednesday. Joshua Philip Yabut, 29, of Richmond, was charged with eluding police and unauthorized use of a vehicle, the Virginia National Guard said in a news release. The vehicle, which drives on tracks like a tank, was stolen Tuesday evening from Fort Pickett in Blackstone. Police chased it for about two hours at speeds as high as 40 mph (65 kph) before the driver stopped and surrendered near Richmond City Hall, Virginia State Police said. The Guard said the personnel carrier was driven away during routine training at Fort Pickett and has been returned to the base. The vehicle wasnt equipped with any weapons, but Yabut had his personal weapon with him without any ammunition, the Guard said. Police said an investigation is ongoing and declined to comment on a motive for stealing the vehicle, but said he was under the in”uence of drugs. Yabut is being held at the Richmond jail. No bond was set when he appeared Wednesday in Richmond General District Court via video link from the jail. Yabuts attorney, Assistant Public Defender Thomas Wieworka, did not immediately return a call seeking comment. The Guard said Yabut is a “rst lieutenant assigned as company commander of the 276th Engineer Man steals armored vehicle from National Guard baseBy DENISE LAVOIEASSOCIATED PRESSWASHINGTON „ Flexing his clemency powers once again, President Donald Trump on Wednesday commuted the life sentence of a woman whose cause was championed by reality TV star Kim Kardashian West. BEST NEWS EVER!!!!Ž was the exuberant Twitter response from Kardashian West, who visited the White House last week to press the case. Alice Marie Johnson, 63, had spent more than two decades behind bars, serving life without parole for drug offenses. She was released hours later and ran into her family members arms. Michael Scholl, a member of Johnsons legal team, said she was released just before 6 p.m. from federal prison in Aliceville, Alabama. Relatives were there to greet her as she experienced freedom for the “rst time since the 1990s. Footage from local news station WVTM-13 showed Johnson running toward her family, throwing her arms wide-open and embracing them in front of a crowd of onlookers. Everybody was crying and hugging,Ž Scholl said.Trump commutes term of Kardashianchampioned drug offenderBy JILL COLVIN and ZEKE MILLERASSOCIATED PRESSIn an adorable set of circumstances, the newest Gerber baby got to pose for a photo with the first Gerber baby, a Tampa native. Ann Turner Cook, 92, is a retired English teacher and aspiring mystery novelist who „ when she was just over 4 months old „ was the subject of a famous charcoal sketch. The sketch, which her family friend drew in 1927, was submitted and accepted for Gerbers call for baby food advertisements. It wasnt until 40 years later that Taylor went public about her identity as a famous infant icon. The newest Gerber baby has been fawned by fans online. Lucas Warren, 1, is the first Gerber baby to have Down Syndrome since the company launched the contest 90 years ago. The photo was taken as the Warren family was planning a family trip here in Florida. They reached out to Gerber to arrange a meeting with Cook. Gerber saw this as the perfect opportunity for the two iconic Gerber babies to meet in person. As you can see in this photo, Ann Turner Cook and Lucas were all smiles when they met,Ž said Bernadette Tortorella, the senior media marketing manager for Nestle Infant Nutrition. Since 2010, the company has been taking photo submissions to select its Gerber baby.Original Gerber baby meetscurrent Gerber babyBy DEVIN RODRIGUEZ TAMPA BAY TIMES VEHICLE | 8 TRUMP | 8 PHOTOS PROVIDED BY CHRIS COLIN (COOKS GRANDSON) AP PHOTOThis combination photo shows President Donald Trump and Kim Kardashian West. Kardashian has urged the president to pardon Alice Marie Johnson, who is serving a life sentence without parole for a nonviolent drug oense. WINTER HAVEN, Fla. (AP) „ Florida investigators have arrested men employed by Walt Disney World and Legoland in a child pornography sting that nabbed nine other suspects and resulted in the death of another. The Polk County Sheriffs Office said those arrested over the past week include a Disney World costume department manager, whom the park fired. The Legoland employee builds models at the park. Officials say one suspect, 21-year-old Andres Estrada, was killed Friday when he attacked a deputy and reached for her gun. Another deputy shot him. The other nine suspects arrested in the sting dubbed Guardians of Innocence IIŽ included a high school student, college students and an 84-year-old retired engineer. Another was a 69-year-old retired teacher who had an annual pass to Disney, which investigators say he often visited alone.Disney, Legoland employees arrested in child porn stingPHOTO COURTESY OF GERBERCortney Warren holds son Lucas next to Ann Turner Cook, 92, and husband Jason Warren. The Warrens met Cook, the original Gerber baby, on a recent trip to Florida, where Cook lives in Tampa. Lucas, 1, is the rst Gerber baby to have Down syndrome and was picked from the 2018 spokesbaby contest. Left: The original Gerber baby, Ann Turner Cook, met with 2018 spokesbaby Lucas Warren, the rst child with Down syndrome named as a Gerber baby. Inset, Cook as the original Gerber baby. NEW YORK „ U.S. Border Patrol agents made 51,912 arrests in May for illegal crossings, the third month in a row the number has topped 50,000 amid a new zero toleranceŽ policy and agents separating families caught crossing illegally. The Trump administration „ like previous administrations „ uses the arrest numbers as the best gauge of whether illegal crossings are going up or down, though there is no precise measure of illegal crossings because some people arent caught. The border arrest “gures are made up of people who are stopped at land crossings and other of“cial points of entry, according to federal data. The May tally was more than triple the number from April 2017, which was the lowest on record since the Homeland Security Department was created in 2003. Curbing illegal immigration is an administration priority; Trump cited the issue as an achievement in a tweet earlier this week on his 500th day in office. But behind closed doors last month, he criticized the Homeland Security secretary at a Cabinet meeting for failing to stop rising numbers. A spokesman for the Department of Homeland Security, Tyler Houlton, said in a statement Wednesday that reversing years of political inaction takes time. These numbers show that while the Trump administration is restoring the rule of law, it will take a sustained effort and continuous commitment of resources over many months to disrupt cartels, smugglers, and nefarious actors,Ž he said. The debate over immigration reached a fever pitch in recent months following reports that since October hundreds of children crossing the U.S.Mexico border have been separated from their parents. The number of separated minors was expected to jump after Attorney General Jeff Sessions said he would enforce criminal charges against people crossing the border illegally with few or no previous offenses. Arrests for illegal border crossings top 50,000 in MayBy COLLEEN LONGASSOCIATED PRESS This undated image provided by Richmond City Sheris Oce shows Joshua Yabut. Yabut, a soldier who stole an armored personnel carrier from a National Guard base and was driving under the inuence of drugs, Virginia State Police said Wednesday. Battalion and has more than 11 years of service. He deployed to Afghanistan from 2008 to 2009 with the Illinois National Guard. We are extremely grateful that there were no injuries as a result of this incident, and we appreciate the great work of the Virginia State Police, Richmond Police Department and other law enforcement and “rst Jerry Maren famously welcomed Dorothy to Munchkin Land in the classic 1939 lm.

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, June 7, 2018 TODAY / TONIGHTA thunderstorm in spots Partly cloudyHIGH 89 LOW 7345% chance of rain 25% chance of rainA stray afternoon thunderstorm89 / 7240% chance of rain FRIDAY GULF WATER TEMPERATUREMostly cloudy with a thunderstorm in spots89 / 7245% chance of rain SATURDAYPartly sunny and humid with a thunderstorm89 / 7355% chance of rain SUNDAYA morning t-storm possible; mostly cloudy90 / 7330% chance of rain TUESDAYMostly cloudy with a thunderstorm possible88 / 7330% chance of rain MONDAY 2 3 5 5 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 300-50 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 VENICE869196979389Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. Trace Month to date 0.02Ž Normal month to date 1.13Ž Year to date 20.32Ž Normal year to date 13.17Ž Record 1.75Ž (1990) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date Trace Normal month to date 1.05Ž Year to date 10.26Ž Normal year to date 14.29Ž Record 1.75Ž (1973) High/Low 91/80 Normal High/Low 92/71 Record High 96 (2011) Record Low 64 (1972) High/Low 89/75 High/Low 88/81 Normal High/Low 89/72 Record High 96 (2004) Record Low 63 (1957)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 15.98 2.74 2.50 15.98/2018 J un. 0.02 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 20.32 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 88 73 pc 86 73 t Bradenton 86 75 t 87 74 t Clearwater 86 75 t 87 75 t Coral Springs 89 75 t 89 77 t Daytona Beach 85 69 t 86 68 t Fort Lauderdale 88 76 t 86 77 t Fort Myers 90 72 c 89 73 t Gainesville 88 70 t 90 70 t Jacksonville 88 68 t 88 70 t Key Largo 87 79 t 86 79 t Key West 87 77 pc 86 79 pc Lakeland 87 70 t 88 71 t Melbourne 87 71 t 87 74 pc Miami 87 73 t 87 75 t Naples 88 73 c 88 73 pc Ocala 87 68 t 89 66 t Okeechobee 87 70 t 87 71 t Orlando 88 70 t 90 69 t Panama City 87 72 pc 85 72 t Pensacola 91 72 pc 88 73 pc Pompano Beach 87 76 t 86 76 t St. Augustine 84 70 t 86 71 t St. Petersburg 87 73 t 88 73 t Sarasota 87 71 t 87 71 t Tallahassee 91 70 pc 89 70 t Tampa 87 74 t 88 73 t Vero Beach 86 68 t 86 72 pc West Palm Beach 86 70 t 86 75 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 11:24a 4:46a 10:33p 5:35p Fri. 11:54a 5:32a --6:44p Today 10:01a 3:02a 9:10p 3:51p Fri. 10:31a 3:48a 10:40p 5:00p Today 9:22a 1:53a 8:41p 2:47p Fri. 9:46a 2:35a 10:12p 3:49p Today 11:56a 5:15a 11:05p 6:04p Fri. 12:26p 6:01a --7:13p Today 8:16a 1:41a 7:25p 2:30p Fri. 8:46a 2:27a 8:55p 3:39p SSW 4-8 0-1 Light WNW 4-8 1-2 LightFt. Myers 90/72 cloudy all day Punta Gorda 89/70 cloudy all day Sarasota 87/71 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jun 13 First Jun 20 Full Jun 28 Last Jul 6 Today 2:16 a.m. 2:15 p.m. Friday 2:52 a.m. 3:10 p.m. Today 6:34 a.m. 8:21 p.m. Friday 6:34 a.m. 8:21 p.m. Today 1:05a 7:16a 1:27p 7:39p Fri. 1:47a 7:59a 2:10p 8:22p Sat. 2:29a 8:41a 2:53p 9:04p Monterrey 99/73 Chihuahua 97/68 Los Angeles 75/60 Washington 78/64 New York 73/60 Miami 87/73 Atlanta 92/70 Detroit 81/63 Houston 94/72 Kansas City 86/68 Chicago 78/59 Minneapolis 81/62 El Paso 102/74 Denver 91/58 Billings 79/56 San Francisco 65/53 Seattle 72/53 Toronto 75/53 Montreal 72/55 Winnipeg 79/53 Ottawa 71/50 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: 06/7/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 94 63 pc 94 67 pc Anchorage 61 49 c 62 49 c Atlanta 92 70 s 89 70 pc Baltimore 76 60 s 82 65 c Billings 79 56 t 82 57 pc Birmingham 91 69 s 91 67 s Boise 86 58 pc 89 59 pc Boston 71 56 pc 78 60 pc Buffalo 73 58 pc 78 58 c Burlington, VT 74 57 pc 76 54 pc Charleston, WV 83 57 s 92 64 pc Charlotte 86 66 pc 90 67 pc Chicago 78 59 pc 76 60 t Cincinnati 86 63 s 91 67 pc Cleveland 80 63 pc 80 63 pc Columbia, SC 92 69 pc 93 69 pc Columbus, OH 81 61 pc 87 66 pc Concord, NH 75 53 sh 81 50 s Dallas 96 75 s 94 73 pc Denver 91 58 pc 93 57 pc Des Moines 84 68 pc 85 68 t Detroit 81 63 pc 80 63 pc Duluth 70 46 pc 69 45 c Fairbanks 71 50 pc 70 47 c Fargo 81 57 pc 78 60 c Hartford 74 54 pc 83 58 pc Helena 76 52 pc 79 53 pc Honolulu 85 73 sh 86 76 sh Houston 94 72 pc 94 72 pc Indianapolis 89 67 pc 91 70 pc Jackson, MS 93 67 s 94 69 s Kansas City 86 68 pc 89 71 pc Knoxville 87 63 s 91 67 pc Las Vegas 99 74 s 102 76 s Los Angeles 75 60 pc 81 63 s Louisville 88 66 s 93 72 pc Memphis 93 71 s 94 72 pc Milwaukee 70 53 pc 65 55 r Minneapolis 81 62 pc 76 59 t Montgomery 94 68 s 90 68 s Nashville 91 64 s 95 70 s New Orleans 92 73 pc 92 75 s New York City 73 60 pc 82 64 pc Norfolk, VA 76 64 pc 84 72 s Oklahoma City 91 71 pc 93 68 pc Omaha 84 67 t 90 69 pc Philadelphia 76 59 s 84 65 pc Phoenix 106 78 s 107 79 pc Pittsburgh 78 59 pc 83 63 pc Portland, ME 66 54 pc 77 52 s Portland, OR 76 54 pc 71 53 sh Providence 70 54 pc 81 59 pc Raleigh 84 64 pc 89 69 pc Salt Lake City 92 63 s 90 67 s St. Louis 94 73 s 93 74 pc San Antonio 99 73 s 97 73 s San Diego 69 60 pc 73 61 pc San Francisco 65 53 pc 70 55 pc Seattle 72 53 pc 67 50 sh Washington, DC 78 64 s 85 69 pc Amsterdam 83 64 t 78 61 t Baghdad 112 82 s 114 83 s Beijing 93 67 c 93 65 pc Berlin 79 56 s 85 63 pc Buenos Aires 58 37 pc 59 45 pc Cairo 97 73 s 100 74 s Calgary 79 51 c 81 52 c Cancun 88 77 pc 87 78 t Dublin 67 50 pc 62 49 pc Edmonton 82 52 pc 82 51 s Halifax 60 47 pc 60 49 pc Kiev 71 49 s 79 59 s London 72 56 t 71 57 t Madrid 75 57 pc 69 54 t Mexico City 80 58 pc 80 57 pc Montreal 72 55 c 76 55 s Ottawa 71 50 c 75 52 s Paris 73 61 t 76 63 pc Regina 72 52 t 71 56 t Rio de Janeiro 77 67 r 75 67 sh Rome 81 64 t 75 62 t St. Johns 48 35 pc 54 38 pc San Juan 88 78 s 88 77 pc Sydney 68 55 pc 68 57 c Tokyo 78 69 c 80 70 s Toronto 75 53 pc 74 56 pc Vancouver 67 55 c 63 50 r Winnipeg 79 53 s 76 57 cHigh ............... 102 at Sweetwater, TXLow .................. 26 at Angel Fire, NM(For the 48 contiguous states yesterday)85A violent nighttime tornado destroyed much of Barneveld, Wis., on June 7, 1984. Q: How long does it take for a small cloud to mature into a thunderstorm?A: Only 20 or 30 minutes 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 89/73 87/70 89/72 89/72 88/71 87/70 87/69 87/70 87/70 87/74 86/75 87/75 87/74 90/72 88/72 89/70 90/72 89/72 89/72 87/70 87/71 87/71 88/71 87/73 87/71 85/76 87/74 87/74 88/71 87/74 86/74 86/70 87/71 86/75 86/76 89/74 89/74 88/73 LONDON (AP) „ More than 100 “re“ghters tackled a blaze at a luxury hotel in central London that produced thick black smoke visible for miles around and required people inside the building to evacuate Wednesday. London Fire Brigade said it was called to the 12-story Mandarin Oriental Hyde Park hotel just before 4 p.m. Less than an hour later, 20 engines and 120 “re“ghters were at the scene, and much less smoke was billowing from the top of the hotel. Fire“ghters wearing breathing apparatus searched the structure to see if anyone still was inside, the “re brigade said. The London Ambulance Service said it didnt handle any injuries. The cause of the “re was not yet known. It was thought to have spread from a part of the facade that supports vegetation and plants to several ”oors of the hotel before it was extinguished, the “re brigade said. One witness said laborers had been working earlier on the roof of the 116-year-old hotel, which recently underwent extensive renovations. The 250 hotel employees evacuated to nearby Hyde Park were given bottles of water as they waited for instructions. The “re service said 36 guests also were evacuated. Fire“ghters were working extremely hard in exceptionally hot conditions to bring the “re under control,Ž Fire Brigade Station Manager Pam Oparaocha said. Crews were expected to remain at the scene overnight, she said. The road in front of the “ve-star hotel in Londons ritzy Knightsbridge neighborhood was closed, causing rush-hour traf“c chaos in the area. The ornate Edwardian building near Hyde Park opened as a hotel in 1902. It has 181 bedrooms and suites, and is located near Harrods, an iconic department store that was destroyed by “re in 1883 and rebuilt.Firefighters search 116-year-old London hotel amid blaze AP PHOTOSmoke rises from a building in Knightsbridge, central London, as London Fire Brigade responded to a call of a re in this upmarket location, Wednesday. AP PHOTOThe Volcan de Fuego, or Volcano of Fire,Ž continues to spew ash, as seen from El Rodeo, Guatemala, Wednesday. Rescuers were concerned about possible dangers posed not only by more volcanic ows but also rain. ESCUINTLA, Guatemala (AP) „ Guatemalas seismology and volcanology institute is warning of new volcanic ”ows on the western slope of the Volcano of Fire. The institute warned people Wednesday to be alert and avoid the area. It said in a statement that a so-called lahar about 30 to 40 meters (yards) wide and 4 to 5 meters (yards) high was descending through the Seca and Mineral Canyons toward the Pantaleon river. The superheated ”ow of volcanic gases and mud sweeps along boulders and tree trunks. At least 75 people have been con“rmed dead as a result Sundays eruption of the volcano, which sent super-hot material ”owing down the mountains sides. Rainfall is complicating efforts to recover bodies in villages devastated by the eruption of Guatemalas Volcano of Fire, and some locals say many remains will never be removed. Journalists in Guatemala have seen workers carrying “ve stretchers of human remains out of San Miguel Los Lotes near the Volcano of Fire. The most recent of“cial death count of 75 was reported by Guatemalas disaster agency Tuesday night. But there have been reports of bodies recovered Wednesday.New super-hot flow down Guatemala volcano Iran opens new nuclear facility for centrifuge production Venezuela frees 2 Chevron employees arrested in April Explosions rip through Baghdad mosque, killing 7TEHRAN, Iran (AP) „ Irans nuclear chief has inaugurated the Islamic Republics new nuclear enrichment facility at Natanz that is geared toward producing centrifuges that will operate within the limits of the nuclear deal Tehran signed with world powers. Iranian state television broadcast an interview with Ali Akbar Salehi after nightfall on Wednesday, showcasing the facility at Natanzs uranium CARACAS, Venezuela (AP) „ Venezuelan of“cials have released two Chevron employees who were arrested in April amid a national anti-corruption investigation. In a statement Wednesday, the U.S. oil company said its two Venezuela-based employees are in good healthŽ and have been reunited with their families. It did not say if the employees had been BAGHDAD (AP) „ Iraqi security officials say a pair of explosions has ripped through a mosque in a mostly Shiite district in Baghdad, killing at least seven worshippers, including two children. They said the blasts on Wednesday night in the Sadr City district also wounded 20 people and damaged several nearby houses. The officials spoke on condition of anonymity enrichment center. In the interview, Salehi says the facilitys construction began even before the 2015 deal was signed and that he hopes the “rst centrifuges „ known as old-generation centrifuges „ will roll out in a months time. In a gesture likely directed at the Trump administrations withdrawal from the deal, Iran on Tuesday informed the U.N. nuclear watchdog that it will increase its nuclear enrichment capacity, yet stay within the provisions of the accord. charged with any crimes. Chevron is one of the few multinational oil companies still working in Venezuela, where the socialist government has raised royalties and seized assets to increase its control of the industry. But mismanagement and corruption have led to a drastic fall in Venezuelas oil production. In response, the government launched an anticorruption investigation that has led to the arrests of an estimated 80 oil workers since last year. because they were not authorized to speak to the media. The mosque is frequented by supporters of Muqtada al-Sadr, a Shiite cleric whose supporters once fought American troops in Iraq in the years after the U.S.led invasion of Iraq. Al-Sadrs followers emerged with the most seats in Iraqs May 12 parliament elections but would have to form a coalition government with other blocs in a process that could drag on for months.

PAGE 23

The Sun /Thursday, June 7, 2018 www.yoursun.com Page 3 WASHINGTON (AP) „ President Donald Trump signed a bill into law Wednesday that will give veterans more freedom to see doctors outside the troubled Veterans Affairs system, a major shift aimed at reducing wait times and improving care by steering more patients to the private sector. At a Rose Garden event at the White House, Trump praised the legislation as ful“lling his pledge to “x the Department of Veterans Affairs by bringing accountability and providing private care to veterans whenever they feel unhappy with government-run health care. All during the campaign Id go out and say, Why cant they just go see a doctor instead of standing in line for weeks and weeks and weeks? Now they can go see a doctor,Ž he said. The sweeping $51 billion plan, which would also expand a VA caregivers program to cover families of veterans of all eras, cleared the Senate on a 92-5 vote last month. The House approved it on a 347-70 vote. The legislation will give veterans access to private care when they have endured lengthy wait times or the treatment was not what they had expected. But it could escalate costs, and some lawmakers warn this could put the VA at risk of budget shortfalls next year. A bipartisan group of senators is seeking to pay for the law by adding new funds to cover the VA private care program, but the White House has been quietly working to block that plan, saying it is anathema to responsible spending.Ž Warning of virtually unlimited increasesŽ in veterans care spending, the Trump administration argued in a memo circulated to lawmakers that added costs to the newly expanded private care program should be paid for by cutting spending elsewhere at VA. Without subjecting the program to any budgetary constraint, there is no incentive to continue to serve veterans with innovative, streamlined, and ef“cient quality of care,Ž according to the memo obtained by The Associated Press. Major veterans groups have cautioned against cannibalizingŽ VA programs to pay for Choice, saying more funding is needed. We do our veterans no favors by promising care without backing it up with resources,Ž said Sen. Patrick Leahy of Vermont, the top Democrat on the Senate Appropriations Committee. He warned that failing to provide new funding would jeopardize the health care and well-being of our veterans.Ž The VA secretary will have wide leeway in implementing the legislation based in part on available money. Trump is nominating acting VA secretary Robert Wilkie to permanently lead the governments secondlargest department, which serves 9 million veterans. Democrats say they intend to question Wilkie at his con“rmation hearing on whether he plans to privatizeŽ or degrade the VA health system, an issue that former VA Secretary David Shulkin says led to his “ring in March. The legislation would create a presidentially appointed commission to review the closure of underperforming VA facilities. House Democrats had sought restrictions on the commission but were rebuffed by House Republicans and the White House. House Minority Leader Nancy Pelosi, D-Calif., cautioned that the lack of new money for the legislation sets up another VA crisis and billions in budget cuts to critical veteran initiatives down the road.Ž The measure builds on legislation passed in 2014 in response to a wait-time scandal at the Phoenix VA medical center, where some veterans died while waiting months for appointments.Trump signs bill to expand private care at troubled VA AP PHOTOPresident Donald Trump shows o the VA Mission ActŽ during a signing ceremony in the Rose Garden of the White House, Wednesday, in Washington. WASHINGTON (AP) „ Major changes could be ahead for the International Space Station but there will always be an American astronaut in orbit, NASAs new boss said Wednesday. The space agency is already talking with private companies about potentially taking over the space lab after 2025, but no decision will made without the other 21 countries that are partners in the project, NASA Administrator James Bridenstine said in his “rst brie“ng with reporters. President Donald Trumps recent budget requests have put discussions about the stations future on steroids,Ž he said. Under Trumps 2019 proposed budget, U.S. funding for the space station would end by 2025. The U.S. has spent more than $75 billion on the space station. Options include splitting the station into different segments or reducing its size by breaking it up and discarding one part. But no matter what happens, there wont be any gap when Americans arent in space, Bridenstine vowed. It wont be like after the Apollo moon program closed or even the retirement of the space shuttle ”eet, which has forced NASA to pay Russia to ferry astronauts to the station. There are kids graduating from high school this month, that their entire lives, weve had an astronaut in space,Ž Bridenstine said. And we want that to live on in perpetuity forever. No gaps.Ž Companies are interested in running the station and theres a range of optionsŽ that are just now being examined, he said. The “rst station piece was launched in 1998. The complex was essentially completed with the end of the shuttle program in 2011. It is about the size of a six-bedroom house, complete with two bathrooms, a gym and a 360-degree bay window. It usually has a crew of six. In wide-ranging remarks, the former Oklahoma Republican congressman said he generally supports NASAs Earth science missions, including missions that monitor heat-trapping carbon dioxide. He said at least three climate science satellites that the Trump administration had tried to cancel earlier in budget proposals could all end up in very good shapeŽ and that he supported them in Congress, crossing party lines. Were going forth with missions that are going to do carbon monitoring,Ž he said, ticking off a couple of projects. Were committed to that.Ž When told that a Pew Research poll out Wednesday said that 63 percent of Americans said NASAs top priority should be monitoring key parts of Earths climate, Bridenstine said goodŽ and reiterated his acceptance of human-caused climate change as a threat to national security and the globe. Bridenstine also said he hopes NASA will put some kind of small robotic landers on the moon next year, followed at some later date by humans. New NASA chief vows US will always have astronauts in orbit HEADLINE NEWS FROM AROUND THE NATION WASHINGTON „ Facebook Inc. is coming under “re from top U.S. lawmakers with the clout to regulate the social media powerhouse after the company revealed it had data-sharing partnerships with four Chinese consumer-device makers, including Huawei Technologies Co. The leaders of the House and Senate commerce panels on Wednesday chastised Facebook Chief Executive Of“cer Mark Zuckerberg for keeping silent about the partnerships when asked at hearings in April about third parties that might be receiving users personal data from the company. Facebook also has missed a deadline to respond to follow-up questions from the Senate Commerce, Science and Transportation Committee, even after receiving an extension, Chairman John Thune said. All of this new information and new reporting I think raises even more questions,Ž Thune, a South Dakota Republican, said at the Capitol. And they havent responded to the questions that we posed after the last hearings. So they have some explaining to do.Ž Facebook said in a statement Wednesday that it plans to respond to questions from the Senate by the end of the week. We are working right now to provide substantive answers to the over 2,000 questions we received coming out of the April hearings,Ž according to the statement. The criticism adds to growing tension between Facebook and lawmakers from both parties, who are increasingly questioning the companys data privacy and security practices. Zuckerberg testi“ed for 10 hours over two days in hearings triggered by revelations that a British “rm with ties to President Donald Trumps 2016 campaign harvested information from as many as 87 million Facebook users without their knowledge. Partnerships The company on Wednesday con“rmed the partnerships with four Chinese consumer-device makers after the New York Times reported about them. A top executive said that the company was careful with the information provided through the partnerships, which were designed to help smartphone makers build custom versions of Facebooks app. Facebooks integrations with Huawei, Lenovo, OPPO and TCL were controlled from the get go „ and we approved the Facebook experiences these companies built,Ž Francisco Varela, the companys vice president of mobile partnerships, said in a statement. Given the interest from Congress, we wanted to make clear that all the information from these integrations with Huawei was stored on the device, not on Huaweis servers.Ž Facebook spokesman Andy Stone said the relationships didnt need to be disclosed because they were already public, announced by Huawei at least twice in 2011. Facebook mentioned Huawei as one of its partners in a 2012 blog post. The company also said other technology companies had similar arrangements. The disclosure adds to public distrust of Facebook, whose social network has more than 2 billion users worldwide, and which owns other popular divisions like Instagram, WhatsApp and Messenger.Facebooks data-sharing with Chinese firms roils lawmakersBy HOPE YENASSOCIATED PRESSBy LAURA LITVAN, BILLY HOUSE and BEN BRODYBLOOMBERG NEWSBy SETH BORENSTEINAP SCIENCE WRITERGiant hail hits Dallas area, causing millions in damages Man acquitted of rape after 25 years in prison to get $10 million Facebook to fund original news shows from ABC, CNN, others Seasons 1st tropical storm forms in E. Pacific San Francisco woman accused of dismembering roommate Texas man bitten by severed rattlesnake head Climbers set Yosemite El Capitan ascent record Bear tramples family inside tent, 1 injuredCARROLLTON, Texas (AP) „ Baseball-sized hailstones smashed windshields, skylights and windows as thunderstorms swept through the Dallas-Fort Worth area, causing millions of damage. No injuries were reported in the storms early Wednesday morning that brought high winds, heavy rain and the giant hail. Insurance Council of Texas spokesman Mark Hanna says the storms left about $425 million in insured losses in their wake, damaging an estimated 20,000 structures and 25,000 vehicles. PHILADELPHIA (AP) „ Philadelphia has reach a settlement of nearly $10 million with a man who spent 25 years in prison before being acquitted in a retrial in the rape and murder of a 77-year-old woman. Anthony Wright was sentenced to life in prison in the 1991 slaying of his neighbor, Louise Talley, who was raped and repeatedly stabbed. The conviction was reversed in 2014 after DNA evidence pointed to a former crack addict who died in a South Carolina prison. Wright “led a federal lawsuit accusing police of writing a false confession and coercing him to sign it without reading it and planting other evidence used to convict him. The city said Wednesday the settlement doesnt include an admission of liability and includes $4 million to be paid before the end of the month, $3 million before the end of August and $2.85 million before the end of August 2019. NEW YORK (AP) „ Facebook says it will fund original news shows created by such news organizations as ABC, CNN, Fox, Univision and Mic. The move comes as Facebook plans to kill off its trendingŽ news section to make way for what it considers trustworthyŽ and informativeŽ news. Despite efforts to clamp down, the company continues to grapple with fake news and misinformation, not to mention plain old click baitŽ on its users news feeds. Campbell Brown, Facebooks head of news partnerships, says the shows will be original and exclusive to Facebook, rather than adapting TV programs from elsewhere for a Facebook audience. The shows will appear in Facebooks Watch video section. MEXICO CITY (AP) „ The “rst tropical storm of the eastern Paci“c hurricane season formed well off the coast of Mexico on Wednesday, but forecasters said its not a threat to land. The U.S. National Hurricane Center said Tropical Storm Aletta was centered about 410 miles southwest of Manzanillo, Mexico, Wednesday afternoon. It had maximum sustained winds of 45 mph and was moving west at 8 mph. The center said Aletta is likely to become a hurricane by Thursday as it moves westward into the Paci“c. SAN FRANCISCO (AP) „ A San Francisco woman is facing a murder charge in the slaying of her roommate, whose dismembered body prosecutors say was discovered rotting inside a plastic storage container. The San Francisco District Attorneys of“ce asked a judge on Wednesday to order 47-year-old Lisa Gonzales held without bail. An email to the public defenders of“ce, which is representing Gonzales, was not immediately returned. A hearing on the bail issue will be held Friday. Prosecutors say Gonzales told police that she and her roommate argued on May 15 after her roommate refused to move out, but she didnt recall what happened next. Police who went to the home on Saturday discovered the 61-year-old victims dismembered body. The San Francisco Chronicle says prosecutors in court identi“ed the victim as Maggie Mamer. CORPUS CHRISTI, Texas (AP) „ A South Texas man almost died after he was bitten by the head of a rattlesnake hed just decapitated. The incident happened May 27 as Milo and Jennifer Sutcliffe were doing yard work at their home near Lake Corpus Christi. Jennifer Sutcliffe said her husband found a 4-foot rattlesnake and hacked off its head with a shovel. As he bent down to pick up the remains, he was bitten by the severed head. Sutcliffe said she called 911 and began driving her husband the 45 miles to a Corpus Christi hospital. He began having seizures, losing his vision and bleeding internally and was airlifted the rest of the way. YOSEMITE NATIONAL PARK, Calif. (AP) „ Two rock climbers have set a new speed record ascending El Capitan in Yosemite National Park, achieving the feat in just under two hours. Documentary photographer Austian Siadak says Alex Honnold and Tommy Caldwell scaled the 3,000-foot sheer granite wall early Wednesday in one hour, 58 minutes and seven seconds. On Monday, the climbers had shaved the time down to just over two hours „ a barrier compared to tracks 4-minute mile. The record came just days after another pair of El Capitan climbers fell to their deaths. RED FEATHER LAKES, Colo. (AP) „ Colorado wildlife of“cers are looking for a bear that trampled a familys tent, injuring one of the people inside. The incident happened Tuesday night on U.S. Forest Service land near Red Feather Lakes in northern Colorado. Colorado Parks and Wildlife spokesman Travis Duncan says the bear jumped up and down on a tent with four people inside. If the bear is caught, it will be euthanized. AP PHOTOJames Bridenstine, the new administrator of the U.S. space agency, says NASA is already talking with private companies about potentially taking over the space lab after 2025.

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, June 7, 2018 COUP CoupaSft n 60.73 +.57 CUZ CousPrp 9.75 +.05 CBRL CrackerB 157.58 +1.38 CPG CrescPtE g 7.67 -.08 CEQP CrestEq rs 34.10 ... CROX Crocs 18.45 -.16 CRON CronosGp n 7.93 +.94 CCI CrwnCstle 102.89 -.26 CCK CrownHold 44.56 -.09 CMI Cummins 143.55 +1.98 CYBE CybrOpt 18.80 +.25 CY CypSemi 16.98 +.11 D-E-FDCT DCT IndlTr 66.76 -.07 DDR DDR Corp rs16.55 +.65 DNP DNP Selct 10.74 -.17 DHI DR Horton 42.34 +.35 DSW DSW Inc 24.78 +.03 DTE DTE 96.94 -2.35 DXC DXC Tch n 84.75 +.81 DHR Danaher 102.80 +.71 DRI Darden 90.91 +1.65 DVA DaVita Inc 68.70 +1.31 DF DeanFoods 9.58 +.04 DE Deere 158.55 +4.10 DK Delek 56.59 -1.74 DVMT DellTch n 87.35 +.70 DAL DeltaAir 54.17 -.50 DNR DenburyR 4.29 +.05 XRAY Dentsply 43.01 +.72 DERM Dermira 9.27 +.42 DB DeutschBk 11.35 +.32 DVN DevonE 41.51 +2.19 DEO Diageo 146.60 -.40 DO DiamOffsh 19.02 +.26 DRH DiamRk 12.62 -.06 FANG DiambkEn 112.22 +.67 DSX DianaShip 4.76 +.01 DKS DicksSptg 37.33 +.15 DBD Diebold 12.05 ... DGII DigiIntl 12.20 +.05 DLR DigitalRlt 108.36 +.15 DDS Dillards 91.55 -.04 DFS Discover 75.43 +.95 DISCA DiscIncA 22.36 +.62 DISCK DiscIncC 21.17 +.52 DISH DishNetw h31.12 +1.71 DIS Di sney 101.91 +1.97 DG DollarGen 94.63 +.45 DLTR DollarTree 81.59 -1.36 D DomEngy 61.75 -1.02 DPZ Dominos 269.63 +7.00 UFS Domtar g 48.76 +.34 DCI Donaldson 47.70 +.63 DWDP DowDuPnt 70.04 +2.15 LEO DryStrt 7.67 -.03 DBX Dropbox n 31.23 +.34 DUC DufPUC 8.46 +.02 DUK DukeEngy 73.14 -1.61 DRE DukeRlty 28.48 -.10 ETFC E-Trade 65.99 +1.30 EBAY eBay s 39.95 -.09 EOG EOG Rescs116.14 -.44 EQT EQT Corp 51.69 +.96 ETN Eaton 8 0.28 +.83 EOS EV EEq2 17.44 -.08 EXG EVTxMGlo 9.46 +.02 ECL Ecolab 146.58 +1.97 EDGE EdgeTher n 1.00 +.11 EIX EdisonInt 58.90 -1.70 EW EdwLfSci s141.97 +.11 EGHT 8x8 Inc 18.75 -.25 EGO EldorGld g 1.13 -.02 EA ElectArts 136.94 -.02 LLY EliLilly 85.93 +1.11 ELLI EllieMae 109.38 +1.45 ESBK ElmiraSB 20.45 -.05 EMES EmergeES 7.69 -.12 EMR EmersonEl 73.29 +.62 ENLK EnLinkLP 17.47 -.30 EEP EnbrdgEPt 9.95 -.17 ENB Enbridg e 30.97 -.53 ECA EnCana g 12.20 +.05 ENDP Endo Intl 7.75 +1.24 EGN Energen 62.22 +.76 ETE EgyTrEq s 17.47 -.14 ETP EngyTrfPt 19.27 -.21 ERF Enerpls g 12.46 +.01 ENLC EnLinkLLC 17.10 -.70 EBF Ennis Inc 18.40 -.25 ENPH Enphase 5.30 -.32 ESV ENSCO 6.67 +.11 ETM Entercom 7.00 +.60 ETR Entergy 76.40 -1.31 EPD EntProdPt 29.09 -.41 EVHC EnvisnHl n 43.76 +.55 EFX Equifax 124.72 +7.20 EQR EqtyRsd 64.33 +.31 ETSY Etsy n 33. 48 +.56 EVRG Evergy 52.29 -1.96 ES EversrceE 53.64 -1.35 EVLV EvineLive 1.28 +.06 EXAS ExactSci h 65.36 +2.90 XAN ExantasCap 9.97 ... EXEL Exelixis 19.90 -.12 EXC Exelon 39.71 -.72 EXPE Expedia 122.41 +2.23 EXPD ExpdIntl 76.80 +.99 EXPR Express 10.10 +.01ESRX ExpScripts 76.53 +1.66 STAY ExtendStay 22.21 +.31 XOG ExtrOilGs n 16.49 -.06 EXTR ExtrmNet 8.58 -.26 XOM ExxonMbl 82.06 +1.38 FNB FNBCp PA 13.99 +.39 FB Fac ebook 191.34 -1.60 FAST Fastenal 52.09 -2.17 FDX FedExCp 256.55 +4.55 FRT FedRlty 121.73 +2.27 FNHC FedNatHld 23.00 +.06 RACE Ferrari n 139.46 +2.97 FGP Ferrellgs 3.77 +.02 FCAU FiatChrys 21.17 +.19 FNF FidlNatFn 37.23 +.28 FIS FidNatInfo 106.93 +2.17 FDUS FidusInvst 14.51 -.04 FITB FifthThird 31.65 +.68 FNSR Finisar 17.37 +.21 FEYE FireEye 17.44 -.03 FDC FstData n 20.14 +.43 FHN FstHorizon 19.06 +.43 AG FMajSilv g 7.28 +.13 FSLR FstSolar 55.53 -2.71 FE FirstEngy 33.17 -.77 FISV Fiserv s 76.06 +1.38 FIT Fitbit n 6.39 +.14 FIVE FiveBelow 81.28 +2.42 FLC FlrtyTotR 19.41 +.07 FLEX Flex Ltd 14.23 +.03 FLO FlowrsFds 20.16 -.19 FLR Fluor 49.61 +.50 FL FootLockr 57.00 -.06 F FordM 11.97 +.14 FBHS FBHmSec 57.92 ... FOSL Fossil Grp 27.81 +.59 BEN FrankRes 34.47 +.69 FRED FredsInc 1.79 +.14 FCX FrptMcM 18.20 +.55 FTR Frontr rs 7.32 -.38 G-H-IGGP GGP Inc 20.45 +.06 GNC GNC 3.19 +.14 GIII G-III s 48.60 +1.07 GWPH GW Pharm160.89 +.99 GDV GabDvInc 22.70 +.12 GGT GabMultT 9.47 +.05 GUT GabUtil 5.77 -.04 GME GameStop 14.42 -.18 GLPI Gam&Lsr n 35.36 +.15 GCI Gannett n 10.49 -.06 GPS Gap 31.09 -.09 GRMN Garmin 61.89 +.20 GAM GAInv 35.09 +.24 GD GenDynam201.51 +.41 GE GenElec 13.64 -.16 GIS GenMills 42.60 +.11 GM GenMotors 43.93 +.52 GEL GenesisEn 23.01 + .10 GNTX Gentex 24.32 +.10 GPC GenuPrt 94.13 +.83 GNW Genworth 3.82 +.23 GERN GeronCp 3.90 -.05 GEVO Gevo rs 3.53 -.52 GILD GileadSci 71.97 +1.91 GSK GlaxoSKln 40.66 +.19 GSAT Globalstar .51 -.04 GMED GlobusMed 57.41 +.92 GLUU GluMobile 5.60 -.35 GDDY GoDaddy n 74.13 +.27 GG Goldcrp g 14.17 +.14 GS GoldmanS 232.23 +3.89 GT Goodyear 25.02 +.45 GPRO GoPro 5.88 +.08 GOV GovPrpIT 14.22 +.11 GRA vjGrace 74.04 +1.14 GPK GraphPkg 14.87 +.10 GEF Greif A 61.83 +.77 GRIF Griffin 41.57 +.37 GRPN Groupon 4.60 -.06 GSH GuangRy 29.28 -.32 GWRE Guidewire 92.90 -1.02 GPOR GulfportE 10.14 -.15 HEES H&E Eqp 37.68 +.62 HCA HCA Hldg 104.65 +.40 HCP HCP Inc 24.03 -.16 HDS HD Supply 42.93 -.23 HPQ HP Inc 23.51 +.09 HRG HRG Grp 12.98 +.17 HSBC HSBC 49.35 +.63 HAIN HainCels lf 27.14 +.18 HK HalconRs n 4.25 +.20 HAL Hallibrtn 48.30 +.43 HBI Hanesbd s s 19.36 +.51 THG HanoverIns120.69 -.07 HOG HarleyD 42.94 +1.47 HLIT Harmonic 4.25 +.05 HRS HarrisCorp 153.48 +.53 HSC Harsco 26.40 +.45 HIG HartfdFn 52.53 +.06 HE HawaiiEl 32.92 -.74 HCSG HlthCSvc 39.02 +2.02 HTA HlthcreTr 25.73 -.04 HTBX HeatBio rs 2.87 +.52 HL HeclaM 3.78 +.05 HMNY HeliMAn h .34 -.05 HLX HelixEn 7.64 +.05 HT Hersha rs 21.27 +.03 HSY Hershey 90.55 +.05 HTZ HertzGl 15.17 +.40 HES Hess 61.57 +.49 HPE HP Ent n 16.02 -.04 HCLP Hi-Crush 12.90 -.10 HPR HighPtRs 6.30 -.01 HTH HilltopH 23.89 +.34 HLT Hilton 84.68 +1.61 HIMX HimaxTch 8.12 -.11 HFC HollyFront 75.85 -3.18 HOLX Hologic 37.97 -.03 HD HomeDp 193.59 +1.65 HMC Honda 32.21 +.26 HON HonwllIntl 151.00 +1.13 HZNP HorizPhm 16.33 -.04 HRL Hormel s 35.66 -.55 HPT HospPT 28.67 -.03 HST HostHotls 22.25 +.31 HOV HovnanE 2.01 +.04 HNP HuanPwr 29.26 +.12 HUBB Hubbe ll 111.27 +1.47 HDSN HudsonTc 2.36 +.11 HUM Humana 295.33 +1.39 HBAN HuntBncsh 15.59 +.31 HII HuntgtnIng 225.18 +2.47 HUN Huntsmn 32.99 +.84 HUYA Huya n 29.26 -.46 IAG IAMGld g 5.92 -.22 IDXX IdexxLab s 219.51 +2.06 ING ING 15.01 +.24IQ IQIYI n 29.00 -.26 DVY iShSelDiv 97.96 -.13 IBB iShNsdBio s110.52+1.36 HDV iShCorHiDv 85.43 +.43 PFF iShUSPfd 37.44 +.04 IDA Idacorp 86.77 -1.30 IDRA IderaPhm 2.12 +.05 ITW ITW 14 7.18 +1.54 IMGN ImunoGn 11.39 -.08 IMMU Imunmd 25.23 +.12 IBCP IndBkMI 26.10 +.20 INFN Infinera 9.02 +.16 IR IngerRd 90.14 +1.73 INGR Ingredion 111.08 -.62 INTC Intel 57.03 +.50 I Intelsat 18.37 +.61 ICPT InterceptP 73.68 +.84 ICE IntcntlExc s 75.98 +2.20 IBM IBM 144.71 +1.01 IGT IntlGmeT n 25.58 +1.00 IP IntPap 58.99 +1.80 IPG Interpublic 22.97 +.14 INTX Intersectns 2.10 -.10 INTU Intuit 209.50 +1.27 ISRG IntSurg s 493.38 +1.01 IVZ Invesco 27.83 +.37 ISBC InvestBncp 13.70 +.21 INVH InvitHm n 21.86 -.19 IONS IonisPhm 46.62 +.48 IOVA IovanceTh 13.95 -1.05 IRDM IridiumCm 15.40 -1.45 J-K-LJPM JPMorgCh 110.36 +2.52 JEC JacobsEng 66.26 -.14 JAG JaggedPk n 11.10 +.23 JAKK JkksPac 2.75 ... LUK JeffrFn 22.80 +.85 JBLU JetBlue 18.77 -.09 JNJ JohnJn 122.79 +1.31 JCI JohnContl n 34.57 +.06 JONE JonesEngy .40 -.08 JNCE JounceTh n 7.29 -.33 JNPR JnprNtwk 27.43 +.12 KAR KAR Auct 54.97 +.49 KKR KKR 22.66 +.21 KLAC KLA Tnc 117.43 -.70 KSU KC Southn 107.46 +1.71 K Kellogg 62.91 -.36 KERX KeryxBio 5.21 -.04 KEY Keycorp 20.43 +.54 KEYS Keysight 61.92 +.56 KMB KimbClk 100.75 -.06 KIM Kimco 16.21 +.25 KMI KindMorg 16.72 -.12 KGC Kinross g 3.58 +.01 KNX KnSwftT rs 39.29 +.27 KSS Kohls 76.25 +1.31 KOS KosmosEn 7.85 +.03 KHC KraftHnz n 57.92 ... KTOS KratosDef 11.50 +.17 KR Kroger s 24.68 -.23 KLIC Kulicke 24.05 +.43 LB L Brands 37.09 -.10 LLL L-3 Tch 200.98 +.53 LKQ LKQ Corp 32.66 +.17 LTC LTC Prp 41.49 +.04 LRCX LamResrc h199.61 -2.23 LW LambWst n 64.66 -1.07 LSTR Landstar 112.40 +.60 LPI LaredoPet 8.20 +.11 LVS LVSands 78.90 +.20 LHO LaSalleH 35.34 -.30 LEG LeggPlat 42.77 +.41 LC LendingClb 3.53 +.01 LEN LennarA 52.29 +.29 USA LbtyASE 6.51 +.04 LBTYK LibtyGlobC 28.09 +.83 LPT LibtProp 44.71 +.17 LLNW LimelghtN 5.11 -.04 LECO LincElec 92.13 +.61 LNC LincNat 68.44 +.97 LMT LockhdM 319.91 -.11 LPX LaPac 29.97 -.35 LOW Lowes 98.49 +. 99 LULU lululemn gs124.19 +.14 LYB LyonBas A 118.04 +2.60 M-N-0MTB M&T Bk 178.46 +4.12 MBI MBIA 8.98 +.36 MDC MDC 32.04 +.26 MDU MDU Res 27.28 -.38 MEIP MEI Phrm 4.80 +.65 MFA MFA Fncl 7.79 -.02 MTG MGIC Inv 11.05 +.37 MGM MGM Rsts 31.55 +.69 MVC MVC Cap 10.07 +.03 MIC Macquarie 39.95 +.57 M Macys 40.10 +.05 MGA Magna g s 66.28 +.82 MNK Mallinckdt 18.12 +1.07 MTW Manitowc rs27.45+3.69 MNKD MannKd rs 2.00 +.06 MFC Manulife g 19.05 +.09 MRO MarathnO 20.70 +.12 MPC MarathPt s 78.76 -1.57 MRNS MarinusPh 7.69 +.95 MAR MAR 141.57 +3.35 MMC MarshM 81.57 +.46 MMLP MartinMid 14.85 -.25 MRVL MarvellTch 22.11 +.08 MAS Masco 38.38 -.25 MA MasterCrd 203.21 +3.85 MTDR MatadorRs 25.91 -.02 MTCH Match n 42.59 -.19 MAT Mattel 16.04 +.48 MXIM MaximIntg 61.39 +.03 MNI McClatch rs 9.81 -.55 MKC McCorm 101.20 +.36 MCD McDnlds 162.38 +2.90 MCK McKesson 145.64 +1.87 MUX McEwenM 2.17 +.03 MPW MedProp 13. 66 +.06 MCC MedleyCap 3.46 +.02 MDT Medtrnic 87.24 +.58 MRK Merck 61.93 +.54 MCY MercGn 47.90 +.20 MDP Meredith 48.60 +.75 MTOR Meritor 21.90 +.53 MET MetLife 47.15 +.75 KORS MKors 63.45 -.08 MIK Michaels 19.40 +.01 MCHP Microchp 103.31 +1.17 MU MicronT 59.42 +.01 MSFT Microsoft 102.49 +.30 MVIS Microvisn 1.44 +.01 MIDD Middleby 100.92 +1.60 MSEX MdsxWatr 42.40 -1.71 HIE MHowHiInc 11.92 +.02 MUFG MitsuUFJ 6.18 ... TAP MolsCoorB 61.79 +.69 MDLZ Mondelez 39.49 +.23 MDB MngDB A n 51.26 +2.02 MON Monsanto 127.95 +.02 MNST MonstrBv s 53.20 +1.84 MOG/AMoog A 83.56 +.35 MS MorgStan 51.91 +1.13 MOS Mosaic 29.08 +1.24 MSI MotrlaSolu 113.58 +1.24 MUR MurphO 32.98 +.70 MYL Mylan NV 40.48 +.50 NCS NCI BldSy 21.45 +2.05 NCR NCR Corp 31.49 +.63 NRG NRG Egy 33.94 +.29 NYLD NRG Yld C 17.10 -.15 NXPI NXP Semi 114.52 -1.84 NBR Nabors 7.25 .05 NFG NatFuGas 51.62 -.84 NGG NatGrid 55.59 +.40 NHI NtHlthInv 74.08 +.29 NOV NOilVarco 42.25 +.20 NPK NatPresto 114.80 +2.40 NAVI Navient 14.90 +.11 NKTR NektarTh 59.98 +4.02 NEOG Neogen s 77.49 -.10 NVCN Neovasc g .03 -.00 NTAP NetApp 74.91 +2.06 NFLX Netflix s 367.45 +1.65 NLST Netlist h .23 +.01 NGD NwGold g 2.19 -.04 NJR NJ Rscs s 41.00 -1.25 NEWM NewMedia 17.72 +.42 EDU NewOriEd 104.41 +1.88 NRZ NewResid 1 8.08 +.19 NYCB NY CmtyB 11.89 +.17 NYMT NYMtgTr 6.15 -.01 NYT NY Times 23.40 -.05 NWL NewellRub 24.10 +.52 NFX NewfldExp 28.30 +.14 NEM NewmtM 38.66 +.25 NEE NextEraEn 156.13 -3.17 NI NiSource s 23.54 -.71 NLSN Nielsen plc 30.76 +.76 NKE NikeB s 74.75 +.70 NE NobleCorp 5.79 +.08NBL NobleEngy 34.45 -.01 NOK NokiaCp 5.89 -.01 NAT NordicAm 2.39 -.08 JWN Nordstrm 51.84 +.10 NSC NorflkSo 152.06 +1.13 NAK NDynMn g .62 -.03 NOG NthnO&G 2.50 +.01 NOC NorthropG 335.22 +6.03 NWBI NwstBcsh 17.76 +.12 NWN NwstNG 58.05 -1.05 NCLH NorwCruis 51.55 +.75 NVS Novartis 75.21 +.31 NVAX Novavax 1.61 +.01 NVO NovoNord 46.85 -.53 NUS NuSkin 82.74 -.35 NUAN NuanceCm 13.99 +.17 NUE Nucor 67.27 +.99 NTNX Nutanix n 56.20 -.82 NTR Nutrien n 52.67 +2.08 NAD NuvDivA 13.20 -.04 NUW Nv AMT-Fr 15.74 -.02 JPC NvPfdInco 9.88 +.02 BXMX NuvEqtP 14.28 -.05 NVD A Nvidia 265.15 +.08 NXTM NxStageMd 27.45 +.05 OGE OGE Engy 33.61 -.71 OCSL OaktrSpL 4.95 -.02 OCSI OaktStInco 8.32 -.05 OAS OasisPet 12.52 +.05 OXY OcciPet 86.46 +.95 OCFC OceanFst 30.45 +.40 OCLR Oclaro 9.05 +.07 ODP OfficeDpt 2.77 -.03 OKTA Okta n 54.14 -.44 ONB OldNBcp 18.75 +.30 ORI OldRepub 21.24 +.16 OLN Olin 33.16 +.75 OLLI Ollies n 74.80 -.50 OHI OmegaHlt 30.39 +.09 ON OnSmcnd 26.16 -.06 ONTX Onconva rs 50 +.08 OKE ONEOK 67.66 -.91 OPK OpkoHlth 4.07 -.06 ORCL Oracle 47.75 +.62 ORBK Orbotch 65.44 +.04 ONVO Organovo 1.40 -.01 SEED OriginAg .86 +.12 OFIX Orthofix 56.43 +.75 OSK OshkoshCp 75.59 +1.51 OTTR OtterTail 45.20 -.50 OUT OutfrontM 20.03 +.03 OMI OwensMin 16.16 +.07 OI OwensIll 18.05 -.33 P-Q-RPBF PBF Engy 48.57 -1.86 PDLI PDL Bio 2.67 +.04 PCG PG&E Cp 41.15 -.83 PGTI PGT Inc 20.95 +.15 PNC PNC 147.64 +2.25 PNM PNM Res 35.80 -1.75 PKX POSCO 84.83 +1.15 PPG PPG s 103.93 +1.43 PPL PPL Corp 25.67 -1.21 PCAR Paccar 65.49 +1.08 PAGS Pagsegur n 33.26 +.42 PTN PalatinTch 1.12 -.05 PANW PaloAltNet 202.98 -.88 P Pandora 7.81 +.26 PGRE ParamtGp 15.33 ... PK ParkHot n 31.94 -.07 PKD ParkDrl .39 -.01 PH Parker Han 174.18 +1.11 PE ParsleyEn 27.13 +.02 PTEN PattUTI 19.12 -.02 PAYX Paychex 68.07 +.97 PYPL PayPal n 85.21 +.16 BTU PeabodyE n46.80 +.14 PBA Pembina g 34.37 -.07 PGH PengthE g .73 ... PENN PnnNtGm 33.81 +.72 PNNT PennantPk 7.33 +.11 JCP Penney 2.70 +.15 PAG Penske 50.59 +.67 PNR Pentair 44.32 +.49 PBCT PeopUtdF 19.13 +.27 PEP PepsiCo 100.83 +.62 PKI PerkElm 78.31 +1.71 PRGO Perrigo 73.22 -.79 PRSP Perspecta n 22 .67 +.22 PFE Pfizer 36.38 -.06 PM PhilipMor 76.85 -.66 PHG PhilipsNV 42.88 +.67 PSX Phillips66 116.65 -2.18 DOC PhysRltTr 14.81 -.05 PIR Pier 1 2.71 +.16 PFN PimIncStr2 10.74 -.01 PNW PinWst 74.15 -1.55 PXD PioNtrl 190.98 -.18 PBI PitnyBw 9.31 +.01 PVTL PivotSft n 20.32 +1.88 PAA PlainsAAP 24.34 +.37 PAGP PlainsGP rs 24.62 +.11 PLNT PlanetFit n 43.90 +1.76 PAH PlatfmSpc 12.27 +.16 PLUG PlugPowr h 1.86 +.04 PSTI Pl uristemT 1.44 +.02 PII Polaris 125.55 +3.96 POL PolyOne 44.14 +.84 PTLA PortolaPh 44.58 +2.11 PX Praxair 162.27 +3.59 PRPO Precipio n .47 +.02 PFG PrinFncl 56.91 +.95 PRA ProAssur 38.45 -.05 PLD ProLogis 65.94 -.10 PUMP ProPetr n 14.92 +.05 PG ProctGam 74.35 +.38 PGNX PrognicsPh 8.84 +.27 PGR ProgsvCp 62.59 -.40 PSEC ProspctCap 6.85 +.03 PRU Prudentl 99.65 +1.09 PEG PSEG 51.02 -.95 PSA PubStrg 213.60 +.72 PHM Pult eGrp 31.15 +.52 PSTG PureStrg n 23.62 +.39 PMM PMMI 7.04 +.01 QEP QEP Res 11.38 +.10 QRVO Qorvo 80.09 -1.63 QCOM Qualcom 59.84 +.86 QD Qudian n 9.64 +.14 DGX QstDiag 107.99 +1.27 QRTEAQuratRet A 21.21 +.26 RES RPC 15.22 -.33 RSPP RSP Perm 40.35 +.18 RDN RadianGrp 16.65 +.66 RL RLauren 139.60 +.04 RRC RangeRs 15.78 -.05 RAVN RavenInds 39.85 -.15 RJF RJamesFn 100.57 +2.07 RYN Rayonier 39.35 -.08 RTN Raytheon 212.92 -.35 O RltyInco 53.27 +.27 RWT RedwdTr 16.46 +.03 REGN Regenrn 315.13 +3.28 RGNX RegnxBio n57.40 +2.85 RF RegionsFn 19.25 +.62 RS RelStlAl 96.56 +1.21 RCII RentACt 9.98 -.36 RGEN Replgn 44.14 +.23 QSR RestBrnds 61.13 +1.31 ROIC RetailOpp 18.53 +.31RPAI RetailProp 12.78 +.41 RIGL RigelPh 3.79 +.02 RAD RiteAid 1.68 +.03 ROK RockwlAut 178.00 -.35 COL RockColl 138.22 +.57 ABX BarrickG 12.94 -.02 XYZ BasicEnS .45 ... BA X Baxter s 75.28 +1.02 BTE BaytexE g 4.06 +.06 BZH BeazerHm 15.16 +.18 BDX BectDck 231.61 +3.89 BBBY BedBath 18.89 +.06 BMS Bemis 42.24 -.45 BRK/B BerkH B 193.99 +3.22 BERY BerryPlas 47.23 -.08 BBY BestBuy 71.56 -.20 BSTI Best Inc n 11.98 -.01 BIG BigLots 41.41 +1.83 BCRX Biocryst 6.15 -.04 BIIB Biogen 303.75 +5.11 BPMX BioPhrmX .25 +.01 BKH BlkHillsCp 55.59 -.89 BB BlackBerry 12.54 +.38 BME BlkHlthSci 37.53 ... M UA BlkMuniast 13.26 +.01 BX Blackstone 32.62 +.20 BLNK BlinkCh n 5.38 -1.18 HRB BlockHR 28.83 +.49 BLMN BloominBr 21.90 +.20 APRN BlueAprn n 3.25 -.13BA Boeing 371.56+11.46 BKNG BookingHl 2153.78+12.79BWA BorgWarn 50.77 +.33 SAM BostBeer 259.85 -1.20 BSX BostonSci 30.80 +.08 BOX Box Inc n 26.71 +.17 BYD BoydGm 38.03 +1.04 BDN Brandyw 16.40 +.07 BGG BrigStrat 18.47 -.06 EAT Brinker 46.61 +.93 BMY BrMySq 52.92 +1 .00 BTI BritATob s 49.69 ... BRX BrixmorP 16.61 +.53 AVGO BroadcInc 263.52 +4.26 BKD Brookdale 8.75 +.26 BIP BrkfInfra s 37.83 -.09 BF/B BrownFB s 52.47 -3.40 BC Brunswick 68.76 +1.40 BPL Buckeye 36.94 -.90 CBL CBL Asc 5.56 +.26 CBS CBS B 50.64 +.41 CF CF Inds s 42.56 +1.22 CME CME Grp 173.54 +3.08 CMS CMS Eng 43.30 -.87 CNHI CNH Indl 11.89 +.27 CNX CNX Resc 16.55 +.11 CSX CSX 65.33 +.64 CVRR CVR Rfng 23.60 -.55 CV S CVS Health 65.08 +1.75 CYS CYS Invest 7.22 -.07 COG CabotO&G 23.00 +.43 CZR CaesarsEnt 12.15 +.45 CALM Cal-Maine 48.40 -1.20 CHY CalaCvHi 12.60 +.01 CAMP CalAmp 21.62 -.46 CRC CalifRes rs 37.78 ... CWT CalifWtr 38.90 -.65 CPE CallonPet 10.09 -.35 CLMT CalumetSp 8.25 ... CPT CamdenPT 90.26 +.42 CCJ Cameco g 12.11 +.77 CPB CampSp 33.19 -.14 CWH CampWrl n 21.04 +1.48 CM CIBC g 88.45 +1.22 CNI CdnNR gs 83.13 +.48 CN Q CdnNRs gs 33.57 -.10 CSIQ CdnSolar 12.44 -.65 COF CapOne 96.46 +2.11 CSU CapSenL 11.11 +.07 CMO CapsteadM 9.06 -.03 CPST CpstnTur rs 1.80 +.16 CAH CardnlHlth 53.54 +.73 KMX CarMax 72.62 +1.00 CCL Carnival 61.45 +.86 CRS CarpTech 58.00 -.03 CRZO Carrizo 24.78 +.71 CAT Caterpillar 156.51 +3.50 FUN CedarF 66.57 +1.09 CELG Celgene 78.79 +.82 CLDX CelldexTh .66 +.02 CLRB Cellectar rs 1.02 +.10 CVE CenovusE 10.04 +.1 5 CDEV CntRsDvA 16.41 -.03 CNP CenterPnt 25.21 -.45 CTL CntryLink 17.59 +.16 CERN Cerner 61.31 +.92 CHTR ChartCm n 275.09 +9.14 CHFC ChemFinl 58.59 +.99 CC Chemours n51.47 +1.57 LNG CheniereEn 65.32 -.63 CHK ChesEng 4.37 +.05 CVX Chevron 123.38 +.65 CHS Chicos 8.90 -.01 HTHT ChinaLdg s 49.30 +1.37 ZNH ChinaSoAir 56.26 +3.62 CMG Chipotle 453.82 +.48 CHD ChurchDwt s46.74 -.02 CIEN CienaCorp 24.47 +.36 CI Cigna 174.9 3 +4.10 XEC Cimarex 83.67 -.32 CINF CinnFin 70.39 +.39 CRUS Cirrus 38.15 +.49 CSCO Cisco 44.26 +.59 C Citigroup 68.23 +1.47 CFG CitizFincl 42.38 +.89 CTXS CitrixSy s 109.22 +.45 CLNE CleanEngy 2.95 -.01 CLF ClevCliffs 8.63 +.34 CLX Clorox 121.93 +.53 CLDR Cloudera n 17.18 +.08 KO CocaCola 43.46 +.35 CDE Coeur 7.82 +.08 CTSH CognizTch 78.14 +1.11 RQI CohStQIR 11.83 +.01 PSF CohStSelPf 26.76 +.06 CL ColgPalm 62.57 + .28 CLNS ColNrthS n 5.86 -.09CMCSAComcast s 32.27 +1.19CMA Comerica 97.43 +1.76 CYH CmtyHlt 3.98 +.03 CTG CmpTask 7.38 -.04 CMTL Comtech 32.39 -.71 CAG ConAgra 37.05 -.32 CXO ConchoRes127.12 +.74 CNDT Conduent n 20.45 +.57 CTWS ConnWtrSv 65.83 +1.17 COP ConocoPhil 67.88 +.32 CNSL ConsolCom 11.61 +.03 ED ConEd 72.39 -1.62 STZ ConstellA 224.36 -.91 CLR ContlRescs 63.77 -.44 CTB CooperTire 26.95 +.60 CPRT Copart s 57.15 -.14 CRMD CorMedix .29 +.04 CSOD CorOnDem 51.85 +.17 GLW Corning 28.91 +.34 OFC CorpOffP 27.59 +.01 COST Costco 197.66 -.18 COTY Coty 13.23 +.03 A-B-CABM ABM 29.00 +.29 ADT ADT Inc n 7.96 ... AES AES Corp 12.51 -.42 AFL AFLAC s 45.70 +.25 AGNC AGNC Inv 18.83 -.05 AKS AK Steel 4.65 +.02 T AT&T Inc 33.38 +.70 AVHI AV Homes 16.50 -.15 EQH AXA EqH n 21.38 -.10 ABT AbbottLab 63.54 +.51 ABBV AbbVie 99.98 +.74 ANF AberFitc 25.32 +.59 AXAS Abraxas 2.48 -.02 ACHC AcadiaHlt 39.62 +.32 AXDX AccelrDiag 20.85 +.50 ACN Accenture 162.71 +2.79 ARAY Accuray 4.40 -.03 ATVI ActivsBliz 74.79 +2.02 ADNT Adient n 56.04 +1.38 ADBE AdobeSy 253.95 +1.25 AEIS AdvEnId 69.18 +.90 AMD AMD 15.67 +.82 ACM Aecom 34.12 +.21 ANW AegeanMP 1.19 +.49 AEG Aegon 6.29 +.02 AVAV AeroViron 60.31 -.04 AET Aetna 179.01 +3.36 GNMX AeviGeno 1.49 -.03 A Agilent 65.19 +1.67 AYR Aircastle 21.52 +.05 AKAM AkamaiT 78.01 -.98 AKER AkersBios .46 -.03 AGI AlamosGld 5.80 +.21 ALK AlaskaAir 62.01 +.77 ALSK AlaskCom 1.66 -.03 ALB Albemarle 95.67 +1.02 AA Alcoa Cp 50.13 +.68 ALXN Alexion lf 120.61 +1.33 BABA Alibaba 208.30 -.07 ATI AllegTch 29.52 +.76 ALGT AllegiantT 150.10 -.85 AGN Allergan 155.38 +3.17 ALE Allete 73.01 -2.01 ARLP AllnceRes 20.30 -.15 AB AlliBern 29.20 +.50 LNT AlliantEg s 39.13 -.62 ALSN AllisonTrn 42.53 +.40 ALL Allstate 93.01 -.69 ALLY AllyFincl 26.51 +.44 ALNY AlnylamP 101.66 +.64 GOOG Alphabet C1136.88-2.78GOOGLAlphabet A 1146.95 -4.07AOD AlpTotDiv 8.97 ... AABA Altaba 80.28 -.07 AYX Alteryx n 38.77 +2.52 ATUS Altice n 20.10 +.77 ALT Altimm rs .69 +.10 MO Altria 56.31 -.02 AMZN Amazon 1695.75 -.60 AMBA Ambarella 43.00 -6.39 AEE Ameren 56.57 -.84 AMRH AmeriHld n 1.43 -.12 ATAX AFMulti 6.35 -.03 AMX AMovilL 15.32 +.06 AAL AmAirlines 44.19 +.01 AXL AmAxle 16.44 +.42 AEO AEagleOut 24.17 +.17 AEP AEP 63.81 -1.48 AXP AmEx p 100.97 +1.66 AMH AHm4Rent 20.90 +.10 AIG AmIntlGrp 53.94 +.10 AWR AmStsWtr 54.89 -.78 AWK AmWtrWks 79.22 -1.25 APU Amerigas 42.30 -.84 AMP Ameriprise 142.00 +2.34 ABC AmeriBrgn 87.15 +2.36 AME Ametek 75.96 +.35 AMGN Amgen 183.55 +1.82 APH Amphenol 90.44 +.49 APC Anadarko 69.45 +.22 ADI AnalogDev 102.10 +1.46 ANDV Andeavor 144.50 -2.30 AU AnglogldA 8.64 -.13 BUD ABInBev 94.87 -.27 NLY Annaly 10.42 -.01 ATRS Antar esP 2.77 +.08 AR AnteroRes 19.16 +.29 ANTM Anthem 227.86 -.01 ANH Anworth 5.02 -.03 APA Apache 39.58 +.33 AINV ApolloInv 5.77 +.03 AAPL Apple Inc 193.98 +.67 AMAT ApldMatl 52.53 -.38 AAOI ApldOptoel 44.86 -2.18 WTR AquaAm 33.70 -.30 ARQL ArQule 5.78 +.58 ARCB ArcBest 47.50 +.50 MT ArcelorM rs 35.07 +1.54 ADM ArchDan 44.79 +.56 AROC Archrock 11.75 +.05 ARNC Arconic 17.93 +.21 ARCC AresCap 16.99 +.06 ARES AresMgmt 21.60 -.25 ANET AristaNetw 278.26 +3.51 ARRY ArrayBio 17.85 +.50 ARW ArrowEl 77.37 +.63 ASNA AscenaRtl 3.91 -.04 ASH Ashland 80.00 ... AZN AstraZen s 36.61 +.14 HOME AtHomGr n 35.74 -.29 TEAM Atlassian n 67.82 +1.15 ATO ATMOS 85.80 -1.59 ADSK Autodesk 137.93 +1.13 ADP AutoData 136.10 +2.03 AVYA AvayaHl n 21.35 -1.69 AVY AveryD 106.51 -.65 CAR AvisBudg 38.20 +.37 AVA Avista 52.50 -.14 AVP Avon 1.61 -.04 AXON Axovant n 4.55 +2.80 AYTU AytuBioSc n .31 -.02 AZUL Azul n 19.19 -.87 BGS B&G Foods 28.05 -.05 BTG B2gold g 2.72 ... BBT BB&T Cp 54.39 +1.07 BCE BCE g 42.01 -.06 BGCP BGC Ptrs 11.20 +.11 BBL BHPBil plc 47.86 +1.37 BP BP PLC 46.28 -.01 BPT BP Pru 27.65 -.25 BW B&W Ent n 2.55 +.02 BIDU Baidu 263.94 +3.96 BHGE BakHuGE n 34.64 +1.03 BCPC Balchem 99.54 +.86 BLL BallCorp s 36.73 +.08 BLDP BallardPw 2.95 -.02 BAC BkofAm 30.04 +.92 BMO BkMont g 78.23 +.54 BK BkNYMel 56.57 +.98 BNS BkNova g 59.02 +.17 BKS BarnesNob 6.15 +.10Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJFMAM 2,640 2,720 2,800 S&P 500Close: 2,772.35 Change: 23.55 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,689.24 Change: 51.38 (0.7%) 10 DAYSAdvanced 1838 Declined 1001 New Highs 188 New Lows 49 Vol. (in mil.) 3,620 Pvs. Volume 3,452 2,140 1,997 1706 1118 307 23 NYSE NASDDOW 25146.46 24854.14 25146.39 +346.41 +1.40% s s s +1.73% DOW Trans. 10838.98 10700.31 10838.98 +69.01 +0.64% t s s +2.14% DOW Util. 676.04 659.23 660.54 -13.92 -2.06% t t t -8.69% NYSE Comp. 12778.52 12681.61 12778.23 +119.53 +0.94% s s s -0.24% NASDAQ 7691.65 7622.31 768 9.24 +51.38 +0.67% s s s +11.38% S&P 500 2772.39 2748.46 2772.35 +23.55 +0.86% s s s +3.69% S&P 400 1989.73 1972.85 1989.56 +15.22 +0.77% s s s +4.68% Russell 2000 1676.18 1664.45 1675.95 +11.32 +0.68% s s s +9.15% Toronto TSX 16183.93 16072.42 16183.93 +61.68 +0.38% s s s -0.16%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 2.97 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 1.93 1.93 ... .96 6-month T-bill 2.12 2.10 +0.02 1.06 52-wk T-bill 2.29 2.27 +0.02 1.16 2-year T-note 2.52 2.50 +0.02 1.30 5-year T-note 2.81 2.76 +0.05 1.72 7-year T-note 2.92 2.87 +0.05 1.96 10-year T-note 2.97 2.93 +0.04 2.15 30-year T-bond 3.12 3.08 +0.04 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.01 ... 1.53 Barclays USAggregate 3.31 3.32 -0.01 2.47 Barclays US Corp 3.97 3.98 -0.01 3.15 Barclays US High Yield 6.38 6.39 -0.01 5.42 Moodys AAA Corp Idx 3.95 3.96 -0.01 3.72 10-Yr. TIPS .82 0.80 +0.02 .38Commodities U.S. crude oil prices fell more than 1 percent, and natural gas prices rose slightly. Gold prices were mostly unchanged and silver rose nearly 1 percent.Crude Oil (bbl) 64.73 65.52 -1.21 +7.1 Ethanol (gal) 1.43 1.43 -1.95 +7.9 Heating Oil (gal) 2.13 2.14 -0.70 +2.5 Natural Gas (mm btu) 2.90 2.89 +0.21 -1.9 Unleaded Gas (gal) 2.07 2.11 -1.72 +15.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1297.10 1297.50 -0.03 -0.7 Silver (oz) 16.64 16.49 +0.92 -2.5 Platinum (oz) 907.60 901.30 +0.70 -2.9 Copper (lb) 3.25 3.19 +1.99 -0.8 Palladium (oz) 1027. 10 998.70 +2.84 -4.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.08 1.07 +1.03 -12.0 Coffee (lb) 1.21 1.22 -0.99 -4.5 Corn (bu) 3.78 3.84 -1.43 +7.8 Cotton (lb) 0.91 0.90 +1.24 +15.7 Lumber (1,000 bd ft) 592.70 588.80 +0.66 +32.3 Orange Juice (lb) 1.66 1.65 +0.55 +22.0 Soybeans (bu) 9.94 10.01 -0.70 +4.5 Wheat (bu) 5.20 5.10 +1.91 +21.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3409 +.0016 +.12% 1.2895 Canadian Dollar 1.2947 -.0026 -.20% 1.3458 USD per Euro 1.1768 +.0053 +.45% 1.1271 Japanese Yen 110.19 +.43 +.39% 109.54 Mexican Peso 20.3190 -.0476 -.23% 18.2604 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5707 +.0001 +.04% 3.5425 Norwegian Krone 8.0826 +.0004 +.32% 8.4594 South African Rand 12.7226 +.0002 +.25% 12.8368 Swedish Krona 8.7306 +.0002 +.17% 8.6700 Swiss Franc .9860 -.0015 -.15% .9627 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3048 -.0085 -.65% 1.3317 Chinese Yuan 6.3855 -.0225 -.35% 6.7967 Hong Kong Dollar 7.8478 +.0007 +.01% 7.7944 Indian Rupee 66.800 -.292 -.44% 64.427 Singapore Dollar 1.3329 -.0020 -.15% 1.3793 South Korean Won 1066.78 -4.17 -.39% 1119.45 Taiwan Dollar 29.70 -.09 -.30% 30.08 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 ROG Rogers 119.21 +.29 ROKU Roku n 39.45 -.81 ROP Roper 283.76 +1.66 ROST RossStrs s 84.50 +.61 RY RoyalBk g 76.61 +.11 RCL RylCarb 104.38 +2.23 RDS/B RoyDShllB 72.08 +.29 RDS/A RoyDShllA 69.13 +.33 R Ryder 66.75 +.49 S-T-USTBA S&T Bcp 46.15 +.42 SCG SCANA 35.53 -1.18 SLG SLGreen 99.06 +.73 SLM SLM Cp 11.94 +.23 SM SM Energy 22.29 +.32 SRCI SRC Eng 11.77 -.07 SBR SabnR 47.20 -.95 SABR SabreCorp 25.48 +.83 SAIA Saia Inc 80.05 -.15 JOE StJoe 17.90 ... CRM Salesforce 135.55 +1.43 SBH SallyBty 15.21 +.09 SJT SJuanB 6.39 -.14 SN SanchezEn 3.81 +.02 SNY Sanofi 38.66 +.21 SC SantCUSA 18.78 +.24 SLB Schlmbrg 68.89 +.43 SCHW Schwab 57.9 5 +1.65 STNG ScorpioTk 3.04 -.11 SCYX Scynexis 1.79 +.03 SDRL SeadrillLtd .49 +.03 STX SeagateT 58.67 -.51 SHLD SearsHldgs 2.19 -.09 SSW Seaspan 8.73 -.23 SEAS SeaWorld 20.27 +1.36 SRE SempraEn 100.71 -2.10 SNES SenesTc n 2.05 +.20 SNH SenHous 17.53 +.04 SESN SesenBio 2.60 -.20 SHW Sherwin 395.57 +5.14 SFL ShipFin 15.45 -.05 SIG SignetJwlrs52.27 +8.12 SPG SimonProp165.27 +2.34 SIRI SiriusXM 7.15 +.09 SIX SixFlags 69.74 +2.30 SKX Skechers s 28.57 -.98 SWKS SkywksSol 100.31 +.80 SMBK SmartFn rs 24.30 -.38 SJM Smucker 106.52 +.42 SNAP SnapInc A n13.13 +.20 SNA SnapOn 155.42 +2.19 SODA SodaStrm 91.44 +.34 SOGO Sogou n 11.33 +.14 SLRC SolarCap 21.51 -.08 SEDG SolarEdg n 53.50 +.25 SON SonocoP 52.87 +.12 SNE SonyCp 50.18 +.87 SOR SourcC 40.43 +.27 SJI SoJerInd s 30.86 -.98 SO SouthnCo 42.89 -.88 LUV SwstAirl 50.75 -.15 SWN Swstn Engy 4.70 +.02 SPPI SpectPh 20.20 +.90 SMTA SpirMTA n 8.99 -.26 SRC SpiritRltC 7.82 +.14 SPOT Spotify n 165.64 +.68 S Sprint 5.23 +.01 SFM Sprouts 21.40 -.13 SQ Square n 62.72 +1.15 SWK StanBlkDk 142.70 +.92 SGU StarGas 9.50 +.03 SBUX Starbucks s 57.17 +1.49 STT StateStr 99.49 +1.68 STLD StlDynam 50.76 +.63 SMRT SteinMart s 2.95 -.03 STL SterlingBc 25.25 +.40 SYK Stryker 179.78 +2.56 SPH SubPpne 23.56 -.07 SUM Sum tMtls n 27.13 -.06 SUI SunCmts 96.44 -.74 SNHY SunHydrl 51.30 +.72 SU Suncor g 39.42 +.26 SPWR SunPower 7.32 -.55 RUN Sunrun n 12.57 -.25 SHO SunstnHtl 17.19 -.09 STI SunTrst 70.36 +1.09 SPN SupEnrgy 10.27 -.18 SGC SupGpCos s23.62 +.41 SYMC Symantec 21.54 +.20 SYF Synchrony 35.58 +.58 SGYP SynrgyPh 1.75 +.05 SNV SynovusFn 56.69 +1.00 SYY Sysco 65.78 -.05 TMUS T-MobileUS 57.60 +.44 TAL TAL Educ s 44.82 +1.12 TCP TC PpLn 25.17 +.41 AMTD TD Ameritr 62.72 +1.80 TEL TE Connect 97.46 +2.05 TJX TJX 94.30 +.27 TAHO TahoeRes 5.31 +.09 TNDM TandmD rs 15.98 +.59 TPR Tapestry 45.74 +.98 TGT Target 77.90 -.60 TGB Taseko 1.25 +.03 TCO Taubmn 56.24 +.38 TECD TechData h 89.43 +.58FTI Technip 31.85 +.57 TECK TeckRes g 29.39 +.63 TGNA Tegna 10.51 +.24 TDOC Teladoc n 54.30 +.50 TEN Tenneco 46.27 +.35 TDC Teradata 42.63 +.98 TER Teradyn 39.6 2 +.16 TEX Terex 41.05 +1.75 TNH TerraNitro 83.96 ...TSLA Tesla Inc 319.50+28.37TXN TexInst 118.11 +.45 TXRH TexRdhse 63.96 +1.06 TGH Textainer 16.50 +.20 TXT Textron 68.86 +.53 TXMD TherapMD 7.19 +.60 TMO ThermoFis 218.27 +3.50 TRI ThomsonR 39.56 +.07 THO Thor Inds 98.44 +2.59 DDD 3D Sys 13.94 -.15 MMM 3M Co 203.86 +2.66 TIF Tiffany 133.91 +.03 TWX TimeWarn 94.92 +1.46 TKR Timken 48.25 +.65 TOL TollBros 39.20 .11 TMK Torchmark 85.52 +.59 TD TorDBk gs 58.20 +.27 TOT Total SA 61.70 +.58 TM Toyota 136.17 +2.71 TSCO TractSupp 76.77 +.94 TRXC TransEntx 3.13 -.15 RIG Transocn 12.93 +.28 TRV Travelers 128.77 -.40 TPH TriPointe 17.92 +.36 TY TriContl 27.42 +.09 TYp TriCntl pf 50.50 ... TNET TriNetGrp 56.64 +.19 TRN Trinity 34.66 +.03 TRIP TripAdvis 56.23 -1.28 TBI TrueBlue 27.40 -.05 TRST TrstNY 9.03 +.08 TUP Tuppwre 43.26 +.4 4 TRQ TurqHillRs 2.84 -.02 HEAR TurtleBc rs 17.80 +1.05 FOXA 21stCFoxA 39.30 +.22 FOX 21stCFoxB 38.85 +.11 XXII 22ndCentry 2.24 +.03 TWTR Twitter 40.10 +.30 TWO TwoHrbI rs 15.78 -.02 TWOU 2U 94.20 +.89 TSN Tyson 68.20 -.91 UBS UBS Grp 15.48 +.20 UDR UDR 37.21 +.16 UGI UGI Corp 48.53 -.68 USFD US FdsHl n 37.55 +.11 UCTT UltraClean 18.76 -.28 UPL UltPetro n 1.81 +.04 UMPQ Umpqua 24.66 +.53 UAA UndrArm s 24.25 +.72 UA UnAr C wi 22.10 +.80 UNF UniFirst 184.30 -2.75 UN UnilevNV 55.66 -.45 UNP UnionPac 142.36 -.08 UNT Unit 21.20 +.14 UAL UtdContl 70.36 +1.04 UPS UPS B 117.02 +.21 URI UtdRentals164.85 +.93 USB US Bancrp 51.77 +.55 X USSteel 37.55 +.69 UTX UtdTech 126.82 +.87 UNH UtdhlthGp 248.65 +4.22 UNIT UnitGrp 22.29 +.03 UVV UnvslCp 64.85 -.40 UNM UnumGrp 38.97 +.34 UEC UraniumEn 1.73 -.06 URBN UrbanOut 46.81 +.39 V-W-X-Y-ZVFC VF Corp 84.13 +.87 VICI VICI Pr n 19.98 -.13 EGY VaalcoE 2.30 +.02 VRX ValeantPh 25.41 +1.82 VLO ValeroE 121.20 -2.13 VLY VlyNBcp 13.24 +.25 VIG VangDivAp104.24 +.72 VBLT VascuBio 3.00 +.85 VVC Vectren 70.39 -.10 VTR Ventas 54.34 -.16 VRA VBradley 13.97 +.90 VSTM Verastem 6.20 +.68 VER Vereit 7.08 +.02 PAY VeriFone 22.82 +.02 VRSN Verisign 137.11 +1.28 VZ VerizonCm 48.41 +.44 VRTX VertxPh 145.97 +.25 VIAB ViacomB 27.69 +.62 VVI ViadCorp 55.20 +.45 VIAV Viavi 9.80 -.04 VKTX VikingTh n 9.08 -.31 V Visa s 136.28 +2.72 VSH VishayInt 21.80 +.25 VST VistraEn n 24.61 +.23 VMW VMware 148.98 +1.46 VOD Vodafone 26.52 +.28 VG Vonage 11.56 -.09 VOYA VoyaFincl 53.25 +.53 VMC VulcanM 130.23 +1.42 WTI W&T Off 6.50 -.08 WDFC WD 40 142.80 +.10 WEC WEC Engy 59.34 -1.48 WMIH WMIH 1.34 -.01 WPC WP Carey 67.18 -.04 WPX WPX Engy 17 .45 -.04 WMT WalMart 84.56 -.06 WBA WalgBoots 63.15 +.26 HCC WarrMet n 30.27 +.27 WPG WashPrGp 7.69 +.18 WRE WREIT 29.19 +.06 WM WsteMInc 83.78 +.29 WAT Waters 201.60 +5.38 W Wayfair 105.21 +4.77 WFT WeathfIntl 3.58 +.03 WBS WebsterFn 67.28 +1.41 WTW WtWatch 87.86 +1.93 WRI WeinRlt 30.14 +.40 WFC WellsFargo 55.58 +1.08 WELL Welltower 57.53 +.12 WEN Wendys Co 16.80 +.10 WIA WAstInfSc 11.32 -.05 WDC WDigital 84.72 1.18 WU WstnUnion 20.95 +.33 WBK WestpacBk 21.32 +.03 WRK WestRck 60.91 +.14 WY Weyerhsr 38.35 +.13 WPM WheatPr g 22.23 +.25 WHR Whrlpl 147.60 -.84 WLL WhitngPet rs52.37 +.23 WRD WildhRs n 26.65 +.21 WMB WmsCos 26.19 -.31 WPZ WillmsPtrs 39.17 -.29 WSM WmsSon 61.64 +1.04 DON WT MCD s 36.05 +.19 WWD Woodward 77.53 +.98 WDAY Workday 128.31 -.40 INT WorldFuel 21.92 +.18 WWE WldW Ent 62.66 +1.16 WP Worldpay 82.74 +1.89 WOR Worthgtn 48.85 +.49 WH WyndHtR n 62.47 -3.96 WYNN Wynn 179.51 +2.63 XL XL Grp 56.18 +.22 XEL XcelEngy 42.35 -.97 XRX Xerox rs 27.68 ... XLNX Xilinx 70.66 +.24 YRCW YRC Wwde 10.78 +.11 AUY Yamana g 2.92 +.03 YNDX Yandex 35.80 +.11 YELP Yelp 41.88 -2.23 YEXT Yext n 17.88 +.62 YORW YorkWater 31.30 -.85 YUM YumBrnds 83.61 +.70 YUMC Yum China 41.22 +.92 ZTO ZTO Exp n 21.33 +.85 ZAGG Zagg 15.75 +.30 ZAYO ZayoGrp 35. 66 +.32 ZEN Zendesk 57.96 +.97 ZBH ZimmerBio 114.18 +1.04 ZION ZionsBcp 57.15 +1.37 ZTS Zoetis 85.47 +.71 ZS Zscaler n 30.65 +.52 ZNGA Zynga 4.41 -.02 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 25,146.39 +346.41 NASDAQ 7,689.24 +51.38 S&P 500 2,772.35 +23.55 10-YR T-NOTE 2.97% +.04 30-YR T-BOND 3.12% +.04 CRUDE OIL $64.73 -.79 GOLD $1,297.10 -.40 EURO $1.1768 +.0053p p p p p p p p p p q q q q 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, June 7, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: You should be aware that the AREDS2 vitamin supplement has not been shown to have any benet in low-risk age-related macular degeneration patients, and has been associated with lowering the risk of advance in only 25 percent of moderateto high-risk AMD patients. As such, it should not be considered a treatment or preventative. The label on the bottle bears this statement: "This product is not intended to diagnose, treat, cure or prevent any disease." There also are some possible side eects. I have low-risk AMD and am currently taking this supplement with hopes that it might possibly help slow the progression as my AMD advances, since there is nothing else that can be done for it. „ Anon. ANSWER: "AMD" is "agerelated macular degeneration," a disease that causes a loss of central vision necessary for detailed tasks like writing or sewing. It comes when a part of the retina called the "macula," with the highest concentration of rods and cones for ne visual detail, breaks down. For dry AMD, the AREDS vitamins lowered the risk of progression to advanced AMD and risk of vision loss. Among all people in the study, about 31 percent who took placebo progressed to advanced AMD, while 16 percent of those who took the vitamins progressed. Those with low risk were unlikely to progress at all: Only 1.5 percent did, which makes it very dicult to prove that the vitamins are of use. It would take a very large study done for a very long time to do so. I agree with you that there is a potential downside of vitamin treatment, but it is small, and even people with low-risk AMD might reduce their already-low risk of progression by taking the vitamins. DEAR DR. ROACH: Do people over 70 have a harder time swallowing due to food feeling like it is stuck in their throat and cutting o air to breathe? Can one actually pass out, fall backward with their eyes rolling back when this happens? I heard there is a procedure to stretch the throat that helps. „ G.B. ANSWER: Older people can have several types of swallowing problems. Although some are relatively common, what you are describing is not normal and needs evaluation. The word "dysphagia" is used to describe any kind of abnormal sensation related to swallowing, while "odynophagia" means "pain with swallowing." Swallowing problems often are broken down to those that relate to the mouth and pharynx. Although obstruction of the airway is a dangerous, even life-threatening possibility in people with upper dysphagia, the case you describe sounds more like esophageal dysphagia, which would make passing out and being unable to breathe unlikely. A short list of causes of esophageal dysphagia would include problems with the nerves to the esophagus and mechanical obstruction. The major nerve problem is called achalasia, and it is less commonly diagnosed in people over 70. Most people nd problems with both liquids and solids. People whose problems are with solids only are more likely to have a blockage, such as a stricture, ring or web in the esophagus preventing food from going down. While esophageal dilation is one possible treatment, there's a long way to go before deciding what kind of treatment is necessary. Speech and language pathologists are expert at making the diagnosis of many kinds of swallowing diculties. DEAR ABBY: My brother-in-law died a month ago and was cremated by the local aliate of a prominent funeral home. To make it easier for my sister, I accompanied her to the mortuary to pick up her husband's remains. I walked in alone, and as I returned to the car with his urn, a young funeral home employee in a black suit and scued shoes followed me. Through the window of the car, he presented my sister an articial red rose and said, "We're sorry for your loss." My sister and I were appalled by the insincerity of this gesture, and I called and told the funeral home director that the sentiments were as phony as the rose. He said, "I thought it was a great idea," and couldn't understand our reaction. Were we wrong? „ Resenting Phony Sentiments DEAR RESENTING: Yes, you were. When people are grieving, emotions are sometimes raw, so I'm not going to scold you. However, your response to the young man was ungracious. All that needed to be said was, "No, thank you." DEAR ABBY: I need your advice. I'm in love with a wonderful man. He says he likes and respects me but does not love me. I desperately want his love, but have agreed to be friends with benets in the hope that in the future he may come to love me. Should I continue with this, and is there a future for me? „ Hopeful In Telangana, India DEAR HOPEFUL: For many people, liking and respecting someone would make the person a candidate for marriage. The bad news is, the man you care so much about is not one of them. The good news is, there are many eligible, emotionally available men who might value what you have to oer. Time is precious. If you want your future to be a happy one, be glad your friend with benets has been honest with you, cut your losses and look elsewhere for love. Dear Readers: When you pop into a gas station/convenience store, you might grab a hot dog, a bag of chips, a soda and a candy bar. But now, convenience store merchants are starting to oer fresh fruits and vegetables, hard-boiled eggs, yogurt and granola „ denitely HEALTHIER FARE! Experts in the industry say a large percentage of convenience stores are now oering fresh foods, and customers are happy about it. „ Heloise Dear Heloise: I nd it impossible to open some containers: caps that squeeze open, ip-top containers, etc. Is there a solution? „ Carol S., Huber Heights, Ohio Dexterity issues aect many people. The pharmacy has taken strides to make easy-open bottles for homes with no children; maybe other groups can do so, too! „ HeloiseAREDS supplements used to treat macular degeneration Fake ower gift prompts reaction from new widow Convenience gets healthy?Hints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, June 7, 2018 ARIES (March 21-April 19). Anyone can listen closely to the story they enjoy, the information that atters them, the music and people they prefer. But its those who know how to tune in to the messages and tones they dont like who will become smarter. TAURUS (April 20-May 20). For business to run smoothly, communication will be essential. Over-communicate. Whether hearing or telling a story, it will be better to err on the side of repetition. GEMINI (May 21-June 21). As for the conversation youve been putting o, this is the time to have it. Those who need to hear you will be all ears. Your words will eloquently tumble out. CANCER (June 22-July 22). Creation and destruction are part of the same cycle, though they run on dierent timetables. What takes years to build can be destroyed in a blink. So while destruction is necessary to creation, often the smallest amount will do. LEO (July 23-Aug. 22). You may feel that you still have something to prove to yourself, or something you can do to become worthy of your own acceptance. So what would it take for you to become your own best friend and supporter across the board? VIRGO (Aug. 23-Sept. 22). If you feel your peers are providing undue pressure, consider you may be inadvertently giving them reason to believe youre on the brink of agreeing with them. Walk away. LIBRA (Sept. 23-Oct. 23). In the name of smooth business, it wouldnt hurt to spend a few minutes catastrophizingŽ „ that is to say, coming up with a handful of worst-case scenarios and what youd do in each case. With preparation comes condence. SCORPIO (Oct. 24-Nov. 21). Youre perfectly capable of rational thought and communication. However, as you wisely lead with your emotional intelligence, logic gives way to something that, on the surface at least, makes less sense: the poetry of the heart. SAGITTARIUS (Nov. 22-Dec. 21). You cant aord to let the vagaries of communication distract from, diuse or cover up the truth. You can get to the bottom of it with questions, as long as you make people feel that its safe to be honest. CAPRICORN (Dec. 22-Jan. 19). Youll be a teacher today, so you may as well be an excellent one. Excellent teachers communicate clearly to impart information and skills in a structure that best facilitates student comprehension and absorption. AQUARIUS (Jan. 20-Feb. 18). Youve learned this lesson before, but it bears repeating: If you think someone cant fail and you treat him or her accordingly, the relationship is doomed.See the awed humanity and give your love anyway. PISCES (Feb. 19-March 20). It will be particularly dicult to see people for who they are because you cant help but be blinded by the possibilities you notice about what they might be able to do for you. Make your expectations known. TODAYS BIRTHDAY (June 7). The focus will be on habits. Daily practice will lead to an exceptional performance and nancial remuneration. What could be better? Youll achieve a goal, develop your potential and participate fully in your community and wider society. The insights you share in 2019 could alter the course of an entire organization. Leo and Cancer adore you. Your lucky numbers are: 9, 10, 5, 30 and 13. 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, June 7, 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, June 7, 2018 ALMANAC Today is Thursday, June 7 the 158th day of 2018. There are 207 days left in the year. Today in history On June 7, 1776 Richard Henry Lee of Virginia offered a resolution to the Continental Congress stating That these United Colonies are, and of right ought to be, free and independent States.Ž On this date In 1769 frontiersman Daniel Boone first began to explore present-day Kentucky. In 1892 Homer Plessy, a Creole of color,Ž was arrested for refusing to leave a whitesonly car of the East Louisiana Railroad. (Ruling on his case, the U.S. Supreme Court upheld separate but equalŽ racial segregation, a concept it renounced in 1954.) In 1965 the U.S. Supreme Court, in Griswold v. Connecticut, struck down, 7-2, a Connecticut law used to prosecute a Planned Parenthood clinic in New Haven for providing contraceptives to married couples. In 1981 Israeli military planes destroyed a nuclear power plant in Iraq, a facility the Israelis charged could have been used to make nuclear weapons. Todays birthdays Singer Tom Jones is 78. Actor Ronald Pickup is 78. Poet Nikki Giovanni is 75. Actor Ken Osmond is 75. Talk show host Jenny Jones is 72. Singer-songwriter Willie Nile is 70. Actress Anne Twomey is 67. Actor Liam Neeson is 66. Singer-songwriter Johnny Clegg is 65. Author Louise Erdrich is 64. Actor William Forsythe is 63. Vice President Mike Pence is 59. Rock singer-musician Gordon Gano is 55. Rock musician Eric Kretz is 52. Rock musician Dave Navarro is 51. Actress Helen Baxendale is 48. Actor Karl Urban is 46. TV personality Bear Grylls is 44. Rock musician Eric Johnson is 42. Actress Adrienne Frantz is 40. Actor-comedian Bill Hader is 40. Actress Anna Torv is 39. Tennis player Anna Kournikova is 37. Actor Michael Cera is 30. Actress Shelley Buckner is 29. Rapper Iggy Azalea is 28. Rapper Fetty Wap is 27. Bible verse And he saw also a certain poor widow casting in thither two mites. And he said, Of a truth I say unto you, that this poor widow hath cast in more than they all.Ž „ Luke 21:2-3. Giving to God and others is not measured by the amount but by the sacrifice. Are you giving your best to God and others? We all can do that. WARREN, Ohio (AP) „ Police say theyve solved a shooting in Ohio that left a man wounded. The oven did it. The Vindicator in Youngstown reports 44-year-old Robin Garlock received wounds to both shoulders while trying to retrieve a handgun hed hidden inside the broiler unit of his oven. Warren police say Garlock put the gun in the broiler because children were coming over. His girlfriend, unaware of the guns presence, turned on the oven Sunday to bake. Police say she called out to Garlock when she thought she heard a gunshot fired outside. Police say Garlock was struck by bullets or bullet fragments when they exploded inside the gun. No charges have been filed against the oven.ODD NEWS Police: Man shot while retrieving gun from oven With no phone service, Nicolas Italian Kitchen in Englewood turned to social media Wednesday to alert customers of the massive national outage. Comcasts X“nity phone experienced issues at about 8 a.m. Wednesday, knocking out phone service for thousands of companies across the country „ many of which still largely rely on landline access to do business. According to DownDetector.com, Comcast phone service impacted Florida, the Paci“c Northwest and California customers. Nicolas management encouraged customers to send messages on Facebook if they wanted to order because the phones were down. Other local businesses including Hungry Howies pizza, Lemon Bay Funeral Home, and the Rotonda West Association, also had no phone service. Comcast X“nitys Voice residential and business support services acknowledged in a Tweet that there were issues and some customers may still be experiencing an issue with their Voice service.Ž Comcast didnt release an of“cial statement on its website. The Tweet assured customers it knew of the problem and was working on it. Some businesses outside the region used the downed phone service as an impromptu reason for a one-day sale if customers mentioned the word outage.Ž Email: eallen@sun-herald.com Xfinity outage impacts thousands By ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR WASHINGTON „ Record heat returned to the United States with a vengeance in May. May warmed to a record average 65.4 degrees in the Lower 48 states, breaking the high of 64.7 set in 1934, according to federal weather “gures released Wednesday. May was 5.2 degrees above the 20th centurys average for the month. Weather stations in the nation broke or tied nearly 8,600 daily heat records in May, the National Oceanic and Atmospheric Administration reported. It hit 100 in Minneapolis on May 28, the earliest the city has seen triple digits. The warmth was coast-to-coast,Ž said climate scientist Jake Crouch at NOAAs Centers for Environmental Information. What made May seem even warmer was that April was unusually cool for much of the United States, he said. Wisconsin had its coldest April followed by its second warmest May. The United Kingdom, Germany and other places also set May heat records, but overall global “gures for the month are still being tabulated, Crouch said. It was especially warm at night in the U.S during May. The overnight low temperature averaged 52.5 degrees nationwide. That broke the record by 2 degrees which is unheard ofŽ at this time of year, he said. Partly to blame is the overall warming trend from man-made climate change, Crouch said. April was cool because the jet stream brought polar air south, but it shifted out of that pattern in May. Then, a tropical system and subtropical storm Alberto brought warm moisture to the eastern part of the country, while the West was quite dry. That allowed temperatures to heat up. Nature is dealing cards from a very different deck now compared to the 20th century,Ž Pennsylvania State University climate scientist David Titley said in an email. U.S. temperature reports go back to 1895. With the new May record, six of the U.S. monthly record highs have been set since 2006.The heat is back on high: Maysmashes US temperature recordsBy SETH BORENSTEINAP SCIENCE WRITERA new study by a scientist with the National Oceanic and Atmospheric Administration has found that over the past seven decades, tropical cyclones have slowed down near coastlines around the world. The “ndings published in the journal Nature describe a clear link between global warming and the behavior of these severe storms with potentially devastating consequences for the people that live near them. According to overwhelming scienti“c consensus, the climbing average global temperature over the past century has been fueled largely by human activities that have released heat-trapping greenhouse gases like carbon dioxide into the atmosphere. Among its negative effects, that rising heat has been linked to the melting of glaciers, the creeping rise of oceans, the bleaching of corals, the spread of human diseases and the worsening of drought. Scientists have also been trying to understand the link between global warming and the behavior of extreme weather events, such as the hurricanes that pound Atlantic coastlines during the summer and fall. Certainly theres one clear physical link, said Christina Patricola, an atmospheric scientist at Lawrence Berkeley National Laboratory who was not involved in the study. For every 1 degree Celsius rise in temperature, the atmosphere is able to hold 7 percent more moisture. That means that when it “nally does rain, theres a lot more water coming down which could raise the risk of ”ooding. The relationship of global warming to other aspects of such storms, such as frequency and intensity, has been more dif“cult to pin down, said study author James Kossin, a climate scientist with the National Oceanic and Atmospheric Administration in Madison, Wis. Thats partly because its hard to compare older data to the information thats been gathered in recent decades with more sophisticated instruments. And of course, in the pre-satellite era (before the 1960s), a lot of storms that lived and died over the open ocean would have gone unnoticed, which could potentially make them seem less frequent in the past than they really were. But one of the hallmarks of Hurricane Harvey, which ravaged the Texas coastline in 2017, was how it slowly it moved across the Houston region, dumping roughly 50 inches of rain in some areas. A lot of the initial research has been focused largely on numbers of tropical cyclones and then of course on intensity because thats the way that we feel the impacts,Ž Patricola said. But when events like Hurricane Harvey hit, she added, its a reminder that we need to consider the other characteristics of tropical cyclones.Ž Kossin wanted to see if, on average, the traveling speed of such tropical cyclones was slowing down. To “nd out, he used data from the U.S. National Hurricane Center and the Joint Typhoon Warning Center to study the position of such storms centers every six hours. From those, he was able to calculate the moving speed of these coastal storms between 1949 and 2016.Hurricanes are slowing down, which means more time to do damageBy AMINA KHANLOS ANGELES TIMES LOS ANGELES (AP) „ Jerry Maren, the last surviving munchkin from the classic 1939 “lm The Wizard of OzŽ and the one who famously welcomed Dorothy to Munchkin Land, has died at age 99. Maren died May 24 at a San Diego nursing home, his niece, Stacy Michelle Barrington, told The Associated Press on Wednesday. In an entertainment career that spanned more than 70 years, he portrayed The Hamburglar and Mayor McCheese in McDonalds commercials, appeared in scores of “lms and TV shows and made personal appearances as Little Oscar for Oscar Mayer hot dogs. But it was his role as one of the Lollipop Kids in The Wizard of OzŽ that always held a special place in his heart. He would show up regularly at “lm conventions, munchkin gatherings and other events honoring the cast over the years. Ive done so many things in show business but people say, You were in The Wizard of Oz? It takes peoples breath away,Ž he told writer Paul Zollo during a 2011 interview for the publication North Hollywood Patch. But then I realized,Ž he added, Geez, it must have been a hell of a picture, because everyone remembers it everywhere I go.Ž Maren, who stood just 4-feet-3, was one of more than 100 little people recruited to play munchkins in the movie. He stood out from almost all the others, however, as the Lollipop KidŽ who sang and danced his way to front and center before the “lms star, Judy Garland as Dorothy, and then, with a ”ourish, handed her an oversized lollipop. Born Gerald Marenghi in Boston on Jan. 24, 1919, Maren was singing and dancing at a show at a Connecticut hotel in 1938 when MGM talent scouts saw the diminutive teenager actor and invited him to Hollywood to join the munchkin cast. Having dreamed since childhood of a being a Hollywood “lm actor, he jumped at the chance. He would later recall being paid $50 a week for the role, twice what his father was making.Last surviving Wizard of Oz munchkin Jerry Maren dies AP FILE PHOTO In this Sept. 24, 2009 le photo, Jerry Maren attends the Wizard of OzŽ 70th Anniversary Emerald Gala in New York. responders who safely brought this situation to a close,Ž Maj. Gen. Timothy P. Williams, the adjutant general of Virginia, said in a statement. Williams said the Guard has started an internal investigation and will determine appropriate actions once the investigation is complete.Ž Michael Finneran, a spokesman for the NASA Langley Research Center in Hampton, said Yabut worked there in a civilian job in the of“ce of the chief information of“cer from 2014 to 2017. Yabut also previously worked as an unpaid software developer for ZenCash, the cryptocurrency company said in a statement Wednesday. Yabut was a developer in the projects early stages, and he intentionally made public a methodŽ of attacking the system, which was a vulnerabilityŽ that he coded in, according to the statement. The company said an attack caused the loss of funds from ZenCash supporters. The lost funds were restored, the vulnerability was addressed and the FBI Internet Crime Complaint Center was contacted about Yabuts actions, the company said. A spokeswoman for the Richmond division of the FBI did not immediately return a call seeking comment. Yabut seemed to foreshadow the theft and chase in Twitter posts Tuesday. Hours before the vehicle drove off the base, an account con“rmed by the Guard as Yabuts tweeted a Wikipedia entry about the M113 armored personnel carrier, which is similar to the M577 vehicle police chased, and a screenshot of a map around the area where the vehicle eventually stopped. Minutes after police began their pursuit shortly before 8 p.m., Yabut posted a photo and video of himself in what appears to be the stolen vehicle. He wrote a series of odd tweets Tuesday, including: where is this damn water buffaloŽ all i wanna do is get an anime wifeŽ and wow I think I just discovered a large illegal spy operation in the us government.ŽVEHICLEFROM PAGE 1 Unlike a pardon, the commutation will not erase Johnsons conviction, only end her sentence. Scholl said Johnson would be returning to Memphis and was planning to spend time with her family. He earlier praised Trump for a courageous moveŽ and described Johnson as overwhelmed by the news. Trumps decision, his latest inspired by a celebrity champion, comes amid a flurry of recent pardons issued by the president. He says hes considering a long list of other clemency actions for those famous and not, including former Illinois Gov. Rod Blagojevich, who is serving 14 years in prison for corruption, and celebrity homemaker Martha Stewart, who served about five months for insider financial trading. Trump has been working outside the traditional pardon process usually overseen by the Justice Department, and has appeared to favor cases that catch his attention „ either because theyve been championed by friends and celebrities or conservative media. Trump has also been drawn to cases in which he believes prosecutors may have been motivated by politics „ situations that may remind him of his own predicament at the center of special counsel Robert Muellers investigation into Russian election meddling. Trump recently pardoned conservative commentator Dinesh DSouza, who was convicted of a campaign “nance violation. And he granted a posthumous pardon to boxings “rst black heavyweight champion, which had been championed by actor Sylvester Stallone. Some have seen the pardons as sending a message to former campaign aides now ensnared in the Mueller probe or other legal inquiries, including Trumps longtime lawyer and legal “xerŽ Michael Cohen, whose “nances are under federal investigation. In an apparent effort to lobby her husbands case, the wife of former Trump campaign aide George Papadopoulos, who pleaded guilty to lying to the FBI about his Russia contacts, appeared on Fox News to talk about how committed hed been to Trumps campaign. I trust and hope and ask to President Trump to pardon him,Ž Simona Mangiante Papadopoulos told Trumps favorite network.TRUMPFROM PAGE 1

PAGE 29

CONCUSSION PROTOCOLHorse racing playing catch-up on jockey concussion protocol. Page 2 Thursday, June 7, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Football 3 | MLB 4 | Scoreboard 5 | Tennis 6 By THOMAS BASSINGERTampa Bay TimesLate in a game against Detroit last season, Ben Roethlisberger dropped back 7 yards into the end zone and scanned the field. In the middle, JuJu Smith-Schuster blew past cornerback Quandre Diggs. The Lions two safeties, their last line of defense, were watching the Steelers outside receivers. They left the center of the field wide open. As Smith-Schuster neared the 15-yard line, Roethlisbergers pass hurtled toward him, hitting him in stride at the 28. Not a single Lions defender stood between him and the end zone. On that one play, Smith-Schuster gained 72 yards after catching the ball. Bucs receiver Mike Evans gained 115 yards after the catching the ball. It just took him 15 games to do it. For a player who caught 71 passes, accumulated more than 1,000 total yards and is widely regarded as one of the 10 best receivers in the game, thats an awfully scant amount. Was something wrong? To find out, I reviewed each of the 136 passes intended for Evans last season. Heres what I learned.How does Evans compare with other players?Evans was one of the most targeted receivers in the NFL last season, so his total yards after catch (YAC) might not be the best representation of his productivity. Instead, lets look at his YAC per catch. Of the 76 receivers who caught at least 50 passes, Evans (1.62) ranked next to last, just ahead of former Cowboys tight end Jason Witten (1.60). A bunch of running backs topped the list, led by Todd Gurley (12.67) and Jerick McKinnon (9.33). Smith-Schuster (6.95) and Golden Tate (6.95) were the leading nonrunning backs.NFL: BucsWhy Evans lack of YAC isnt a problemTIMESMore than three-quarters of Mike Evans catches last season resulted in a first down for the Bucs. SEE BUCS, 3AP PHOTOFlorida State players celebrate with the trophy after defeating Washington 8-3 in the second game of the best-of-three championship series Tuesday in Oklahoma City. Associated PressOKLAHOMA CITY „ Jessie Warrens career finished just the way she envisioned it. On Monday night, Florida States star third baseman made perhaps the play of her career, a diving catch and throw for a double play that helped preserve a 1-0 win over Washington in Game 1 of the Womens College World Series championship series. On Tuesday night, the senior did the damage with her bat. She had three hits, including a homer, and Florida State beat Washington 8-3 to claim its first national title. Warren, who hit .520 in the World Series, was named most outstanding player. As it all sunk in, tears started to flow. I think thats every seniors dream, is to leave with a W, to end their season on a W,Ž she said. That was one of the goals. I am so proud of this team. This university has done so much for me. This coaching staff has taken me under their belt as their own child. I came into this program as a kid and Im leaving it as a strong woman. I wouldnt have wanted it any other way.ŽCOLLEGE SOFTBALL: Womens College World SeriesFSU tops Washington to win first softball title By GREG BEACHAMAssociated PressLAS VEGAS „ The Washington Capitals will play for a Stanley Cup championship Thursday night for the first time in 43 NHL seasons. Alex Ovechkin is one win away from carving his name into history at the peak of his incredible hockey career. With a 3-1 lead in the Stanley Cup Final and a city thousands of miles away thirsting for its first championship in a generation, the Vegas stakes are awfully high for the Caps in Game 5. Ovi still wants his teammates thinking about the Golden Knights, not that silver trophy. To be honest, I think most of us have never been in this position,Ž said Ovechkin, who could become the first Russian captain to raise the Cup. For me personally, I dont try to think about it too much whats going on and just try focusing on different things. But its hard.ŽNHL: Stanley Cup FinalCapitals eager to end title drought in VegasSEE NHL, 6 SEE FSU, 3 AP PHOTORomanias Simona Halep celebrates her victory over Germanys Angelique Kerber after their quarterfinal match of the French Open Wednesday at the Roland Garros stadium in Paris. By HOWARD FENDRICHAssociated PressPARIS „ Garbine Muguruzas big strokes overwhelmed Maria Sharapova right from the start. Their French Open quarterfinal Wednesday was no contest at all, a 6-2, 6-1 one-way journey. Simona Halep went from out-of-sorts to on-target against Angelique Kerber, scrambling to every ball and staying the course to erase an early deficit. Halep pointed her right index finger at her temple when she eventually completed a 6-7 (2), 6-3, 6-2 comeback to reach the semifinals, too. I never gave up. So I think thats why I won today,Ž Halep said. My head won it.Ž When the top-seeded Halep and No. 3 Muguruza meet Thursday, their contrasting styles will match up with plenty at stake. The winner earns a berth in the final at Roland Garros „ plus the No. 1 ranking that currently belongs to Halep. I have just to stay strong, to try to make her uncomfortable on court,Ž Halep said, and to try to play my game.Ž The women got their matches done before rain arrived at Roland Garros, leaving the mens quarterfinals suspended in progress. That might very well have been a relief to 10-time champion Rafael Nadal, who was not at his best Wednesday and dropped a French Open set for the first time since 2015. Nadal lost the opener 6-4 against 11th-seeded Diego Schwartzman but began to play better after a rain delay of just under an hour. TENNIS: French OpenMuguruza, Halep advance to semisSEE TENNIS, 6 AP PHOTOTampa Bay Rays relief pitcher Diego Castillo (63) delivers against the Washington Nationals during the seventh inning Wednesday in Washington. By HARVEY VALENTINEAssociated PressWASHINGTON „ Washingtons Tanner Roark hasnt had a lot to show for some solid pitching of late. Nationals hitters, including Roark, made sure he was rewarded on Wednesday. Anthony Rendon had four hits and drove in three runs, Roark hit a two-run single and the Nationals routed the Tampa Bay Rays 11-2 for a two-game sweep. After scoring 16 runs in Roarks previous seven starts, the Nationals took a 5-0 lead in the first off Jonny Venters (1-1), who made his first big league start after 244 relief appearances. His run support from us hasnt been great,Ž Rendon said of Roark. It was good to see us back him early in the game and him not really coast but continue to battle and do what he does.Ž Roark (3-6), coming off a loss in relief on Sunday in Atlanta, allowed two runs and six hits in six innings. It just gives you a lot more confidence in your stuff and that you can just go and attack these guys even more and not try to be too fine,Ž Roark said after the Nationals scored five runs in the first inning, two on his two-out single. Michael A. Taylor had three hits and three RBIs. Trea Turner and Juan Soto had two hits each for Washington, which has won 11 of its last 15 games.MLB: Nationals 11, Rays 2 Swept in WashingtonRendon has four hits as Nationals rout RaysSEE RAYS, 2

PAGE 30

By BETH HARRISAssociated PressNEW YORK „ Kentucky Derby and Prea kness winner Justify arrived in New York on Wednesday ahead of this weekends Belmont Stakes, in which the colt will try to sweep the Triple Crown. Justify traveled smoothly to Belmont Park via a flight from Louisville, Kentucky, and a van ride from an airport on Long Island. He was greeted by a throng of media recording every step as he walked into Barn 1, the same place American Pharoah stayed before ending the sports 37-year drought with a Triple Crown sweep in 2015 and becomin g the 12th horse to achieve the feat. Its just a different vibe,Ž said Bob Baffert, who also trained Pharoah. Its like we know it can be done.Ž Justify will face nine rivals on Saturday in the 1 -mile Belmont, the longest and most grueling of the three-race series. He brings a 5-0 career record to the race in which the colt is the morning-line favorite at 4-5 odds. Now he has to just close the deal,Ž Baffert said. Its a lot of pressure, too. Youre in New York. The place is going to be rocking. You want to see superstars.Ž Justify was greeted with squeals from horses already in the barn of trainer John Terranova, who hosts Bafferts outof-town runners. He got their attention somehow. He must give off something,Ž Baffert said. When he got off the van, he was just dragging me around there.Ž Baffert was the victim of a bite on his hand from Justify the other day while walking the horse. Hes a tough horse,Ž the trainer said. For about four seconds, you can love on him, but thats it.ŽBy STEPHEN WHYNOAssociated PressMike Smith knows the fee ling. A headache. Maybe some dizziness. As a younger jockey he got concussions, felt better and went back to riding. Ive had several,Ž Smith said. Its just like you hit your head playing any sport.Ž Smith is currently in the international spotlight as he goes for the Triple Crown on Saturday aboard Justify in the Belmont, but hes far from alone as a jockey who has dealt with concussions. U.S. horse racing remains years, if not decades, behind other pro sports „ not to mention the sport in other countries „ when it comes to concussion evaluation, d iagnosis and return to racing protocol for jockeys. Theres no national concussion program from state to state or racetrack to racetrack. There is also an ongoing debate on how to implement one and who should pay for it. That leaves jockeys like Smith facing different situations along the Triple Crown trail from the Kentucky Derby to the Preakness in Maryland and Belmont in New York. The Jockeys Guild last month voiced concern about the New York Racing Associations lack of a concussion protocol, but the problem isnt limited to one state. Jockeys not as accomplished or famous as Smith are confronted daily with inconsistent care, especially in the area of brain injuries and head trauma. Not every track has an on-site athletic trainer or physician to diagnose concussions. Page 2 SP www.yoursun.com Thursday, June 7, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 6N ............................ 8-4 June 6D ............................ 9-2 June 5N ............................ 6-3 June 5D ............................ 9-6 June 4N ............................ 0-0 June 4D ............................ 1-0 D-Day, N-NightPICK 3June 6N ........................ 2-0-7 June 6D ........................ 7-1-3 June 5N ........................ 1-4-8 June 5D ........................ 7-0-5 June 4N ........................ 2-7-7 June 4D ........................ 9-9-6 D-Day, N-NightPICK 4June 6N ..................... 3-2-0-4 June 6D ..................... 4-1-4-2 June 5N ..................... 6-3-1-8 June 5D ..................... 9-2-6-4 June 4N ..................... 8-7-7-7 June 4D ..................... 1-6-4-1 D-Day, N-NightPICK 5June 6N .................. 6-6-1-7-1 June 6D .................. 9-2-2-4-8 June 5N .................. 2-4-5-9-4 June 5D .................. 2-3-2-3-3 June 4N .................. 6-4-5-8-9 June 4D .................. 9-0-7-7-3 D-Day, N-NightFANTASY 5June 6 ............. 3-19-27-30-31 June 5 ........ 19, 21, 22, 28, 35 June 4 ................. 1-2-4-14-24 € € € PAYOFF for June 5 2 5-digit winners $97,572.03 262 4-digit winners $120.00 8,138 3-digit winners $10.50CASH FOR LIFEJune 4 ............. 4-13-30-33-53 Cash Ball ............................ 3 May 31 ........... 1-28-42-47-55 Cash Ball ............................ 4 € € € PAYOFF FOR June 4 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 4 ............................... 4-5 $500 139 ........................... 3-5 $100LUCKY MONEYJune 5 .............. 22, 24, 25, 35 Lucky Ball ........................... 8 € € € PAYOFF FOR June 5 0 ............ 4-of-4 LB $1 Million 3 .................. 4-of-4 $1,836.50 48 ............. 3-of-4 LB $251.50 609 .................. 3-of-4 $58.00LOTTOJune 6 ...... 19-21-38-43-47-48 June 2 ...... 15-20-21-23-28-52 € € € PAYOFF FOR June 2 0 6-digit winners $4 million 14 5-digit winners $7,182.50 842 ... 4-digit winners $83.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 6 ........... 23-28-41-53-56 Powerball ......................... 14 June 2 ........ 23, 25, 37, 44, 64 Powerball ........................... 7 € € € PAYOFF FOR June 2 0...........5-5 + PB $74 Million 0.......... 5-5 ........... $1 Million 0.......... 4-5 + PB ...... $50,000 21........ 4-5 .................... $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 5 ....... 22, 33, 41, ,48, 52 Mega Ball ........................... 4 € € € PAYOFF FOR June 1 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 18 ........................ 4 of 5 $500 ESTIMATED JACKPOT $110 million M i LB: Stone Crabs 3, Blue Jays 1Bullpen start works for Stone CrabsSPORTS ON TVAP FILE PHOTOJockey Edgar Prado is taken to an ambulance after falling from Admiral Bird at the conclusion of the seventh race at Saratoga Race Course in Saratoga Springs, N.Y. Doctors with experience treating concussions among jockeys consider it a major issue. HORSE RACING: Concussion ProtocolHorse racing behind on concussion protocol AP PHOTOKentucky Derby and Preakness Stakes winner Justify is led off the trailer upon arriving at Belmont Park, Wednesday, in Elmont, N.Y. HORSE RACING: Belmont StakesJustify arrives in New York for Triple Crown bidCOLLEGE TRACK & FIELD 7 p.m. ESPN2 „ NCAA Division I, Mens and Womens Outdoor Championships, at Eugene, Ore. CYCLING 2 a.m. (Friday) NBCSN „ UCI World Tour: Critrium du Dauphin, Stage 4, from Chazey-SurAin to Lans-En-Vercors, France DIVING 4 p.m. NBCSN „ FINA World Cup, 10-meter womens synchronized “ nals, at Wuhan, China (same-day tape) GOLF 9 a.m. GOLF „ European PGA Tour, Shot Clock Masters, “ rst round, at Atzenbrugg, Austria (same-day tape) 1 p.m. GOLF „ Web.com Tour, Rust-Oleum Championship, “ rst round, at Mundelein, Ill. 4 p.m. GOLF „ PGA Tour, FedEx St. Jude Classic, “ rst round, at Memphis, Tenn. 4:30 a.m. (Friday) GOLF „ European PGA Tour, Shot Clock Masters, second round, at Atzenbrugg, Austria MLB BASEBALL 12:30 p.m. MLB „ Regional coverage, L.A. Dodgers at Pittsburgh OR Colorado at Cincinnati 7 p.m. FOX SPORTS SUN „ Mariners at Rays ESPN „ Detroit at Boston MIXED MARTIAL ARTS 9 p.m. NBCSN „ Professional Fighters League, at New York NHL HOCKEY 8 p.m. NBC „ NHL Stanley Cup Final, Game 5, Washington at Vegas SOCCER 3 p.m. FS1 „ Men, International friendly, England vs. Costa Rica, at Leeds, England 9 p.m. FS1 „ Women, International friendly, United States vs. China, at Sandy, Utah TENNIS 11 a.m. NBC „ French Open, womens semi“ nals, at Paris (all time zones) NBCSN „ French Open, womens semi“ nals, at Paris (live) TRACK & FIELD 2 p.m. NBCSN „ IAAF Diamond League, at Oslo, Norway WNBA BASKETBALL 10:30 p.m. ESPN2 „ Seattle at Los Angeles Rendon also scored three times on his 28th birthday and raised his average from .250 to .268. Hes the constant. Hes the guy that goes out there every day and helps us win ballgames every day,Ž manager Dave Martinez said. C.J. Cron hit his 13th homer and Brad Miller had three hits for the Rays, who have lost six straight and have scored six runs in their last four. Venters started as the Rays used their unconventional strategy of opening with a reliever for the eighth time in 17 games. He lasted only six batters. Venters, who had given up one run in 14 games prior to Wednesday in his comeback season, became the first pitcher in major league history to start a game after three Tommy John surgeries. The Rays are 3-5 when starting with a reliever. When it works, it feels pretty good,Ž manager Kevin Cash said. But when it doesnt, its pretty gut-wrenching because you sit there and say: Youre asking two guys to do something differently. Were all human in this. You care about emotions, feelings, thoughts and all that.Ž Washington openesd a 10-2 lead with a four-run sixth off Yarbrough, who allowed five runs „ four earned „ in 5 ‡ innings.RAYSFrom Page 1By BRYAN LEVINESports WriterPORT CHARLOTTE „ Call it crazy if you will, but it works some times. The Stone Crabs have implemented the bullpen-first scheme in select games from the Tampa Bay Rays. This new scheme helped them to a 3-1 win over the Dunedin Blue Jays on Wednesday. Its good when it works and tonight it did work,Ž Stone Crabs manager Reinaldo Ruiz said. That was really nice to see. Especially after last night.Ž Making his firstcareer start on Wednesday was reliever Spencer Jones. Jones allowed a leadoff single, but escaped the first inning unscathed thanks to a double play. He followed that up with a perfect second inning. I just attacked it kind of like I was throwing the seventh or eighth inning. ƒ I tried to take the same mentality,Ž Jones said. I didnt change (my pre-outing routine). I only took 15 or 20 warm up pitches like I would in a late-inning relief.Ž Not only did the plan work because of Jones, but normal starting pitcher Blake Bivens had a strong outing as well. By the time Bivens took over in the third inning. the Stone Crabs offense had already given him a 3-0 lead. Bivens retired the first eight batters he faced before getting himself into a bases-load jam in the fourth inning. He escaped the threat without allowing a run. I think hes only had one bad outing, but other than that, hes been good this year,Ž Ruiz said. Bivens finished with 5.1 innings pitched, allowing one unearned run on four hits and a pair of walks. He also struck out three batters and lowered his season ERA to 1.35 through his first four starts of the season. Just one night removed from a poor outing on the mound where he allowed four runs over 3.2 innings of work, Brendan McKay swatted his first home run with the Stone Crabs in the first inning. The home runs drove in a pair of runs following Lucius Foxs leadoff walk. (McKay) is starting to swing the bat well,Ž Ruiz said. Hes being more aggressive, and thats been the key. He has some pop.Ž Miles Mastrobuoni also added an RBI groundout in the second inning. That was it for the scoring for the Stone Crabs as they spent the rest of the game protecting their lead.NOTES Following the game, first baseman Nate Lowe and utility man Peter Maris were both promoted to Double-A Montgomery. In 2018 with the Stone Crabs, Lowe is hitting .356 with 10 homers and 44 RBI. For Maris, in just 29 games, hes hitting .320 with 15 extra-base hits and 19 RBI. „Contact Bryan Levine at blevine@sun-herald.com.STONE CRABS 3, BLUE JAYS 1Dunedin AB R H BI BB SO Avg. Palacios CF 4 0 1 0 0 0 .270 Pinto RF 4 0 0 0 0 0 .288 Jones 3B 4 0 2 0 0 0 .251 Clemens DH 4 0 1 0 0 3 .226 Knight 1B 3 1 1 0 1 0 .255 Mineo C 4 0 0 0 0 0 .275 Castillo SS 3 0 1 1 0 0 .275 La Prise 2B 3 0 0 0 0 2 .194 Orozco LF 2 0 0 0 1 0 .260 Charlotte AB R H BI BB SO Avg. Fox SS 5 1 3 3 0 0 .301 McKay DH 4 1 3 1 1 0 .251 Tenerowicz 1B 4 0 0 0 0 0 .290 Sanchez RF 4 0 0 0 0 0 .356 Gray 2B 4 0 1 0 0 0 .332 Padlo 3B 4 0 0 0 0 0 .292 J. Lowe CF 4 1 1 0 0 1 .244 Pinto C 4 1 1 0 0 1 .205 Mastrobuoni LF 3 1 0 0 1 1 .320 Dunedin 000 000 100 … 1 6 0 Charlotte 210 000 00x … 3 3 2 HR: McKay (1). RBI: Castillo (15); McKay 2 (9), Mastrobuoni (16). LOB: Dunedin 6; Charlotte 3. RISP: Dunedin 0-for-3, Charlotte 0-for-5. SF: Castillo. GIDP: Pinto, La Prise. E: J. Lowe (4, “ elding), Gray (5, “ elding). PITCHING Dunedin IP H R ER BB SO HR ERA Diaz (L, 0-2) 6.0 3 3 3 3 5 1 3.63 Ravel 2.0 0 0 0 0 1 0 3.00 Charlotte IP H R ER BB SO HR ERA Jones 2.0 1 0 0 0 1 0 3.51 Bivens (W, 2-0) 5.1 4 1 0 2 3 0 1.35 Koch (S, 4) 1.2 1 0 0 0 1 0 1.64 WP: Diaz, Bivens. Balk: Bivens. Umpires: HP: Sam Burch. 1B: Mark Stewart. Time: 2:11. Att: 881.SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Spencer Jones (10) faces the Dunedin Blue Jays Wednesday at Charlotte Sports Park.

PAGE 31

By ROB MAADDIAssociated PressPHILADELPHIA „ Eagles players and officials made individual decisions to not go to the White House for a scheduled celebration of their Super Bowl title, leaving two players actually planning to make the trip to Washington before the visit was canceled by President Donald Trump, according to players and a person familiar with the arrangements. The person spoke on condition of anonymity Wednesday because of the sensitivity of the issues. All-Pro center Jason Kelce said players filled out forms anonymously indicating whether they wanted to go to the White House, not make the trip or go to Washington and do something else. Its a little bit disappointing as a country right now that were so divided, I think thats the bigger disappointment,Ž said Kelce, who became a folk hero in Philadelphia for an impassioned, profane rally speech he gave after a day of antics during the citys Super Bowl parade. The players did not urge a collective decision on what to do as a team, giving each player his own option of whether to take the trip. Defensive end Chris Long, who skipped the trip last year when he was with the New England Patriots and again decided early to not attend, said he hopes athletes on championship teams in all sports wont have to make the decision when Trumps term is up for re-election in 2020. The players didnt create this division (in the country),Ž Long said. Im extremely proud to be part of this team.Ž Considering how often running backs are targeted behind the line of scrimmage, youd expect them to rack up YAC. The same goes for receivers like SmithSchuster and Tate. Because of their ability to get open quickly, they run the majority of their routes out of the slot and are emergency outlets when their quarterbacks are under pressure. When comparing players, how do we account for their different roles? Thats the question Football Outsiders has attempted to answer with a statistic called YAC+. An explanation from the analytics website: YAC+ is similar to plus-minus; it estimates how much YAC a receiver gained compared to what we would have expected from an average receiver catching passes of similar length in similar downand-distance situations. This is imperfect „ we dont specifically mark what route a player runs, and obviously a go route will have more YAC than a comeback „ but it does a fairly good job of telling you if this receiver gets more or less YAC than other receivers with similar usage patterns.Ž YAC+ usually will give more credit to a receiver who gains YAC on a pass that travels beyond the first-down markers than a receiver who gains YAC on a pass that travels well short of the markers. Top-ranked receivers tend to finish with a YAC+ of about 2.0; bottom-ranked receivers tend to finish with a YAC+ of about -2.0. Evans finished last among qualifying receivers in 2016, with a YAC+ of -1.9. In 2017, his YAC+ declined further, to a career-low -2.0. So what youre seeing on game day is no illusion. The question is whether its something to be concerned about and whether its something specific to Evans.How do the Bucs compare to the rest of the NFL?The Bucs gained 1,658 YAC last season, which ranked 20th. The raw yardage total is misleading, however, given Tampa Bays heavy volume of passes. If we look at YAC per catch, the Bucs 4.39 average was second to last (the Ravens finished with a 4.25 average). Evans weighs down that average, so what happens when we remove his production? Tampa Bays YAC per catch increases to 5.03. Even after that adjustment the Bucs would have ranked 19th. Evans, it seems, isnt the only one struggling to gain YAC. Why cant the Bucs be more like the Patriots? Isnt their offense is fueled by YAC? When we dive deeper into the numbers, we find thats not the case. They gain a lot of YAC because, like the Bucs, they throw a lot of passes. On a per-catch basis, theyre about league average. They actually like to push the ball down the field. Tom Brady attempted deep passes about as often as Jameis Winston, according to Pro Football Focus. Much like the myth that teams must establish the runŽ to win games, YAC are not necessarily an indication of an efficient offense. For example, the Colts ranked seventh in YAC per catch last season and operated one of the least efficient passing offenses. The Eagles ranked 23rd and operated one of the most efficient. The goal should be first downs and touchdowns, not just completions.What can Evans do to improve?Evans isnt the type of receiver who gains a lot of YAC. His track record suggests as much. He gained 2.66 YAC per catch in 2014, 3.32 in 2015 and 1.76 in 2016. Hes not Tyreek Hill. Hes not a burner that gains very much separation. According to the NFLs Next Gen Stats, Evans gained an average of 2.1 yards of separation from the nearest defender, which ranked near the bottom of the NFL. Hill gained 3.5 yards. Evans is big. He is long. He is physical. He is strong. He overpowers. He outmuscles. His job isnt to be fast. His job is to be tall. The environment around Evans isnt exactly favorable for gaining YAC. His production is tied to defensive alignments, the Bucs offensive philosophy and the development of a young quarterback. Winston, who at 23 was the second-youngest quarterback to start the majority of his teams games last season, is an aggressive passer in an aggressive offense. He trusts Evans and wants to give him chances, even if he expects a defender to contest the catch. Sometimes youve got to have that type of attitude because when you are desperate, when you are in need of something … and we are in need of a win … youve got to trust your guys,Ž he said after a late-season loss to the Falcons. Winstons willingness to throw into tight windows explains, at least to some degree, why Evans gained few YAC on go routes, the routes he ran most often. On those plays, he averaged 1.3 YAC, according to Pro Football Focus. Thats not atypical. Many of the leagues elite receivers put up similar numbers. DeAndre Hopkins averaged 2.0, Julio Jones 2.0, Keenan Allen 2.3 and Michael Thomas 2.5. Evans lack of YAC production wasnt just limited to go routes, however. On slants, posts and digs (also called in routes) „ routes designed to get the receiver in space „ Evans gained 42 YAC on 24 catches. What happened? As Football Outsiders YAC+ data suggests, theres more to the shortage than sometimes erratic quarterback or offensive line play. Your eyes were not deceiving you. Evans was leaving some yards on the field, occasionally falling to the ground while making a catch, even when Winstons throws put him in position to run.Should the Bucs use Evans di erently?Winston completed 80 percent of his passes to Evans on slant routes last season but only 25 percent on go routes. So coach Dirk Koetter should switch up his play-calling and get Evans more involved underneath, right? Not so fast. Before we try to turn Winston into Joe Flacco, lets take a deep breath. Think about what the Bucs could gain from more short passes. More catches. A higher completion percentage. Fewer turnovers. A lower interception rate. And, of course, some YAC. Now think about what they could lose. Anyone in favor of them converting fewer first downs? Thats the risk. And considering that Evans catches resulted in a first down more than 77 percent of the time last season, thats probably not a worthwhile trade. Only Rob Gronkowski and Marquise Goodwin posted higher rates. Short throws to shiftier receivers like Adam Humphries, and even DeSean Jackson, might make sense. In Evans case, though, the Bucs would be failing to play to his strengths. Aggressive play doesnt guarantee success, especially if the quarterback is inconsistent, but a steady diet of deeper passes to Evans is the better strategy, even if they dont result in lots of YAC. His touchdowns were down last season, but theyre coming back. The Sun / Thursday, June 7, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1The Seminoles (58-12) won the best-of-three championship series 2-0. They lost their opener before winning six straight to become just the third team to come through the losers bracket and take the title. Florida State pitcher Meghan King settled down after a rough start to complete a recordsetting World Series. She broke the record for lowest ERA (0.20) among pitchers who threw at least 10 innings. She earned four wins and a save in Oklahoma City while allowing just one earned run in 34 ‡ innings. She was on such a run that Florida States ace throughout the season, Kylee Hanson, never had to pitch in the championship series. It was the first national title for an Atlantic Coast Conference team. These kids took a chance on us and the dream to be here,Ž Florida State coach Lonni Alameda said. People contact us because they want to play in the national championship game and thats what we want to teach and coach. To be told that you can only be in other conferences „ now weve come through and you dont. You can go to the ACC and you can play at different schools. It means so much for the growth of the game.Ž Washington (52-10), one of four Pac-12 teams to reach the World Series, was undefeated outside the conference until the two losses to Florida State. I hope that I can impart that on these women, that for what they were able to do throughout our entire journey, they are champions in how they went about it other than us not having the gold trophy,Ž Washington coach Heather Tarr said.FSUFrom Page 1 AP PHOTOPhiladelphia Eagles Carson Wentz (11) warms up during an organized team activity Wednesday in Philadelphia. NFL: Eagles A P source: 2 Eagles planned WH visit; decisions individual Associated PressGAINESVILLE „ Jonah Girands path to the NCAA baseball tournament had more movement than a knuckle ball. The 23-year-old Florida catcher started at nearby Santa Fe College, left after one season, returned home and took a job in retail. He was away from baseball for a year before ending up at another junior college near Orlando. He started playing again, got his associates degree and reached out to Florida coach Kevin OSullivan last spring. His timing was impeccable. The Gators were losing starting catcher Mike Rivera and backup Mark Kolozsvary, and in need of some depth. I just thought he maybe could be a good bullpen catcher,Ž OSullivan recalled. Girand turned out to be a lot more. The junior stepped in for injured captain JJ Schwarz (hand) last week, homered three times in four games and was named the Most Outstanding Player of the Gainesville Regional. He also caught two first-round draft picks, right-handers Brady Singer and Jackson Kowar. Its been crazy, having been out a year to playing in the regionals with the Florida Gators,Ž Girand said. It has been an amazing opportunity.Ž Its not over, either. Girand likely will be behind the plate again this weekend when overall No. 1 seed and defending national champion Florida (4518) hosts Auburn (42-21) in one of eight best-ofthree super regionals. The winner advances to the College World Series in Omaha, Nebraska.Stetson well-armed in “ rst NCAA Super Regional appearanceStetsons recent claim to fame in baseball has been a two-time American League Cy Young winner and 2014 National League Rookie of the Year. But this years team is trying to change that. The Hatters are in the NCAA Tournaments Super Regional for the first time. The national No. 11 seed (48-11) will travel to sixth-seeded North Carolina (41-18) for the best-of-three series, which begins Friday, with a spot in the College World Series on the line. The buzz the past couple weeks around the program has been electric,Ž said coach Steve Trimper, in his second season. This has been a great opportunity to go out there and prove we belong with some of the nations top programs.Ž The smallest school remaining in the field is also the one with the most momentum. Stetson, which has 3,089 students and is located in central Florida, has the nations longest current winning streak at 18 games.COLLEGE BASEBALL: GatorsJonah Girand takes winding path to UFs starting lineup By STEVEN WINEAssociated PressDAVIE„ Miami Dolphins defensive coordinator Matt Burke plans to go diving in Bora Bora on summer vacation, and when he returns hell really start trying to figure out who should play where this season. Burke and the rest of the defensive staff have been experimenting and evaluating during spring non-contact drills. But when asked Wednesday how much he can tell before players don pads, he responded with a slight smile. Nothing,Ž Burke said. Minicamp does offer a chance to assess agility and how well players are absorbing the system, he said. But it will be August before Burke and the Dolphins have a true sense regarding what kind of defense theyll be in 2018. Everything has an asterisk on it until we put pads on,Ž Burke said. Miami hopes and need to be much better on defense than last season, Burkes first as a coordinator under coach Adam Gase. The Dolphins ranked 29th in points allowed at 24.6 per game, and then parted with their best defensive player, five-time Pro Bowl tackle Ndamukong Suh. On the plus side, they added veteran Robert Quinn at defensive end and first-round draft pick Minkah Fitzpatrick at safety. Raekwon McMillan, a 2017 second-round pick, returns to start at middle linebacker after missing his entire rookie season because of a knee injury. And depth appears improved at end, linebacker and safety. We dont have any positions set in stone right now,Ž Burke said. Were rolling a lot of guys at a lot of positions.Ž Fitzpatrick, for example, is splitting his time among the free safety, strong safety and nickel back positions. Hes probably about as advertised,Ž Burke said. Hes really sharp. Hes thirsty for knowledge. Were trying to overload him, and he keeps taking it. We are moving him around at some different spots and trying to get a feel for what his best fit is. He has responded well.ŽNFL: DolphinsOptimism about improved Dolphins defensive unit comes with an asterisk 2 0 1 8 0 6 0 7 s p r t 0 3 p d f 1 0 7 J u n 1 8 0 2 : 3 6 : 0 6

PAGE 32

Page 4 SP www.yoursun.com Thursday, June 7, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4319.694„„7-3W-422-821-11 NewYork3918.6841„7-3W-122-917-9 TampaBay2832.4671484-6L-611-1317-19 Toronto2634.43316103-7L-112-1814-16 Baltimore1941.31723173-7W-210-189-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3228.533„„7-3W-220-1112-17 Detroit2934.460485-5L-220-149-20 Minnesota2631.456485-5L-115-1411-17 KansasCity2140.34411154-6L-310-2111-19 Chicago1939.32812164-6W-110-199-20 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Seattle3822.633„„8-2W-520-1218-10 Houston3725.5972„3-7L-318-1419-11 LosAngeles3428.548535-5W-316-1818-10 Oakland3130.508755-5L-115-1516-15 Texas2637.41313115-5W-112-1914-18 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Washington3525.583„„7-3W-214-1421-11 Atlanta3626.581„„5-5L-116-1220-14 Philadelphia3226.552214-6W-119-913-17 NewYork2732.458772-8L-612-1915-13 Miami2139.35014132-8W-110-1811-21 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3725.597„„5-5L-318-1119-14 Chicago3324.5791„7-3L-115-1218-12 St.Louis3226.552316-4L-118-1314-13 Pittsburgh3030.500642-8L-317-1413-16 Cincinnati2141.33916143-7L-49-2112-20 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3229.525„„6-4L-119-1313-16 Colorado3229.525„35-5W-211-1621-13 SanFrancisco3131.500146-4W-119-1112-20 LosAngeles3030.500147-3W-414-1716-13 SanDiego2935.453477-3W-118-2111-14 MAJORLEAGUEBASEBALLNATIONALS11,RAYS2 T AMPABAYABRHBIBBSOAVG. Fieldlf400001.248 Cron1b411100.260 W endless401001.281 Ramosc300010.290 Duffy3b401001.307 B.Miller2b413001.256 Gomezrf401100.191 S mithcf300012.260 V entersp000000--Y arbroughp200001.000 Romop000000--a-Arroyoph100001.294 Castillop000000--A lvaradop000000--T OTALS3327228 W ASHINGTONABRHBIBBSOAVG. T urnerss522001.258 Gracep000000--Harperrf311012.229 S uerop000000--c-Sanchezph-2b100000.150 Rendon3b544300.268 Reynolds1b401012.291 S otolf422110.346 T aylorcf523300.215 Difo2b-ss401001.247 S everinoc300010.207 Roarkp301200.120 J .Millerp000000--b-Goodwinph-rf100001.182 T OTALS381115947 T AMPABAY000110000„272 W ASHINGTON51000401X„11150 a-struckoutforRomointhe7th.b-struck outforJ.Millerinthe7th.c-linedoutfor S uerointhe8th. E„Ramos(2),Gomez(2).LOB„TampaBay 6,Washington7.2B„Duffy(9),B.Miller (10),Rendon2(14),Soto(4),Taylor(15). HR„Cron(13),offRoark.RBIs„Cron(33), Gomez(14),Rendon3(20),Soto(6),Taylor 3 (19),Roark2(3).SB„Turner(17),Taylor (16).DP„Washington1(Reynolds). T AMPABAYIPHRERBBSONPERA V enters,L,1-1.13 552123 5.06 Y arbrough5.110 542399 3.68 Romo.10000145.87 Castillo10 000221 0.00 A lvarado12100022 2.73 W ASHINGTONIPHRERBBSONPERA Roark,W,3-666 221484 3.56 J .Miller10 000212 0.00 Suero10 001121 2.45 Grace11000194.63 Inheritedrunners-scored„Yarbrough2-2, Romo1-1.WP„Suero2.PB„Ramos(4). T „2:50.A„33,106(41,313).ORIOLES1,METS0BALTIMOREABRHBIBBSOAVG. Mancinilf300001.231 Bleierp000000--Peterson3b000000.178 J onescf402000.288 Machadoss200110.323 S choop2b400000.232 T rumborf301000.284 Rickardlf000000.250 Davis1b401002.155 V alencia3b400001.270 Brachp000000--S iscoc200002.206 Bundyp200001.000 b-Alvarezph101000.196 1-Gentrypr-rf010000.221 TOTALS2915117 NEWYORKABRHBIBBSOAVG. Nimmolf401001.267 Cabrera2b401000.286 Confortocf300010.228 Frazier3b401001.230 2-Reyespr000000.141 Brucerf400001.224 Plaweckic401001.205 Gonzalez1b300010.244 Wheelerp201000.286 a-Bautistaph000010.209 Familiap000000--Gsellmanp000000.000 Rosarioss300001.251 TOTALS3105035 BALTIMORE000000010„150 NEWYORK000000000„050 a-walkedforWheelerinthe7th.b-singled forBundyinthe8th. 1-ranforAlvarezinthe8th.2-ranfor Frazierinthe9th.LOB„Baltimore6,New York7.2B„Cabrera(16),Plawecki(3). RBIs„Machado(49).SB„Gentry(8).SF„ Machado.DP„Baltimore1(Bleier,Davis); NewYork1(Frazier,Cabrera,Gonzalez). BALTIMOREIPHRERBBSONPERA Bundy,W,4-773 0035964.04 Bleier,H,8110000142.12 Brach,S,10-1111 0000133.13 NEWYORKIPHRERBBSONPERA Wheeler73 0015934.57 Familia,L,2-312 1100132.48 Gsellman100002163.19 HBP„Wheeler2(Mancini,Sisco),Gsellman (Rickard).T„2:27.A„30,366(41,922).INDIANS3,BREWERS1MILWAUKEEABRHBIBBSOAVG. Caincf402000.282 Yelichlf412002.301 Aguilar1b300011.295 Shaw3b401102.250 Santanarf400003.254 Choidh300003.179 a-H.Perezph-dh100001.243 Villar2b401001.282 Kratzc402001.500 Sogardss301001.122 TOTALS34191115 CLEVELANDABRHBIBBSOAVG. Lindorss410012.296 Brantleylf412100.325 Ramirez3b301110.298 Encarnaciondh300011.244 Alonso1b300111.240 Kipnis2b300012.205 Gomesc401003.235 Chisenhallrf400000.208 Daviscf312010.232 TOTALS3136369 MILWAUKEE001000000„191 CLEVELAND00003000X„360 a-struckoutforChoiinthe9th. E„Villar(6).LOB„Milwaukee7,Cleveland 10.2B„Yelich(9),Ramirez(19),Gomes(8). RBIs„Shaw(38),Brantley(39),Ramirez (43),Alonso(34).SB„Davis3(11). DP„Cleveland2(Alonso,Lindor,Carrasco), (Kipnis,Lindor,Alonso). MILWAUKEEIPHRERBBSONPERA Anderson,L,4-54.14 3334854.57 Jeffress.210022230.59 Williams1.10 0011282.31 Logan.20 000175.62 Barnes110001172.35 CLEVELANDIPHRERBBSONPERA Carrasco,W,7-478111101094.23 Ramirez,H,3.11000154.91 O.Perez,H,1.10000180.00 Allen,S,11-121.10 0003223.76 Inheritedrunners-scored„Jeffress2-2, O.Perez1-0,Allen1-0. T„3:23.A„21,315(35,225).PADRES3,BRAVES1AtlantaABRHBIBBSOAvg. Albies2b401002.261 Swansonss400003.268 Freeman1b411101.338 Markakisrf300011.328 Flowersc300000.265 Culbersonlf401002.262 Camargo3b300011.208 Bourjoscf301001.182 Foltynewiczp100001.091 Biddlep0000001.000 b-Tuckerph100001.259 Minterp000000--Winklerp000000.000 TOTALS30141213 SANDIEGOABRHBIBBSOAVG. Jankowskilf301012.310 Hosmer1b400004.285 Pirela2b412000.275 Renfroerf411001.253 Spangenberg3b412102.196 Galvisss200110.235 Lopezc300010.183 Margotcf201110.212 Strahmp100001.000 Castillop000000--a-Szczurph100000.203 Cimberp000000.000 Yatesp000000--c-Villanuevaph100001.235 Handp000000.000 TOTALS29373411 ATLANTA100000000„140 SANDIEGO02000001X„370 a-poppedoutforCastillointhe4th.bstruckoutforBiddleinthe7th.c-struckout forYatesinthe7th. LOB„Atlanta6,SanDiego7.2B„Albies (19).3B„Spangenberg(2).HR„Freeman (11),offStrahm.RBIs„Freeman(43), Spangenberg(12),Galvis(19),Margot(16). CS„Margot(3).S„Foltynewicz,Galvis. ATLANTAIPHRERBBSONPERA Fltynwcz,L,5-45522381002.31 Biddle10 001012 2.57 Minter10 000312 3.42 Winkler12 110019 1.07 SANDIEGOIPHRERBBSONPERA Strahm2.12110230 3.07 Cstllo,W,1-01.21 000225 0.00 Cimber10 000312 2.84 Yates,H,920 002237 1.17 Hand,S,18-2021 000428 2.01 Inheritedrunners-scored„Castillo1-0. HBP„Castillo(Flowers). T„2:47.A„20,898(42,445).GIANTS5,DBACKS4,10INN.ARIZONAABRHBIBBSOAVG. Dysoncf431011.206 Goldschmidt1b514200.233 Lamb3b401010.242 Descalso2b401211.257 Peraltalf500002.256 Owingsrf301022.189 Avilac400003.122 e-Marteph100001.231 Cha“np000000--Ahmedss401012.211 Buchholzp301001.167 Hiranop000000--b-Marreroph100000.164 Bradleyp000000--Boxbergerp000000--Murphyc000000.253 TOTALS384104613 SANFRANCISCOABRHBIBBSOAVG. Panik2b410010.268 Sandoval1b512102.282 McCutchenrf512102.253 Crawfordss502101.324 Longoria3b400001.245 Williamsonlf311011.263 Hundleyc401001.266 Jacksoncf301002.250 c-Hansonph111200.346 Stricklandp000000--Strattonp200001.083 Smithp000000--Morontap000000.000 Watsonp000000--a-Penceph101000.190 Blachp000000.050 d-Hernandezph-cf100001.283 TOTALS385115212 ARIZONA0020110000„4100 SANFRANCISCO1010000021„5110 Twooutswhenwinningrunscored. a-singledforWatsoninthe7th.b-linedout forHiranointhe8th.c-homeredforJackson inthe9th.d-struckoutforBlachinthe9th. e-struckoutforAvilainthe10th. LOB„Arizona10,SanFrancisco6. 2B„Goldschmidt3(13),Descalso(11), McCutchen2(18).3B„Hundley(1).HR„ Sandoval(4),offBuchholzHanson(5), offBoxberger.RBIs„Goldschmidt2(22), Descalso2(30),Sandoval(18),McCutchen (27),Crawford(27),Hanson2(16).SB„ Dyson(10),Owings(6). Runnersleftinscoringposition„Arizona 6(Descalso,Peralta,Avila2,Ahmed2)San Francisco3(Longoria2,Stratton).RISP„ Arizona4for13SanFrancisco1for6. Runnersmovedup„Descalso.LIDP„ Marrero.GIDP„Panik,Hundley. DP„Arizona2(Descalso,Goldschmidt), (Ahmed,Descalso,Goldschmidt)San Francisco1(Crawford,Sandoval). ARIZONAIPHRERBBSONPERA Buchholz67 221791 1.88 Hirano,H,1211 000112 1.73 Bradley,H,1710 000214 2.43 Bxbrgr,BS,2-1611 221230 2.82 Cha“n,L,0-2.22 110017 2.18 SANFRANCISCOIPHRERBBSONPERA Stratton47 332384 4.63 Smith10 001216 1.29 Moronta12 111222 1.61 Watson10 000216 2.25 Blach21 000217 4.73 Stricklnd,W,3-210 002221 2.25 Strattonpitchedto3battersinthe5th. Inheritedrunners-scored„Smith2-0. WP„Buchholz,Stratton,Strickland2.PB„ Hundley(4).T„3:38.A„41,042(41,915).REDSOX7,TIGERS1DETROITABRHBIBBSOAVG. Goodrum2b400011.242 Castellanosrf501003.333 Cabrera1b402001.314 V.Martinezdh300010.247 McCannc400001.249 Martincf401000.254 Joneslf312010.224 Iglesiasss401100.256 Rodriguez3b400001.105 TOTALS3517137 BOSTONABRHBIBBSOAVG. Benintendicf522200.296 Bogaertsss403201.292 J.Martinezlf401000.317 Moreland1b410000.302 Nunez2b400001.258 Travisdh401100.400 Devers3b412000.228 Vazquezc423201.203 BradleyJr.rf210000.198 TOTALS35712703 DETROIT010000000„171 BOSTON00401011X„7121 E„Castellanos(1),Benintendi(2).LOB „Detroit10,Boston6.2B„Benintendi (16),Bogaerts(17),Devers(12),Vazquez (6).3B„Jones(4).HR„Benintendi(10), offHardy;Vazquez(2),offFarmer.RBIs„ Iglesias(21),Benintendi2(43),Bogaerts2 (33),Travis(3),Vazquez2(9). Runnersleftinscoringposition„Detroit5 (V.Martinez,McCann2,Iglesias2);Boston3 (Benintendi2,Nunez).RISP„Detroit1for 6;Boston3for9. Runnersmovedup„Moreland.GIDP „J.Martinez. DP„Detroit1(Hardy,Goodrum,Cabrera). DETROITIPHRERBBSONPERA Hardy,L,2-1685502923.66 Farmer12 1100146.35 Coleman.22 1001261.20 Reininger.10 000017.50 BOSTONIPHRERBBSONPERA Rodriguez,W,7-1 5.2511151073.68 Hembree,H,8.10001074.39 Barnes120011362.02 Workman100000110.00 Poyner100001131.69 Inheritedrunners-scored„Reininger3-0, Hembree2-0.HBP„Hardy(BradleyJr.), Coleman(BradleyJr.).WP„Rodriguez.PB „Vazquez(5). Umpires„Home,MikeDiMuro;First, JeremieRehak;Second,MarkWegner; Third,JohnTumpane. T„3:20.A„35,182(37,731).THISDATEIN BASEBALLJUNE7 1885: TheAmericanAssociationallowedpitchersto throwoverhand. 1906: TheChicagoCubs scored11runsinthe“rst inningoffNewYorkGiants acesChristyMathewsonand JoeMcGinnityandwentonto a19-0victory. 1931: ThePhiladelphiaAthleticsleft18baserunnerson baseandstillbeattheDetroit Tigers,12-2. 1936: TheNewYorkYankees andtheClevelandIndians played16inningswithout recordingastrikeout.The Yankeeswon5-4. 1938: Clevelandpitcher JohnnyAllenwalkedoffthe moundinthesecondinning anddidntreturnafterplate umpireBillMcGowanwanted Allensdanglingsweatshirt sleevetobecutoffbecause itwasdistractingBostonRed Soxhitters.Allenwas“ned $250bymanagerOssieVitt andtheshirtendedupinthe HallofFame. 1946: ChicagopitcherClaude Passeauwonhisowngame withatwo-rungame-ending homerintheninthinning againstBrooklyn.TheCubs won2-0. 1950: TheBostonRedSox collected42totalbases, includingsixhomerunsand 23hitsina20-4routoftheSt. LouisBrowns.Bostonsent 10mentotheplateinthe “rst,second,thirdandsixth innings. 1970: VicDavalillooftheSt. LouisCardinalsgotapinch hitintheseventhinning: twice:inthesamegame.BOXSCORES ROUNDUP/MATCHUPSNationals11,Rays2: Anthony Rendonhadfourhitsanddrovein threeruns,andTannerRoarkpitched sixinningsasWashingtonsweptthe two-gameseries. Orioles1,Mets0: MannyMachado hadasacri“ce”y,andDylanBundy wasstellaroversevenscoreless inningsasBaltimorebeatNewYorkto sweepatwo-gameinterleagueseries. Indians3,Brewers1: CarlosCarrasco struckout10andallowedonerunin seveninningsasClevelandbeatMilwaukee.Carrasco(7-4)workedout ofabases-loadedjaminthesecond andthrewinning-endingdoubleplay ballsinthe“fthandseventh. Padres3,Braves1: MattStrahm andfourotherSanDiegorelievers combinedonafour-hitterandthe PadresbeatAtlantatotaketwoof threefromtheBraves.BradHand “nishedthingsofftopickuphis18th saveforSanDiego. Giants5,Diamondbacks4,10inn.: BrandonCrawfordsingledhome AndrewMcCutcheninthebottom ofthe10thtoliftSanFranciscotoa victoryoverArizona. RedSox7,Tigers1: AndrewBenintendiandChristianVazquezeachhit asolohomerandhadanRBIdouble tobackastrongstartbyEduardo Rodriguez,carryingtheBostonRed SoxtoawinovertheDetroitTigers. LATE N.Y.YankeesatToronto OaklandatTexas ChicagoWhiteSoxatMinnesota SeattleatHouston KansasCityatL.A.Angels L.A.DodgersatPittsburgh ColoradoatCincinnati PhiladelphiaatChicagoCubs MiamiatSt.LouisTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA ColoradoAnderson(L)3-15.076-60-06.04.50 CincinnatiMahle(R)12:35p4-64.386-60-05.07.20 LosAngelesSantana(R)1-012.270-00-00.00.00 PittsburghTaillon(R)12:35p3-43.976-60-00.00.00 MiamiHernandez(R)0-34.291-30-00.00.00 St.LouisMikolas(R)1:15p6-12.498-30-00.00.00 PhiladelphiaPivetta(R)4-43.488-40-00.00.00 ChicagoChatwood(R)2:20p3-44.025-60-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA ChicagoShields(R)1-64.484-80-06.24.05 MinnesotaBerrios(R)1:10p6-53.867-52-013.02.77 BaltimoreHess(R)2-23.472-20-00.00.00 TorontoGarcia(L)7:07p2-46.085-50-00.00.00 DetroitBoyd(L)3-43.236-50-00.00.00 BostonBeeks(L)7:10p0-00.000-00-00.00.00 SeattleLeake(R)5-34.719-30-07.02.57 TampaBayStanek(R)7:10p1-13.651-10-01.20.00 HoustonCole(R)6-12.2010-21-014.01.93 TexasHamels(L)8:05p3-53.634-81-117.22.55 KansasCityHammel(R)2-55.174-80-06.04.50 OaklandMontas(R)10:05p2-00.642-01-08.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague Minnesota4,ChicagoWhiteSox2,G1 N.Y.Yankees7,Toronto2 Boston6,Detroit0 ChicagoWhiteSox6,Minnesota3,G2 Texas7,Oakland4 Seattle7,Houston1 L.A.Angels1,KansasCity0 NationalLeague L.A.Dodgers5,Pittsburgh0 Colorado9,Cincinnati6 Philadelphia6,ChicagoCubs1 Miami7,St.Louis4 Atlanta14,SanDiego1 Arizona3,SanFrancisco2 Interleague Washington4,TampaBay2 Baltimore2,N.Y.Mets1 Cleveland3,Milwaukee2 FRIDAYSGAMES AmericanLeague BaltimoreatToronto,7:07p.m. ChicagoWhiteSoxatBoston,7:10p.m. ClevelandatDetroit,7:10p.m. SeattleatTampaBay,7:10p.m. HoustonatTexas,8:05p.m. L.A.AngelsatMinnesota,8:10p.m. KansasCityatOakland,10:05p.m. NationalLeague PittsburghatChicagoCubs,2:20p.m. MilwaukeeatPhiladelphia,7:05p.m. SanFranciscoatWashington,7:05p.m. SanDiegoatMiami,7:10p.m. St.LouisatCincinnati,7:10p.m. ArizonaatColorado,8:40p.m. AtlantaatL.A.Dodgers,10:10p.m. Interleague N.Y.YankeesatN.Y.Mets,7:10p.m.BASEBALLCALENDARJUNE15: 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 CastellanosDet592383180.336 SeguraSea572404480.333 AltuveHou622533484.332 SimmonsLAA592153271.330 MMachadoBal592303275.326 BrantleyCle491993264.322 JMartinezBos582234071.318 TroutLAA622195269.315 RosarioMin572263771.314 NATIONALLEAGUE PlayerGABRHPct. KempLAD581832463.344 GennettCin592243177.344 FFreemanAtl612333879.339 MarkakisAtl612443981.332 ArenadoCol552053967.327 BCrawfordSF592082667.322 DickersonPit552122667.316 AlmoraChC521683352.310 BeltSF531923259.307 VottoCin602162966.306 ThroughJune5 Dirtywork T heGiantsJoePanikslidestoscoreinthethirdinningagainsttheDiamondbacksWednesdayinSanFrancisco. PanikscoredonadoublebyAndrewMcCutchen.[BENMARGOT/THEASSOCIATEDPRESS]

PAGE 33

The Sun / Thursday, June 7, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 31 21 .596 „ Lakeland (Tigers) 33 28 .541 1 Tampa (Yankees) 33 33 .500 5 Clearwater (Phillies) 26 31 .446 8 Florida (Braves) 23 32 .418 9 Dunedin (Blue Jays) 23 33 .411 10 South Division W L Pct. GB Palm Beach (Cardinals) 33 21 .611 „ Jupiter (Marlins) 35 23 .603 Bradenton (Pirates) 30 24 .556 3 Charlotte (Rays) 26 29 .473 8 St. Lucie (Mets) 25 30 .455 8 Fort Myers (Twins) 24 33 .414 11 Wednesdays Games Lakeland 5, Jupiter 1 Jupiter 2, Lakeland 0 Tampa 4, St. Lucie 1 Florida 3, Bradenton 2 Charlotte 3, Dunedin 1 Palm Beach 9, Fort Myers 5 Clearwater 6, Daytona 2 Thursdays Games St. Lucie at Tampa, 6:30 p.m. Lakeland at Jupiter, 6:30 p.m. Florida at Bradenton, 6:30 p.m. Dunedin at Charlotte, 6:35 p.m. Palm Beach at Fort Myers, 7 p.m. Clearwater at Daytona, 7:05 p.m. Fridays Games Bradenton at Tampa, 6:30 p.m. Daytona at Palm Beach, 6:30 p.m. St. Lucie at Lakeland, 6:30 p.m. Jupiter at Florida, 6:31 p.m. Clearwater at Charlotte, 6:35 p.m. Dunedin at Fort Myers, 7 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) GOLDEN STATE 2, CLEVELAND 0May 31: Golden State 124, Cleveland 114, OT June 3: Golden State 122, Cleveland 103 Wednesday: Golden State at Cleveland, late Friday: Golden State at Cleveland, 9 p.m. x-Monday: 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 June 3: SCORING G FG FT PTS. AVG. James, CLE 20 255 144 692 34.6 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 19 190 124 545 28.7 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 19 151 27 392 20.6 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 Capela, HOU 17 61 136 197 11.6 Green, GOL 19 41 176 217 11.4 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 19 41 152 193 10.2 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 20 179 9.0 Lowry, TOR 10 85 8.5 Green, GOL 19 153 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 5 1 .833 „ Washington 5 3 .625 1 Atlanta 3 3 .500 2 Chicago 3 3 .500 2 New York 2 3 .400 2 Indiana 0 6 .000 5WESTERN CONFERENCE W L PCT GB Los Angeles 4 1 .800 „ Seattle 5 2 .714 „ Phoenix 5 3 .625 Dallas 3 3 .500 1 Minnesota 2 5 .286 3 Las Vegas 1 5 .167 3Tuesdays GamesPhoenix 80, New York 74 Atlanta 82, Connecticut 77Wednesdays GamesNone scheduledTodays GamesMinnesota at Washington, 4 p.m. Connecticut at New York, 7 p.m. Seattle at Los Angeles, 10:30 p.m.Fridays GamesAtlanta at Las Vegas, 3 p.m. Dallas at Indiana, 7 p.m. Chicago at Phoenix, 10 p.m.WNBA INDIVIDUAL LEADERSThrough June 5: SCORING G FG FT PTS. AVG. Charles, NYL 5 50 13 119 23.8 Stewart, SEA 7 59 29 156 22.3 Loyd, SEA 7 48 36 151 21.6 Diggins-Smith, DAL 6 39 33 126 21.0 Griner, PHO 8 68 31 168 21.0 Wilson, LVA 6 41 44 126 21.0 Cambage, DAL 6 44 31 120 20.0 Taurasi, PHO 8 46 37 151 18.9 Ogwumike, LAS 5 37 15 93 18.6 Mitchell, IND 6 35 20 110 18.3 Gray, LAS 5 31 22 89 17.8 Moore, MIN 7 45 18 122 17.4 Hayes, ATL 6 29 37 104 17.3 Bonner, PHO 8 48 28 135 16.9 Sims, LAS 5 30 20 84 16.8 Nurse, NYL 5 23 26 81 16.2 Fowles, MIN 7 44 25 113 16.1 DeShields, CHI 6 28 32 92 15.3 McCoughtry, ATL 6 37 14 92 15.3 Thomas, CON 6 35 18 88 14.7 FG PERCENTAGE FG FGA PCT. Hamby, LVA 19 26 .731 Ogwumike, CON 31 48 .646 Quigley, CHI 28 46 .609 Howard, SEA 37 61 .607 Ogwumike, LAS 37 61 .607 Fowles, MIN 44 74 .595 Jones, CON 24 41 .585 Griner, PHO 68 117 .581 Lyttle, PHO 28 49 .571 Thomas, CON 35 62 .565 REBOUNDS G OFF DEF TOT AVG. Fowles, MIN 7 24 59 83 11.9 Cambage, DAL 6 12 55 67 11.2 Thomas, CON 6 17 49 66 11.0 Charles, NYL 5 12 32 44 8.8 Breland, ATL 6 14 38 52 8.7 Stewart, SEA 7 8 52 60 8.6 Dupree, IND 6 4 42 46 7.7 Wilson, LVA 6 10 36 46 7.7 Brunson, MIN 7 4 48 52 7.4 Parker, CHI 6 12 32 44 7.3 ASSISTS G AST AVG. Gray, LAS 5 35 7.0 Bird, SEA 6 38 6.3 Diggins-Smith, DAL 6 36 6.0 Thomas, CON 6 29 4.8 Wheeler, IND 6 29 4.8 Hartley, NYL 5 24 4.8 Thomas, CON 6 28 4.7 Taurasi, PHO 8 35 4.4 Allen, LVA 6 25 4.2 Faulkner, CHI 6 25 4.2ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -135 Philadelphia +125 at Pittsburgh -120 Los Angeles +110 Colorado -110 at Cincinnati +100 at St. Louis -196 Miami +181American Leagueat Minnesota -205 Chicago +185 at Toronto -135 Baltimore +125 at Boston -170 Detroit +158 Seattle -115 at Tampa Bay +105 Houston -185 at Texas +170 at Oakland -165 Kansas City +155 NATIONAL HOCKEY LEAGUE Stanley Cup Final TodayFAVORITE LINE UNDERDOG LINEat Vegas -142 Washington +132Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Named Troy Scott vice president of ballpark operations. HOUSTON ASTROS „ Activated OF Josh Reddick from the 10-day DL. Optioned INF J.D. Davis to Fresno (PCL). OAKLAND ATHLETICS „ Placed OF Matt Joyce on the 10-day DL, retroactive to June 3. Selected OF Nick Martini from Nashville (PCL). SEATTLE MARINERS „ Released LHP Marc Rzepczynski.National LeagueLOS ANGELES DODGERS „ Selected the contract of LHP Caleb Ferguson from Oklahoma City (PCL). Optioned RHP Pedro Baez to Oklahoma City.American AssociationFARGO-MOORHEAD REDHAWKS „ Released INF Derrick Fox. ST. PAUL SAINTS „ Activated RHP Jake Esch from the disabled list. SIOUX FALLS CANARIES „ Released OF Ty Morrison and RHP Grady Wood. WICHITA WINGNUTS „ Released OF Nick Kaye.Atlantic LeagueLONG ISLAND DUCKS „ Activated LHP Andrew Barbosa. Place RHP Matt Marsh on the inactive list.Frontier LeagueSCHAUMBURG BOOMERS „ Released RHP Neil Kozikowski. SOUTHERN ILLINOIS MINERS „ Released INF Anthony Critelli. WINDY CITY THUNDERBOLTS „ Signed RHP Max Dwyer.FOOTBALLNational Football LeagueGREEN BAY PACKERS „ Released WR Colby Pearson. MIAMI DOLPHINS „ Signed LB Jerome Baker, TE Durham Smythe and RB Kalen Ballage. NEW YORK JETS „ Signed S J.J. Wilcox. Waived LB Freddie Bishop. SAN FRANCISCO 49ERS „ Signed DB Antone Exum Jr. to a one-year contract.Canadian Football LeagueEDMONTON ESKIMOS „ Transferred WR Peter Berryman to the suspended list.HOCKEYNational Hockey LeagueMINNESOTA WILD „ Named Dean Evason assistant coach. Announced the contract of assistant coach John Anderson will not be renewed.SOCCERMajor League SoccerNEW YORK RED BULLS „ Signed G Brian White to a short-term agreement. SEATTLE SOUNDERS „ Signed D Rodrigue Ele, D Nick Hinds, F Shandon Hopeau, F David Olsen, M Ray Saari and M Marlon Vargas to short-term agreements.U.S. Soccer FederationUSSF „ Named Earnie Stewart general manager of the U.S. Mens National Team.COLLEGESCUMBERLAND „ Named Robert Clayton pitching coach. FLAGLER „ Named Amber Howell womens assistant basketball coach. FLORIDA „ Agreed to terms with softball coach Tim Walton on a 10-year contract extension. GETTYSBURG „ Named Christina Wake“ eld womens assistant soccer coach. SOUTH CAROLINA STATE „ Named Audra Smith womens basketball coach. SC UPSTATE „ Named Tim McLane interim tennis coach. TEXAS RIO GRANDE VALLEY „ Named Blake Huber womens assistant basketball coach. WAGNER „ Named Jill DiSanti “ eld hockey coach and Tommy Turgeon of director of operations for womens basketball coach.HORSE RACINGBELMONT STAKESODDSThe “ eld for Saturdays 150th Belmont Stakes, with post position, horse, jockey and odds: PP Horse Jockey Odds 1. Justify Mike Smith 4-5 2. Free Drop Billy Robby Albarado 30-1 3. Bravazo Luis Saez 8-1 4. Hofburg Irad Ortiz 9-2 5. Restoring Hope Florent Geroux 30-1 6. Gronkowski Jose Ortiz 12-1 7. Tenfold Ricardo Santanao Jr. 12-1 8. Vino Rosso John Velazquez 8-1 9. Noble Indy Javier Castellano 30-1 10. Blended Citizen Kyle Frey 15-1 Trainers (by post position): 1. Bob Baffert. 2. Dale Romans. 3. D. Wayne Lukas. 4. William Mott. 5. Bob Baffert. 6. Chad Brown. 7. Steve Asmussen. 8. Todd Pletcher. 9. Todd Pletcher. 10. Doug ONeill. Owners (by post position): 1. China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 2. Albaugh Family Stables. 3. Calumet Farm. 4. Juddmonte Farms Inc. 5. Gary & Mary West Stables. 6. Phoenix Thoroughbred LLC. 7. Winchell Thoroughbreds. 8. Repole Stable and St. Elias Stable. 9. WinStar Farm LLC and Repole Stable. 10. Greg Hall, SAYJAY Racing LLC and Brooke Hubbard. Weights: 126 pounds. Distance: 1 miles. Purse: $1.5 million. First place: $800,000. Second place: $280,000. Third place: $150,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDT.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) WASHINGTON 3, VEGAS 1May 28: Vegas 6, Washington 4 May 30: Washington 3, Vegas 2 June 2: at Washington 3, Vegas 1 June 4: Washington 6, Vegas 2 Today: Washington at Vegas, 8 p.m. x-Sunday: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough June 4:SCORING LEADERS GP G A PTS Evgeny Kuznetsov, WAS 23 12 19 31 Alex Ovechkin, WAS 23 14 12 26 Nicklas Backstrom, WAS 19 5 17 22 Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 T.J. Oshie, WAS 23 8 13 21 Blake Wheeler, WPG 17 3 18 21 Mark Scheifele, WPG 17 14 6 20 Jon Marchessault, VGK 19 8 12 20 David Pastrnak, BOS 12 6 14 20 Reilly Smith, VGK 19 4 16 20 John Carlson, WAS 23 5 14 19 Nikita Kucherov, TB 17 7 10 17 Lars Eller, WAS 23 6 11 17 Brad Marchand, BOS 12 4 13 17GOALS AGAINST AVERAGEMinimum 10 games played Name Team GPI MINS GA AVG Braden Holtby WAS 22 1325 47 2.13 Marc-Andre Fleury VGK 19 1200 43 2.15 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 19 1200 43 608 .929 Martin Jones SJ 10 584 22 304 .928 Braden Holtby WAS 22 1325 47 608 .923 Connor Hellebuyck WPG 17 1015 40 511 .922 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 SHUTOUTSName 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 2ECHL PLAYOFF GLANCEKELLY CUP FINALS(Best-of-7; x-if necessary) Florida 3, Colorado 2 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: Florida 7, Colorado 6, OT Saturday, June 2: Florida 5, Colorado 0 Wednesday, June 6: Florida at Colorado, late x-Saturday, June 9: Colorado at Florida, 7:00 p.mAHL CALDER CUP PLAYOFFSAll times EasternCALDER CUP FINALS (Best-of-7; x-if necessary) TORONTO 2, TEXAS 1June 2: Toronto 6, Texas 5 June 3: Texas 2, Toronto 1 Tuesday: Toronto 2, Texas 1 Today: Toronto at Texas, 8 p.m. Saturday: 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. TENNISATP WORLD TOUR/WTA TOURFRENCH OPENResults Wednesday from the French Open at Stade Roland Garros (seedings in parentheses): Mens Singles Quarter“ nals Diego Schwartzman (11), Argentina, leads Rafael Nadal (1), Spain, 6-4, 3-5 (30-15), susp., rain. Marin Cilic (3), Croatia, and Juan Martin del Potro (5), Argentina, 6-6 (5-5), susp., rain.Womens Singles Quarter“ nalsSimona Halep (1), Romania, def. Angelique Kerber (12), Germany, 6-7 (2), 6-3, 6-2. Garbine Muguruza (3), Spain, def. Maria Sharapova (28), Russia, 6-2, 6-1.Mens Doubles Quarter“ nalsNicolas Mahut, France and Pierre-Hugues Herbert (6), France, def. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, 6-4, 7-6 (8).Womens Doubles Quarter“ nalsMakoto Ninomiya, Japan and Eri Hozumi, Japan, def. Kristina Mladenovic, France and Timea Babos (1), Hungary, 7-6 (4), 6-3. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech Republic, def. Katarina Srebotnik, Slovenia and Lara Arruabarrena-Vecino, Spain, 6-3, 6-1.Mixed Doubles Semi“ nalsIvan Dodig, Croatia and Latisha Chan (2), Taiwan, def. Robert Farah, Colombia and Anna-Lena Groenefeld (8), Germany, 4-6, 7-5, 10-8.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierSimona Halep (1), Romania, vs. Garbine Muguruza (3), Spain Madison Keys (13), United States, vs. Sloane Stephens (10), United StatesCourt Suzanne LenglenGabriela Dabrowski, Canada and Mate Pavic (1), Croatia, vs. Ivan Dodig, Croatia and Latisha Chan (2), Taiwan Alexander Peya, Austria and Nikola Mektic (8), Croatia, vs. Nicolas Mahut, France and Pierre-Hugues Herbert (6), FranceCourt 3Caty Mcnally, United States, vs. Xiyu Wang (8), China Sebastian Baez (1), Argentina, vs. Nick Hardt, Dominican Republic Deney Wassermann, Netherlands and Lorenzo Musetti, Italy, vs. Dalibor Svrcina, Czech Republic and Jonas Forejtek (8), Czech RepublicGOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR FEDEX ST. JUDE CLASSICSite: Memphis, Tenn. Course: TPC Southwind. Yardage: 7,244. Par: 70. Purse: $6.6 million. Winners share: $1,188,000. Television: Today-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS). Defending champion: Daniel Berger. Last week: Bryson DeChambeau won the Memorial. FedEx Cup leader: Justin Thomas. Notes: Dustin Johnson made a late decision to play in the tournament. He won the tournament in 2012 and closed with a 63 two years ago to tie for “ fth. ... Phil Mickelson is in the “ eld. He prefers to play the week before majors and has played Memphis the past “ ve years. During that span, he has been runnerup twice and has not “ nished worse than a tie for 11th. ... This is the last year of the St. Jude Classic as a regular PGA Tour event. It will become a World Golf Championship next year and will be played a week after the British Open in Northern Ireland. ... Daniel Berger will try to become the “ rst player to win the St. Jude Classic three straight times. David Toms was the last player to win back-to-back. He was runner-up to Justin Leonard the following year in 2005. ... Dave Hill won the tournament four times in a seven-year span when it was held at Colonial Country Club in Memphis. ... U.S. Open champion Brooks Koepka is in the “ eld. ... John Daly is playing on a sponsors exemption. Next week: U.S. Open. Online: www.pgatour.com LPGA TOUR SHOPRITE LPGA CLASSICSite: Galloway, N.J. Course: Stockton Seaview Hotel and GC (Bay Course). Yardage: 6,177. Par: 71. Purse: $1.75 million. Winners share: $262,500. Television: Friday, 1:30-3:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 p.m. (Golf Channel). Defending champion: I.K. Kim. Last week: Ariya Jutanugarn won the U.S. Womens Open. Race to CME Globe leader: Ariya Jutanugarn Notes: This is “ rst of only three 54-hole events on the LPGA Tour. The other two are the Walmart NW Arkansas Championship and the Toto Japan Classic. ... Jutanugarn has played in all 14 events on the LPGA Tour schedule and is the only player to have made all 14 cuts. ... Jutanugarns victory in the U.S. Womens Open ended another long streak to start the LPGA Tour season of not having a multiple winner until the 15th week. ... The two LPGA majors have required a combined 12 playoff holes. ... Four World Golf Hall of Fame members have won the tournament „ Betsy King, Annika Sorenstam, Si Ri Pak and Karrie Webb. ... With her victory at Shoal Creek, the 22-year-old Jutanugarn went over $6 million in career earnings. ... Jutanugarn has won and tied for fourth in the two LPGA majors this year. Next week: Meijer LPGA Classic. Online: www.lpga.com EUROPEAN TOUR SHOT CLOCK MASTERSSite: Vienna, Austria. Course: Diamond CC. Yardage: 7,458; Par: 72. Purse: 1 million euros. Winners share: 166,667 euros. Television: Today-Friday, 9 a.m. to noon (Golf Channel); Saturday, 7:30-11:30 a.m. (Golf Channel); Sunday, 6-10 a.m. (Golf Channel). Defending champion: Dylan Frittelli. Last week: Thorbjorn Olesen won the Italian Open. Race to Dubai leader: Francesco Molinari. Notes: The tournament brings a new format to the Austrian Open, which dates to 1990 when Bernhard Langer won. ... The tournament will use a shot clock for every shot over 72 holes of stroke play. Each player gets 40 seconds to hit a shot (50 seconds if he is “ rst to play the approach, chip or a putt). Players will get a one-shot penalty for each bad time. Each player has two time extensions he can use to take twice the time allowed for that shot. ... The top 60 in the world ranking after this week get into the U.S. Open if not already exempt, though the “ eld is too weak for anyone who wins to move that high in the ranking. ... Tom McKibbin, a 15-year-old from Rory McIlroys home club in Northern Ireland, is making his European Tour debut. He played a Challenge Tour event two years ago. ... After the U.S. Open, the European Tour has six consecutive events in Britain, Ireland, France and Germany. Next week: U.S. Open. Online: www.europeantour.com PGA TOUR CHAMPIONS PRINCIPAL CHARITY CLASSICSite: Des Moines, Iowa. Course: Wakonda Club. Yardage: 6,831. Par: 72. Purse: $1.75 million. Winners share: $262,500. Television: Friday-Sunday, 7-9 p.m. (Golf Channel-Tape Delay). Defending champion: Brandt Jobe. Last tournament: Paul Broadhurst won the Senior PGA Championship. Schwab Cup leader: Paul Broadhurst. Notes: Broadhurst took over the Schwab Cup lead with his victory in the second major of the year. ... Steve Stricker is leading the race for lowest scoring average by 1.15 strokes over Jerry Kelly. ... The tournament dates to 2001, with Jim Thorpe the winner. ... Jay Haas is a three-time winner of the event. ... Jobe, who won his “ rst PGA Tour Champions title last year in Iowa, is leading the tour in driving distance (296.7 yards) by nearly four yards over John Daly. ... Illinois golf coach Mike Small is playing the Principal Charity Classic on a sponsors exemption. Next tournament: American Family Insurance Championship on June 22-24. Online: www.pgatour.com/champions WEB.COM TOUR RUST-OLEUM CHAMPIONSHIPSite: Ivanhoe, Ill. Course: Ivanhoe Club. Yardage: 7,059. Par: 72. Purse: $600,000. Winners share: $108,000. Television: Today, 1-4 p.m. (Golf Channel); Friday, 11:30 a.m.-1:30 p.m. (Golf Channel); Saturday-Sunday, 5-7 p.m. (Golf Channel). Defending champion: Stephan Jaeger. Last week: Joey Garber won the Rex Hospital Open. Money leader: Sungjae Im. Next tournament: Air Capital Classic on June 21-24. Online: www.pgatour.com/webcom UNITED STATES GOLF ASSOCIATION CURTIS CUPSite: Scarsdale, N.Y. Course: Quaker Ridge GC. Yardage: 6,235. Par: 70. Television: Friday-Saturday, 11:30 a.m.-2:30 p.m., 5-8 p.m. (FS1); Sunday, 1-6 p.m. (FS1). Defending champion: Britain & Ireland won 11-8 at Dun Laoghaire GC in Ireland. Series: US leads 28-8-3. U.S. roster: Virginia Derby Grimes (captain), Mariel Galdiano, Kristen Gillman, Jennifer Kupcho, Andrea Lee, Lucy Li, Sophia Schubert, Lauren Stephenson, Lilia Vu. GB&I roster: Elaine Farquharson-Black (captain), India Clyburn, Annabel Fuller, Paula Grant, Alice Hewson, Lily May Humpreys, Sophie Lamb, Shannon McWilliam, Olivia Mehaffey. Notes: The last time Britain/Ireland captured the Curtis Cup on U.S. soil was in 1994 at The Honors Course when the matches were tied at 9 with Britain/Ireland the defending champion. It has not won away from home since 1986 at Prairie Dunes in Kansas (13-5). ... The last USGA event at Quaker Ridge was the Walker Cup in 1997. ... Lucy Li, who quali“ ed for the U.S. Womens Open at age 12, is the youngest American on the team at 15. Sophia Schubert (22) is the oldest. ... Kupcho won the NCAA title last month. ... Five Britain/Ireland players are from England. Next time: Conway GC in Wales in 2020. Online: www.usga.orgAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FIREKEEPS CASINO 400Site: Brooklyn, Michigan. Schedule: Friday, practice, 11:30 a.m. (FS2), qualifying, 4:10 p.m. (FS2); Saturday, practice, 9 a.m. (FS1), practice 12 p.m. (FS2); Sunday, race, 2 p.m., FOX. Track: Michigan International Speedway (oval, 2 miles). Race distance: 400 miles, 200 laps. Last year: Kyle Larson won his second race of 2017. Last race: Defending champion Martin Truex Jr. picked up his second victory of the season. Fast facts: Truex let it be known that hes not ready to cede his title to Kyle Busch or Kevin Harvick just yet. Truexs win at Pocono pushed him into fourth place (Joey Logano is third), and he also has 13 playoff points. ... Larson has posted six top-10s in his last seven races. ... Last weekend was the “ rst time all season that Jimmie Johnson led laps. It took 14 races for Johnson to take “ rst at any point in an event, the longest streak to start a season in his career. ... Next race: Toyota/Save Mart 350, June 24, Sonoma Raceway, Sonoma, California. Online: www.nascar.com NASCAR XFINITY LTI PRINTING 250Site: Brooklyn, Michigan Schedule: Friday, practice, 1:05 p.m. & 3:05 p.m. (FS2); Saturday, qualifying, 10:05 a.m. (FS1), race, 1:30 p.m., FOX. Track: Michigan International Speedway. Race distance: 250 miles, 125 laps. Last year: Denny Hamlin held off Brad Keselowski to take the checkered ” ag. Last race: Kyle Busch won his “ rst series event off 2018 at Pocono. Fast facts: Elliott Sadlers habit of racking up the points without actually winning the race has continued in 2018. He hasnt taken a checkered ” ag yet, but Sadler has registered top-10 “ nishes in all 12 races for a 62-point lead. ... Cole Custer of Stewart-Haas Racing seems to be taking notice of Sadlers ef“ ciency. Custer also hasnt won in 2018, but hes second in points after “ nishing “ fth in Pocono. ... Buschs No. 18 car failed post-race inspection height measurements after Pocono. NASCAR said it will announce any possible penalties next week. Next race: Iowa 250, June 17, Iowa Speedway, Newton, Iowa. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK RATTLESNAKE 400Site: Fort Worth, Texas. Schedule: Thursday, practice, 4:05 p.m. & 6:05 p.m.; Friday, qualifying, 5:45 a.m. (FS2), race, 9 p.m., FS1. Track: Texas Motor Speedway (oval, 1.5 miles). Race distance: 250 miles, 167.5 laps. Last year: Christopher Bell won after starting 21st „ by far the furthest back a winner began a race in 2017 Last race: Johnny Sauter won from the pole in Charlotte. Fast facts: The series resumes after a threeweek break this weekend in Texas with a joint show alongside the IndyCar series. ... Sauter continues to dominate in trucks, sporting a 59-point lead over Noah Gragson. Sauter has three wins in seven starts and has “ nished outside the top “ ve just once. ... NASCAR has updated its qualifying procedures for the series, using team owner points as the primary basis for awarding provisional starts when more than the maximum of 32 trucks are entered. Next race: M&Ms 200 presented by Caseys General Store, June 16, Iowa Speedway. Online: www.nascar.com VERIZON INDYCAR DXC TECHNOLOGY 600Site: Fort Worth, Texas. Schedule: Friday, practice, 12:30 a.m., qualifying, 4 p.m. (NBCSN); practice, 7:15; Saturday, race, 8 p.m., NBCSN Track: Texas Motor Speedway (oval, 1.5 miles). Race distance: 357.1 miles, 248 laps. Last year: Will Power won at Texas, his second in 2017. Last week: Scott Dixon and Ryan Hunter-Reay took duels titles in Detroit. Fast facts: Hunter-Reays victory last weekend ended a 42-event stretch without a win that extended back to 2015. ... Dixon “ nished fourth in Detroits second race after winning the “ rst one. That put him just “ ve points behind Power, the Indianapolis 500 winner, in the standings. ... Dixon has also won at least one race for 14 consecutive seasons. Thats a series record. Next race: Kohler Grand Prix, June 24, Road America, Lake Elkhart, Wisconsin. Online: www.indycar.com FORMULA ONE CANADIAN GRAND PRIXSite: Montreal. Schedule: Friday, practice, 10 a.m. & 2 p.m.; Saturday, practice, 11 a.m. (ESPNEWS), qualifying, 2 p.m. (ESPNEWS); Sunday, race, 2:10 p.m., ABC Track: Gilles Villeneuve Circuit (2.7 miles). Race distance: 189.6 miles, 70 laps. Last year: Lewis Hamilton took the pole and the race in Canada. Last race: Daniel Ricciardo won in Monte Carlo. Fast facts: Ricciardos win pulled him within 38 points of Lewis Hamilton for the series lead. Sebastian Vettel is second, just 14 points off Hamiltons pace. ... Canadian native Gilles Villeneuve won his “ rst career race at this track in 1978. The circuit was renamed in his honor after his death in 1982. ... Michael Schumacher holds the record for wins in Montreal, having taken “ rst seven times. Next race: French Grand Prix, June 24, Paul Ricard Circuit, Le Castellet, France. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING VIRGINIA NATIONALSSite: Dinwiddie, Virginia. Schedule: Friday, qualifying, 6 & 8:30 p.m.; Saturday, qualifying, 4 & 6:45 p.m.; Sunday, “ nals, 3:45 p.m. Track: Virginia Motorsports Park. Last race: Clay Millican won to pull within 25 points of Steve Torrence atop the standings. Fast facts: Matt Smith (Pro Stock Motorcycle), Robert Hight (Funny Car) and Jeg Coughlin Jr. (Pro Stock) also claimed wins last weekend. ... It was the second win in a row for Millican, who beat Leah Prichett in the “ nal round. ... For Coughlin, last weekend in Chicago resulted in his “ rst win in four years. Coughlin had gone 74 events without a victory „ but his six wins in Chicago are the most of any NHRA driver. Next race: Thunder Valley Nationals, June 1517, Bristol Dragway, Bristol, Tennessee. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Thursday-Saturday; 40th Annual AGCO Jackson Nationals, Jackson Motorplex, Jackson, Minnesota. Online: www.woosprint.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 9 3 2 29 30 18 New York City FC 8 3 3 27 29 19 Columbus 7 3 5 26 21 13 New York Red Bulls 7 4 1 22 27 14 New England 6 4 4 22 24 20 Orlando City 6 6 1 19 22 23 Philadelphia 5 6 3 18 16 19 Chicago 4 7 2 14 18 24 Montreal 4 10 0 12 15 29 Toronto FC 3 7 2 11 17 23 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 4 28 28 14 FC Dallas 7 1 5 26 22 14 Real Salt Lake 7 6 1 22 19 26 Los Angeles FC 6 4 3 21 25 21 Portland 6 3 3 21 20 18 Vancouver 5 5 5 20 21 28 Houston 5 5 3 18 27 21 Los Angeles Galaxy 5 7 2 17 19 23 Minnesota United 5 8 1 16 17 26 San Jose 2 8 3 9 19 25 Seattle 2 7 2 8 7 14 Colorado 2 8 2 8 14 22 3 points for victory, 1 point for tieFridays GameToronto FC at Philadelphia, 8 p.m.Saturdays GamesAtlanta United FC at New York City FC, 12:30 p.m. New York at Columbus, 5 p.m. Orlando City at Vancouver, 7 p.m. Montreal at FC Dallas, 8 p.m. New England at Chicago, 8:30 p.m. Colorado at Houston, 9 p.m. D.C. United at Seattle, 10 p.m. Los Angeles FC at San Jose, 10:30 p.m. Real Salt Lake at Los Angeles Galaxy, 10:30 p.m. Sporting Kansas City at Portland, 10:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 9 0 3 30 24 11 Seattle 5 2 3 18 13 8 Orlando 4 3 4 16 16 13 Portland 4 4 3 15 15 16 Chicago 3 3 6 15 16 16 Utah 3 2 5 14 9 8 Houston 3 4 5 14 13 17 Washington 2 7 2 8 10 17 Sky Blue FC 0 8 1 1 6 16 3 points for victory, 1 point for tie.Fridays GameWashington at Sky Blue, 7 p.m.Saturday, June 16Portland at Chicago, 3:30 p.m. Seattle at Washington, 7 p.m. Utah at North Carolina, 7 p.m. Sky Blue at Orlando, 7:30 p.m.U.S. OPEN CUP(Home teams listed “ rst) FOURTH ROUND TuesdayPhiladelphia Union (MLS) 5, Richmond Kickers (USL) 0 Louisville City (USL) 3, New England Revolution (MLS) 2 D.C. United (MLS) 1, North Carolina (USL) 1, D.C. United advanced 4-3 on penalty kicksWednesdayColumbus Crew SC (MLS) 1, Chicago Fire (MLS) 1, Chicago advanced 11-10 on penalty kicks Atlanta United (MLS) 3, Charleston Battery (USL) 0 Miami United (NPSL) 0, Orlando City (MLS) 3 New York Red Bulls (MLS) 4, New York City FC (MLS) 0 Cincinnati (USL) vs. Minnesota United (MLS), late Houston Dynamo (MLS) vs. NTX Rayados, late Nashville (USL) vs. Colorado Rapids (MLS), late San Antonio (USL) vs. Dallas (MLS), late Los Angeles (MLS) vs. Fresno (USL), late Real Salt Lake (MLS) vs. Sporting Kansas City (MLS), late LA Galaxy (MLS) vs. Golden State Force (PDL). late Portland Timbers (MLS) vs. San Jose Earthquakes (MLS) late Sacramento Republic (USL) vs. Seattle Sounders (MLS), late 2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France COLLEGE SOFTBALLNCAA DIVISION I WORLD SERIESAt ASA Hall of Fame Stadium, Oklahoma City(Double elimination; x-if necessary) May 31Game 1 „ Oregon 11, Arizona State 6 Game 2 „ Washington 2, Oklahoma 0 Game 3 „ Florida 11, Georgia 3 Game 4 „ UCLA 7, Florida State 4June 1Game 5 „ Washington 6, Oregon 2 Game 6 „ UCLA 6, Florida 5June 2Game 7 „ Oklahoma 2, Arizona State 0, ASU eliminated Game 8 „ Florida State 7, Georgia 2, Georgia eliminated Game 9 „ Oklahoma 2, Florida 0, Florida eliminated Game 10 „ Florida State 4, Oregon 1, Oregon eliminatedJune 3Game 11 „ Washington 3, Oklahoma 0 Game 12 „ Florida State 3, UCLA 1 Game 13 „ Florida State 12, UCLA 6, UCLA eliminatedChampionship Series (Best-of-3; x-if necessary)June 4: Florida State 1, Washington 0, Florida State leads series 1-0 Tuesday: Florida State 8, Washington 3, Florida St. wins series 2-0COLLEGE BASEBALLNCAA DIVISION I SUPER REGIONALSAll times Eastern(Best-of-3; x-if necessary)Host school is home team for Game 1; visiting school is home team for Game 2; coin ” ip determines home team for Game 3At Boshamer Stadium, Chapel Hill, N.C.Friday: North Carolina (41-18) vs. Stetson (48-11), 11 a.m. Saturday: North Carolina vs. Stetson, noon x-Sunday: North Carolina vs. Stetson, noonAt Hawkins Field, Nashville, Tenn.Friday: Vanderbilt (34-25) vs. Mississippi State (35-26), 8 p.m. Saturday: Vanderbilt vs. Mississippi State, 9:30 p.m. x-Sunday: Vanderbilt vs. Mississippi State, 6 p.m.At Goss Stadium at Coleman Field Corvallis, Ore.Friday: Oregon State (47-10-1) vs. Minnesota (44-13), 5 p.m. Saturday: Oregon State vs. Minnesota, 9:30 p.m. x-Sunday: Oregon State vs. Minnesota, 9 p.m.At Goodwin Field, Fullerton, Calif.Friday: Cal State Fullerton (35-23) vs. Washington (33-23), 2 p.m. Saturday: Cal State Fullerton vs. Washington, 6:30 p.m. x-Sunday: Cal State Fullerton vs. Washington, 9 p.m.At Alfred A. McKethan Stadium, Gainesville, Fla.Saturday: Florida (45-18) vs. Auburn (42-21), noon Sunday: Florida vs. Auburn, noon x-Monday: Florida vs. Auburn, 8:30 p.m.At Baum Stadium at George Cole Field, Fayetteville, Ark.Saturday: Arkansas (42-18) vs. South Carolina (36-24), 6:30 p.m. Sunday: Arkansas vs. South Carolina, 3 p.m. x-Monday, June 11: Arkansas vs. South Carolina, 7 p.m.At Dan Law Field at Rip Grif“ n Park, Lubbock, TexasSaturday: Texas Tech (42-17) vs. Duke (44-16), 3 p.m. Sunday: Texas Tech vs. Duke, 6 p.m. x-Monday: Texas Tech vs. Duke, 4 p.m.At UFCU Disch-Falk Field, Austin, TexasSaturday: Texas (40-20) vs. Tennessee Tech (52-10), 3 p.m. Sunday: Texas vs. Tennessee Tech, 3 p.m. x-Monday: Texas vs. Tennessee Tech, 1 p.m.PRO BASEBALLMAJOR LEAGUE BASEBALL DRAFTWednesday, June 6 11th Round315. Detroit, Kacey Murphy, LHP, Arkansas. 316. San Francisco, David Villar, 3B, South Florida. 317. Philadelphia, Jack Perkins, RHP, Stetson. 318. Chicago White Sox, Kelvin Maldonado, SS, Pro Baseball Academy, Santa Isabel, Puerto Rico. 319. Cincinnati, Noah Davis, RHP, Santa Barbara. 320. N.Y. Mets, Franklin Parra-Ramirez, LHP, Copiague (NY) HS. 321. San Diego, Nick Gatewood, C, Georgia St. 322. Atlanta, Jake Higginbotham, LHP, Clemson. 323. Oakland, Joe DeMers, RHP, Washington. 324. Pittsburgh, Michael Bur rows, RHP, Waterford (Conn.) HS. 325. Baltimore, Cody Roberts, C, North Carolina. 326. Toronto, Hunter Steinmetz, CF, Missouri St. 327. Miami, Davis Bradshaw, CF, Meridian CC. 328. Seattle, Damon Casetta-Stubbs, RHP, Kings Way Christian Schools, Vancouver, Wash. 329. Texas, Billy Layne Jr., RHP, Seton Hall. 330. Tampa Bay, Jacson McGowan, 1B, Purdue. 331. L.A. Angels, Connor Van Scoyoc, RHP, Jefferson HS, Cedar Rapids, Iowa. 332. Kansas City, Michael Emodi, C, Creighton. 333. St. Louis, Chris Holba, RHP, East Carolina. 334. Minnesota, Michael Helman, 2B, Texas A&M. 335. Milwaukee, Davis Daniel, RHP, Auburn. 336. Colorado, PJ Poulin, LHP, Connecticut. 337. N.Y. Yankees, Tanner Myatt, RHP, FlorenceDarlington Tech, Spring Lake, N.C. 338. Chicago Cubs, Riley Thompson, RHP, Louisville. 339. Arizona, Blaze Alexander, SS, IMG Academy, Cape Coral, Fla. 340. Boston, Nicholas Northcut, 3B, William Mason HS, Mason, Ohio. 341. Washington, Frankie Bartow, RHP, Miami. 342. Houston, Brett Conine, RHP, Cal St. Fullerton. 343. Cleveland, Jack DeGroat, RHP, Liberty. 344. L.A. Dodgers, Stephen Kolek, RHP, Texas A&M.12th Round345. Detroit, Reece Hampton, CF, Charlotte. 346. San Francisco, Sean Roby, 3B, Arizona Western. 347. Philadelphia, James McArthur, RHP, Mississippi. 348. Chicago White Sox, Isaiah Carranza, RHP, Azusa Pacific. 349. Cincinnati, Josiah Sightler, LHP, Swansea HS, Gaston, S.C. 350. N.Y. Mets, Ross Adolph, CF, Toledo. 351. San Diego, Sean Guilbe, INF, Muhlenberg HS, Reading, Pa. 352. Atlanta, Nolan Kingham, RHP, Texas. 353. Oakland, Noah Vaughan, OF, Texas Arlington. 354. Pittsburgh, Zach Susi, C, Connecticut. 355. Baltimore, Clay Fisher, SS, UC Santa Barbara. 356. Toronto, Nick Allgeyer, LHP, Iowa. 357. Miami, Zack Leban, RHP, Kansas. 358. Seattle, Ryne Ogren, SS, Elon. 359. Texas, Destin Dotson, LHP, Scotlandville Magnet HS, Baton Rouge, La. 360. Tampa Bay, Kevin Melendez, C, Puerto Rico BB Academy, Caguas, Puerto Rico. 361. L.A. Angels, Daniel Nunan, LHP, Ocean City HS, Egg Harbor Township, N.J. 362. Kansas City, Rylan Kaufman, LHP, San Jacinto North. 363. St. Louis, Francisco Justo, RHP, Monroe. 364. Minnesota, Jon Olsen, RHP, UCLA. 365. Milwaukee, Korry Howell, SS, Kirkwood CC. 366. Colorado, Kyle Datres, INF, North Carolina. 367. N.Y. Yankees, Matt Pita, RF, VMI. 368. Chicago Cubs, Cameron Sanders, RHP, LSU. 369. Arizona, Justin Lewis, RHP, Kentucky. 370. Boston, Chase Shugart, RHP, Texas. 371. Washington, Graham Lawson, RHP, South Carolina. 372. Houston, Mark Moclair, RHP, Tampa. 373. Cleveland, Thomas Ponticelli, RHP, San Francisco. 374. L.A. Dodgers, Hunter Feduccia, C, LSU.13th Round375. Detroit, Christopher Proctor, C, Duke. 376. San Francisco, George Bell-Santana, CF, Connors St. 377. Philadelphia, Jose Mercado, SS, Carlos Beltran Baseball Academy, Arecibo, Puerto Rico. 378. Chicago White Sox, Jason Bilous, RHP, Coastal Carolina. 379. Cincinnati, Brian Rey, CF, Miami Dade CC. 380. N.Y. Mets, Christian Tripp, RHP, New Mexico. 381. San Diego, Antoine Kelly, LHP, Maine East HS, Des Plaines, Ill. 382. Atlanta, Brendan Venter, 3B, Auburn. 383. Oakland, Dallas Woolfolk, RHP, Mississippi.

PAGE 34

Page 6 SP www.yoursun.com Thursday, June 7, 2018 / The SunTENNIS: French OpenExactly what could distract an athlete of Ovechkins magnitude from the imminent chance to validate his place in his sport? Whatever. Cars. Hotels. You know, Vegas.Ž Indeed, this desert is a strange place to end a drought. But with three chances to get one win, Ovechkin and his teammates want to seize their very first opportunity for the clincher on the Las Vegas ice. With one more victory, Ovechkin would finally have team success to complement his formidable individual accomplishments. The vaunted goal-scorer can also succeed where a generation of Washington athletes have fallen short by leading the Capitals to their first title and the citys first major pro sports championship in a quarter-century. With his 33rd birthday looming in the fall, Ovechkin understands the opportunity before him and the magnitude of the situation for everyone who has ever worn the Capitals jersey. Its enough to tighten anybodys grip on the stick, but the Caps didnt appear overly tight during their workout or in the dressing room afterward. Its a great time,Ž Ovechkin said Wednesday. Probably the best time in my life, hockeywise. We just enjoy it together, this moment. Its fun.Ž Even with a commanding series lead, the Caps all spoke of the importance of consistency and seizing the moment after their light workout. Washington has a shockingly lengthy franchise history of playoff collapses, but these Caps promptly won all three potential closeout games in their first three playoff series this spring. Maybe because weve talked about it so much,Ž Caps defenseman John Carlson said. Guys are sick of hearing about it from the meetings. Sick of not getting it done. They all kind of blend together, but I think we have come out with great efforts every closing-out game, and were going to need a big one. This is a good team at home. Its going to take a really good effort to get it done.Ž The Caps dont have the luxury of thinking about the minor disappointment of not being at home to secure Washingtons first championship in a major pro sport since the Redskins Super Bowl victory in January 1992. Back home in D.C., fans will be cheering on their team at Capital One Arena in a watch party that sold out in about 20 minutes. I think the history of the organization is definitely an important thing, but were focused on this group,Ž Washingtons Tom Wilson said. Were focused on this year, and obviously once all is said and done or whatever happens, you can look back on it. We want to do it for the city. We want to do it for ourselves.Ž So far in this series, the Caps have done just about everything well. Washington has scored 16 goals in four games against the reeling Golden Knights, whose charmed expansion season has run short of magic in three consecutive losses. While the Caps focused on changing nothing from their last three efforts, the Golden Knights also dont believe they need a wholesale change. Coach Gerard Gallants team is banking on the resilience of a group that hasnt lost four consecutive games at any point in their utterly charmed inaugural season. Its not the first adversity weve faced this year,Ž forward Jonathan Marchessault said. Youd rather have the odds in your favor, but Im thinking about (Game 5). If you start thinking that we have to win three games, sometimes it gets demoralizing. Were just focused on the next one. ... Theyre in a better situation than us, thats for sure. Stuff weve done this year has never been done, so I think thats what were thinking about.ŽNHLFrom Page 1Nadal was serving for the second set at 5-3, 30-15, when another shower came and action was halted for the day. In the other mens quarter final, No. 3 Marin Cilic and No. 5 Juan Martin del Potro were at 5-all in a firstset tiebreaker when the matchup of past U.S. Open champions was stopped. In addition to Halep vs. Muguruza, the other womens semifinal is the first at the French Open featuring two Americans in 16 years: No. 10 Sloane Stephens against No. 13 Madison Keys in a rematch of last years U.S. Open final. Stephens won that one, as well as the only other match the longtime friends, Fed Cup and Olympic teammates have played against each other. Muguruza had lost all three previous times she faced Sharapova, whose five Grand Slam titles include two at Roland Garros. But they hadnt played since 2014, back before Muguruza was as confident and successful as she is these days. Muguruza has not dropped a set in this years tournament and dominated Sharapova with booming groundstrokes and superb returning that earned six breaks. When youre facing somebody that also has an aggressive style of game,Ž Muguruza said about facing Sharapova, I think its about who takes the command, who takes the first opportunity.Ž Sharapova certainly didnt do that. She double-faulted three times in the opening game, part o f her 27 unforced errors. It took her 29 minutes just to gain a game, and by then she already trailed 4-0. She did a lot of things better than I did,Ž Sharapova said. Sharapova didnt play a point in the fourth round, because Serena Williams pulled out of their much-anticipated showdown with an injured chest muscle. Muguruza essentially got that round off, too: Her opponent, Lesia Tsurenko, quit with an injury after only two games. Kind of a weird day,Ž Muguruza said. Muguruza leads Halep 3-1 head-to-head, but this is their first Grand Slam matchup. Heres another key category in which Muguruza has the upper hand: 2-0 in major championships. Muguruza won the French Open in 2016, then Wimbledon last year. Halep, meanwhile, has participated in a trio of major finals, losing each. That includes the French Open in 2014 and 2017, and the Australian Open in J anuar y .TENNISFrom Page 1By STEPHEN WHYNOAssociated PressWASHINGTON „ The Stanley Cup Final is a block party for the Washington Capitals. For all of Evgeny Kuznetsovs points on offense and Braden Holtbys saves in net, the Capitals are one win away from blocking their way to the Cup. Theyve gotten in front of almost a third of the Vegas Golden Knights shots, blocking with enough smarts and precision to take a 3-1 series lead into Game 5 Thursday. Theres more to blocking shots than just going out there and trying to get hit,Ž Holtby said. Were doing a great job of creating the right layers, guys going out there strategically to know which lane Im picking for sight lines and theyre taking away the other half and making big blocks.Ž Washington is blocking in quantity and quality in the final, 86 total, in limiting Vegas to 124 shots on Holtby „ many of which hes seeing and stopping Even star captain Alex Ovechkin is blocking shots as he gets closer to tasting his first championship. You see O jumping in front of shots, it makes everyone on the team want to do the same,Ž winger Devante SmithPelly said. Blocking shots is a team-wide com mitment right now and comes from a seasons worth of skaters, goaltending coach Scott Murray, Holtby and Philipp Grubauer getting on the same page. The goalies have worked on making sure they can see past blocks to give players the confidence to get in front of pucks. And in return, Capitals players study opponents tendencies and consciously decide when to try to block a shot and not so Holtby isnt at a disadvantage. You obviously dont want to cross in front of him,Ž center Jay Beagle said. You dont want to become a screen. So if you miss the block, which happens, guys are good at shooting pucks and stuff, you want it still so from your standpoint you didnt hinder Holts view.Ž Defensemen have an understanding of which half of the net is their responsibility and which half is Holtbys. Forwards closer to the blue line have to react quickly, take the right angle and get to the shooter. If guys have time and space, theyre going to be able to sift one through,Ž Smith-Pelly said. For the forwards, its just going out there pretty hard and just getting in the way.Ž The amount of shots the Capitals have blocked through four games seems to be getting in the Golden Knights heads. Theyre struggling to get quality shots through and resorting to settling for lower-danger scoring chances. If youre going to take shots, make sure they pay a price for blocking those shots,Ž Vegas coach Gerard Gallant said. Shoot it harder.Ž Capitals coach Barry Trotz doesnt want his players thinking too much about blocking shots or hesitating. He doesnt care much about Ovechkins blocking form or the philosophy of shotblocking as long as it keeps the puck out of the net. If youre positionally sound, if youre in shot lanes, block the shot,Ž Trotz said. Its all about will.Ž And that will can turn into skill. Washington has been comfortable and confident enough in the final to push the puck up ice quickly, and a welltimed block shot can set the table for an odd-man rush. The less shots they have, the more opportunities were gonna have in offensive zone,Ž defenseman Dmitry Orlov said. Sometimes when you block it, you get quicker pass and you jump on the rush and you got 3-on-2 or 4-on-3.ŽNHL: Stanley Cup FinalCapitals close to shot-blocking t heir way to winning the CupAP PHOTOWashington Capitals head coach Barry Trotz watches his players during practice Wednesday in Las Vegas. AP PHOTOSpains Rafael Nadal gets medical attention for an injury on the lower part of his left arm during his quarterfinal match of the French Open against Argentinas Diego Schwartzman at the Roland Garros stadium in Paris, France. By HOWARD FENDRICHAssociated PressPARIS „ Just as Rafael Nadal was two points from pulling even at a set apiece in his surprisingly intriguing French Open quarterfinal Wednesday „ just as he finally was playing like, well, Rafael Nadal „ the match was suspended because of rain. So both Nadal, the 10-time champion at Roland Garros, and 11th-seeded Diego Schwartzman, attempting to reach a Grand Slam semifinal for the first time, were given a night to rest before they are scheduled to resume Thursday at Court Philippe Chatrier. When they return to the stadium, Nadal will be serving at 5-3, 30-15 in the second set. Schwartzman took the opener 6-4, ending Nadals streak of winning 37 consecutive completed sets at the clay-court major. During the ensuing changeover, the lefthanded Nadal was treated by a trainer, who applied white tape to both of the No. 1-ranked Spaniards wrists. In the other remaining quarterfinal, which will continue Thursday at Court Suzanne Lenglen, No. 3 Marin Cilic and No. 5 Juan Martin del Potro were at 5-all in a first-set tiebreaker when the play-ending shower came. Both mens matches already had been interrupted by rain once. For Nadal, that happened when he was down a break at 3-2 in the second set, and the delay of a little less than an hour seemed to help him begin to change course against Schwartzman, a 5-foot-7 (1.70-meter) Argentine who was putting nearly every shot right where he wanted to in the early stages. Nadal was far from his usual impeccable self on red clay, too. He hit only four winners in the first set, none with his backhand, while Schwartzman produced 20 in that span. Nadal was broken five of the first eight times he served. This is a guy who entered the day 5-0 against Schwartzman, having won 12 of their sets. Looking at the bigger picture, Nadal hadnt ceded a set in Paris since 2015, when he lost to Novak Djokovic in the quarterfinals.Nadal drops set, but rain suspends quarter“ nal By ARON HELLERAssociated PressJERUSALEM „ The sports-crazed nation of Israel was in uproar Wednesday over Argentinas abrupt cancellation of a World Cup warmup match following proPalestinian protests, with some of the countrys leaders accusing Lionel Messi and his teammates of caving to terrorism. Israel was eagerly awaiting the sold-out international friendly scheduled for Saturday night at Jerusalems Teddy Kollek Stadium and the arrival of some of the worlds best players. Argentina is one of the most popular national teams among Israelis and fans had been scrambling to get a chance to see Messi in person. But after a fierce Palestinian campaign, which included images of Argentinas white and sky-blue striped jersey stained with red paint resembling blood and threats to burn Messi posters, Argentinas football federation announced it was skipping the event. Claudio Tapia, president of the Argentine Football Association, apologized for cancelling the match but said the safety of the players was at stake. What has happened in the last 72 hours, the actions, the threats that have occurred have led us to take the decision not to travel,Ž he said during a news conference in Barcelona, where the Argentine team is training prior to the start of the World Cup next week. (We) apologize to the Israeli community. Its nothing against the Israeli community, the Jewish community and I would like everyone to take this decision as a contribution to world peace,Ž he said. In the end, theyve done the right thing, and this is behind us,Ž Argentina striker Gonzalo Higuain told ESPN. Health and common sense come first. We felt that it wasnt right to go.Ž Prime Minister Benjamin Netanyahu called Argentine President Mauricio Macri and urged him to intervene, to no avail. Later Wednesday, Israels Sports Ministry said a negotiationŽ about the match was underway, perhaps in hopes of salvaging it, but gave no further details. Its unfortunate the soccer knights of Argentina did not withstand the pressure of the Israelihating inciters, whose only goal is to harm our basic right to selfdefense and bring about the destruction of Israel,Ž said Defense Minister Avigdor Lieberman. We will not yield before a pack of anti-Semitic terrorist supporters.ŽSOCCER: World Cup Warmup MatchIsrael in uproar over Argentina friendly snub

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 213 10.42 +15.8AAR AIR .30 .6 27 47.97 33.92 309 47.46 +20.8ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1092 23.17 -13.6ABM ABM .70 2.4 18 45.12 28.17 1664 29.00 -23.1ADT Inc n ADT ... ... ... 9.12 6.93 2587 7.96 +1.8AES Corp AES .52 4.2 11 13.25 9.86 7097 12.51 +15.5AFLAC s AFL 1.04 2.3 14 46.19 38.31 2164 45.70 AG MtgeIT MITT 1.90 10.0 6 19.95 16.31 59 18.92 -.5AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 3 25.44 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 2 25.21 -.5AGCO AGCO .60 .9 28 75.95 58.12 507 65.61 -8.1AH Belo AHC .32 6.6 ...dd 5.80 4.35 14 4.85 +1.0AK Steel AKS ... ... 21 7.04 4.00 10133 4.65 -17.8AMC Ent AMC .80 5.4 ...dd 25.05 10.80 1400 14.70 -2.6AMCON DIT .72 .9 9 113.60 80.95 84.05 -14.1AMN Hlth AMN ... ... 23 68.20 34.85 347 57.60 +17.0ARC Docu ARC ... ... 13 4.84 1.87 295 2.00 -21.6ASA Gold ASA .04e .4 ...q 12.99 10.12 84 10.50 -7.2AT&T Inc T 2.00f 6.0 13 39.80 31.17 34125 33.38 -14.1AT&T 66 n TBB ... ... ... 26.72 24.47 129 25.49 -2.3A10 Ntwks ATEN ... ... ...dd 8.85 5.63 197 6.40 -17.1AU Optron AUO .18e ... ... 5.35 3.72 1264 4.38 +5.3AVX Cp AVX .46 2.9 ...dd 20.22 14.51 177 15.78 -8.8AXA EqH n EQH ... ... ... 22.25 20.39 2174 21.38 AZZ Inc AZZ .68 1.5 20 58.20 39.50 82 44.95 -12.0Aarons AAN .12 .3 9 49.77 34.29 434 40.67 +2.1AbbottLab ABT 1.12 1.8 28 64.60 46.83 4065 63.54 +11.3AbbVie ABBV 3.84f 3.8 18 125.86 68.89 4580 99.98 +3.4AberFitc ANF .80 3.2 17 29.20 8.81 3446 25.32 +45.3AbdAsPac FAX .42 9.4 ...q 5.29 4.42 410 4.49 -8.0AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 39 6.21 -2.5AbdnChile CH .58e 6.6 ...q 9.64 7.08 121 8.78 -1.7AbdGlbInc FCO .84 10.4 ...q 9.48 7.95 23 8.06 -8.6AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.82 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 10 9.03 +.1AbdnLatA 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 4.0 23 30.63 21.34 694 26.92 -1.6Accenture ACN 2.66 1.6 29 165.58 119.10 1730 162.71 +6.3AccoBrds ACCO .24 1.8 23 13.98 10.35 306 13.15 +7.8AcmeU ACU .44 1.9 21 28.80 19.00 4 22.85 -2.4AcornInt rs ATV ... ... ... 38.86 9.33 8 33.03 +87.2ActiniumP ATNM ... ... ...dd 1.47 .33 686 .39 -42.0Act 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 8 21.63 +1.2Actuant ATU .04 .2 77 27.95 21.50 274 24.70 -2.4Acuity AYI .52 .4 14 208.83 109.98 426 121.48 -31.0sAcushnet n GOLF ... ... ... 24.83 15.16 317 25.30 +20.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 192 15.62 +3.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 61 20.15 +1.6AdmRsc AE .88 2.0 ...dd 50.59 32.80 9 43.44 -.1Adecaogro AGRO ... ... ... 11.15 7.20 810 8.50 -17.8Adient n ADNT 1.10 2.0 ... 86.42 52.52 594 56.04 -28.8AdtalemGl ATGE .36 .7 20 50.15 30.15 205 49.05 +16.6AdvAuto AAP .24 .2 23 131.98 78.81 1173 130.59 +31.0AdvDisp n ADSW ... ... ... 25.71 21.50 452 23.68 -1.1AdvDrainS WMS .32f 1.1 25 31.00 17.90 543 29.35 +23.1Advansx n ASIX ... ... ... 46.51 28.83 112 39.00 -7.3AdvOil&Gs AAV ... ... 5 7.35 2.70 329 3.05 -29.1AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 50 15.61 -1.7AdvCCvII AGC .56 9.8 ...q 6.49 5.40 110 5.71 -4.7AdvClEnh LCM .84 10.6 ...q 8.87 7.73 49 7.89 -5.3AdSDorWr AADR .32e .5 ...q 64.00 45.81 21 60.07 +2.1AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 12 36.91 +2.1AdSNewT n FNG ... ... ... 24.13 19.60 26 22.25 +3.6AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.46 -1.7AdvSmCap SCAP ... ... ... 38.81 30.53 37.96 +8.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.46 +.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 10 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 3 31.54 +2.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 4 69.55 -2.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.60 -1.1AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.20 +.4AdMadDm FWDD .18e .3 ...q 57.19 47.83 53.42 -.1AdvActBear HDGE ... ... ...q 8.91 7.43 84 7.92 +1.0Aecom ACM ... ... 11 39.90 30.15 1010 34.12 -8.2AegeanMP ANW .08 6.7 3 6.00 .70 14396 1.19 -72.3Aegon AEG .25e 4.0 ... 7.48 4.82 1549 6.29 -.2Aegon cap AEH 1.59 6.1 ... 26.32 25.40 75 26.03 +.8Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 26 26.10 +.6Aegon t AEB .77 3.1 ... 25.35 23.55 32 24.70 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.69 1298 54.97 +4.5Aerocntry ACY ... ... 3 17.34 10.10 4 14.05 -7.8AerohiveN HIVE ... ... ...dd 6.50 3.02 193 4.20 -28.0AerojetR AJRD ... ... ...dd 36.25 20.17 550 30.18 -3.3Aetna AET 2.00 1.1 18 194.40 145.34 1966 179.01 -.8AffilMgrs AMG 1.20 .7 13 216.99 155.69 527 166.90 -18.7Agilent A .60 .9 77 75.00 57.92 3178 65.19 -2.7Agnico g AEM .44 ... 42 51.86 37.35 1005 44.47 -3.7AgreeRlt ADC 2.16f 4.1 25 53.77 43.74 131 53.25 +3.5Air Inds AIRI .60 35.9 ... 2.78 1.15 52 1.67 -1.2AirLease AL .40 .9 6 50.70 35.75 437 45.21 -6.0AirProd APD 4.40 2.6 25 175.17 140.78 1169 167.73 +2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 286 21.52 -8.0AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 258 25.80 -2.9AlamoGp ALG .44f .5 26 120.58 86.41 76 96.44 -14.6AlamosGld AGI .02 .3 ... 8.58 4.83 2871 5.80 -10.9AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1761 62.01 -15.6AlbnyIn AIN .68 1.1 55 68.85 49.20 78 63.90 +4.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 1738 95.67 -25.2Alcoa Cp AA ... ... 46 62.35 29.55 2873 50.13 -6.9AlexB Inc ALEX .28 1.3 30 30.35 20.83 236 21.63 -22.0Alexanders ALX 18.00 4.7 ... 437.35 332.98 7 386.65 -2.3AlexREE ARE 3.72f 2.9 32 134.37 114.00 770 126.32 -3.3AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 35.51 -4.0AlexcoR g AXU ... ... ... 1.85 1.10 226 1.35 -15.1AlgonPw n AQN .51f ... ... 11.34 9.53 144 9.63 -13.7Alibaba BABA ... ... 62 211.70 133.10 13755 208.30 +20.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.58 80 1.64 -55.3AllegCp Y ... ... ...cc 639.42 521.07 59 585.27 -1.8AllegTch ATI ... ... ...dd 30.25 15.82 1404 29.52 +22.3Allegion ALLE .84 1.1 ... 89.81 73.85 357 79.23 -.4Allergan AGN 2.88 1.9 10 256.80 142.81 2522 155.38 -5.0Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.1 22 81.24 66.64 181 73.01 -1.8AlliCAMun AKP .70 5.3 ...q 14.02 12.49 29 13.11 -3.5AlliData ADS 2.28 1.0 14 278.33 192.02 794 222.33 -12.3AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 80 12.69 -5.3AlliOne rs AOI ... ... ...dd 30.70 9.85 134 20.90 +57.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 235 11.69 -8.4AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.8 14 28.95 22.55 436 29.20 +16.6AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1627 39.13 -8.2AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 235 7.00 -.4AlliGblCv2 NCZ .69 11.3 ...q 6.49 5.70 292 6.09 -1.9AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 212 13.11 +.5AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 154 22.26 +5.3Allz24Tgt n CBH ... ... ... 10.05 8.75 41 9.37 +3.0sAllnzgDI&Cv ACV 2.00 8.4 ...q 23.82 20.03 32 23.87 +9.3AlldCap47 AFC 1.72 6.6 ... 26.24 25.14 27 26.15 +2.6AllisonTrn ALSN .60 1.4 15 45.69 32.93 1596 42.53 -1.3Allstate ALL 1.84 2.0 14 105.36 85.59 4158 93.01 -11.2Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 11 25.57 -.1Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 17 26.33 +.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 15 25.96 -.2 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 3 26.31 -.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 58 26.39 +.5Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 5 26.89 +1.1AllyFincl ALLY .52 2.0 11 31.29 18.86 3837 26.51 -9.1AlmadM n AAU ... ... ... 1.44 .70 118 .74 -28.3AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 28 32.17 +4.8AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.80 26 32.65 -1.2AlpMoIntQ IMOM ... ... ...q 33.00 25.69 8 30.84 +1.5sAlpMoUSQ QMOM ... ... ... 32.29 24.73 8 32.38 +13.2AlpArcVl n VMOT ... ... ... 31.39 24.95 62 30.25 +4.4AlphaPro APT ... ... 17 4.25 2.75 26 3.35 -16.3AlpGDDiv 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 1 44.19 -1.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 17 70.00 +.7AlpDisrTc n DTEC ... ... ... 29.82 24.40 23 28.53 +13.2sAlpBzSoMed BUZ ... ... ... 36.46 27.87 1 36.78 +14.8AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 34.67 -.2Alps RivDiv RFDA ... ... ... 33.92 28.16 9 32.92 +3.9AlpRvrCare RFCI ... ... ... 26.24 23.73 32 23.89 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.02 35 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 29.39 -12.5AlpMedBrk SBIO ... ... ...q 39.50 25.19 98 39.28 +19.8AlpSprotG SGDM .12e .6 ...q 22.94 18.32 5 19.66 -5.1AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 36.74 +1.4AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 3 23.15 -8.9AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 5 21.82 -5.5AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 24 28.19 -1.6AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 16 44.17 +6.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 45 24.50 -2.6AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 240 45.55 -.5AlpAlerMLP AMLP 1.35e 12.9 ...q 12.13 9.01 10033 10.47 -3.0Alteryx n AYX ... ... ... 39.21 17.77 2096 38.77 +53.4Altice n ATUS ... ... ...dd 35.29 16.25 10319 20.10 -5.3AltisrcAst AAMC ... ... ...dd 116.00 55.00 4 67.55 -17.2AltisResid RESI .60 5.8 ...dd 13.81 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 8909 56.31 -21.1AlumChina ACH ... ... ... 23.54 11.56 52 13.59 -24.2ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 3 19.55 -5.1AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 9 20.14 -7.9AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 25 20.55 -8.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 28 19.76 -3.8AmTrF pfE AFSIpE ... ... ... 26.09 14.80 9 22.30 -2.7AmTrFn 7.5 AFST ... ... ... 27.79 23.30 13 24.99 -3.5AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 25 23.89 -4.4AmTrF pfD AFSIpD 1.88 8.9 ... 25.46 14.42 37 20.99 -5.4AmberRd AMBR ... ... ...dd 10.29 6.14 203 9.19 +25.2tAmbev ABEV .05e 1.0 9 7.43 5.16 23698 5.07 -21.5AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.2 20 64.89 51.89 2065 56.57 -4.1Ameresco AMRC ... ... 20 13.20 5.25 140 12.45 +44.8AMovilL AMX .17e 1.1 11 19.91 15.23 1577 15.32 -10.7AmMovl A AMOV ... ... ... 19.87 15.19 3 15.23 -10.5AmAssets AAT 1.08f 2.9 23 41.69 30.62 230 37.35 -2.3AmAxle AXL ... ... 5 20.27 13.38 1615 16.44 -3.5AmCampus ACC 1.84f 4.4 41 49.26 34.52 775 41.50 +1.1AEagleOut AEO .55f 2.3 18 24.50 10.23 3977 24.17 +28.6AEP AEP 2.48 3.9 16 78.07 63.32 3977 63.81 -13.3sAEqInvLf AEL .24f .7 22 36.14 24.16 543 36.61 +19.1AmExp AXP 1.40 1.4 16 103.24 79.62 2872 100.97 +1.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 401 110.81 +2.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 18 26.00 -.8AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 12 25.59 -2.4AHm4Rent AMH .20 1.0 ... 23.23 18.39 2734 20.90 -4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 5 25.71 -6.1AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 6 25.33 -5.4AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 8 23.74 -5.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 14 24.85 -2.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5891 53.94 -9.5AmLorain ALN ... ... ...dd .52 .14 37 .18 +2.3AMidstrm AMID 1.65 15.3 ...dd 15.25 9.42 104 10.75 -19.5AmrRlty ARL ... ... ...dd 21.57 8.00 3 14.01 +9.0AmRenAs n ARA ... ... ... 24.07 9.91 72 15.01 -13.7AmShrd AMS ... ... 13 4.15 2.25 38 2.70 +4.0AmStsWtr AWR 1.02 1.9 30 60.00 46.62 212 54.89 -5.2AmTower AMT 3.08f 2.2 40 155.28 125.24 1347 139.04 -2.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 44 24.00 17.00 110 23.60 +20.1AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 1012 79.22 -13.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 163 42.30 -8.5Ameriprise AMP 3.60f 2.5 12 183.90 125.07 1053 142.00 -16.2AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1078 87.15 -5.1Ametek AME .36 .5 32 79.32 59.56 1021 75.96 +4.8AmiraNatF ANFI ... ... ... 7.05 1.62 577 2.63 -36.9Ampco AP ... ... ...dd 18.60 8.49 24 10.00 -19.4Amphenol APH .92f 1.0 36 93.62 72.35 1048 90.44 +3.0AmpioPhm AMPE ... ... ... 4.95 .38 241 1.85 -54.5AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.57 +.7AmpDivOpt DIVO ... ... ... 30.56 25.82 1 29.02 +.1AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .69 69 1.15 +13.9Amrep AXR ... ... 9 7.71 6.44 3 6.89 -1.9Anadarko APC 1.00 1.4 81 72.70 39.96 3757 69.45 +29.5Anadrk 18 AEUA 3.75 11.4 ... 44.93 28.60 8 32.89 -5.1Andeavor ANDV 2.36 1.6 42 151.89 89.58 1210 144.50 +26.4AndeavLog ANDX 4.42f 10.2 22 55.21 40.66 441 43.45 -5.9Anf DvAlt n DALT ... ... ... 10.57 9.62 15 10.18 +.2AnglogldA AU ... ... ... 12.00 8.02 3886 8.64 -15.2ABInBev BUD 3.19e 3.4 23 126.50 91.70 1763 94.87 -15.0Anixter AXE ... ... 14 88.85 56.25 117 64.40 -15.3Annaly NLY 1.20 11.5 12 12.73 9.95 9044 10.42 -12.4Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 24 25.40 -.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 19 25.20 -.6Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 53 23.93 -3.4Annaly pfF NLYpF ... ... ... 26.59 24.54 49 25.31 -2.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.50 14.85 219 19.01 -3.6AnteroMid AM 1.56f 5.0 24 35.10 24.20 783 31.16 +7.3AnteroRes AR 1.00 5.2 40 22.68 16.31 2956 19.16 +.8Anthem ANTM 3.00 1.3 15 267.95 179.40 1100 227.86 +1.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.35 4.55 700 5.02 -7.7Anwrth pfA ANHpA 2.16 8.1 ... 28.19 25.35 9 26.56 +.5Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 26.02 -5.2Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.13 -.1Aon plc AON 1.60f 1.1 28 152.78 130.87 797 141.63 +5.7Apache APA 1.00 2.5 25 51.21 33.60 3459 39.58 -6.3AptInv AIV 1.52 3.7 24 46.72 37.97 909 41.59 -4.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 5 26.02 -5.0ApolloCRE ARI 1.84 9.8 11 19.26 17.56 746 18.76 +1.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.68 -.5ApolloGM APO 1.95e 6.1 11 37.35 25.61 498 32.23 -3.7ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 70 25.29 -3.8ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 68 24.64 -.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 7 25.35 -2.8ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 45 16.64 +2.6ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 52 15.83 +.5AppHReit n APLE 1.20 6.3 30 20.19 16.72 1047 18.99 -2.7ApldIndlT AIT 1.20 1.7 19 75.40 54.00 141 72.40 +6.3Aptargrp ATR 1.28 1.4 27 96.39 79.97 437 93.91 +8.8sAptiv APTV .22 .2 20 100.37 70.51 829 100.99 +19.0AquaAm WTR .82 2.4 25 39.55 32.30 745 33.70 -14.1Aquantia n AQ ... ... ... 18.49 9.60 286 11.56 +2.0Acquavnt n WAAS ... ... ... 17.70 10.87 36 14.86 -4.3Aramark ARMK .42 1.1 20 46.09 36.29 959 39.45 -7.7ArborRT ABR 1.00f 10.5 8 9.60 7.88 831 9.49 +9.8Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.63 +1.2ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.25 -1.2ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 26.01 -.7ArborRT 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 4547 35.07 +8.5ArchCoal ARCH 1.60 1.9 8 102.61 60.13 329 85.62 -8.1ArchDan ADM 1.34 3.0 18 46.25 38.59 5561 44.79 +11.8Archrock AROC .48 4.1 32 13.01 8.25 2714 11.75 +11.9 Arconic ARNC .24 1.3 ...dd 31.17 16.66 3275 17.93 -34.2Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 87.50 +1.9Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 37 10.80 6.95 966 7.80 -24.6ArcusBio n RCUS ... ... ... 19.67 13.26 121 15.96 -7.2tArdaugh n ARD .56 3.3 ... 23.72 17.00 57 16.93 -19.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 192 8.00 AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 74 13.89 +7.7AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 39 16.35 -.4AresMgmt ARES 1.18e 5.5 14 25.95 17.25 190 21.60 +8.0AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 23 27.10 +2.3Argan AGX 1.25e ... 7 69.95 36.30 76 39.80 -11.6ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 13 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 114 63.45 +18.4AristaNetw ANET ... ... 56 311.67 141.78 1253 278.26 +18.1sArkInnova ARKK ... ... ...q 45.35 27.70 493 45.87 +23.7ArkIndInno ARKQ ... ... ...q 37.14 27.57 17 35.77 +8.6ArkGenom ARKG ... ... ...q 30.51 20.89 126 29.91 +22.1sArkWebX.O ARKW .94p .7 ...q 56.28 32.60 221 56.88 +23.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 25.59 +5.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.99 +3.1ArlingAst AI 2.20 19.1 6 15.03 9.90 575 11.51 -2.3ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 24.14 -1.2ArlingAst25 AIC 1.69 7.2 ... 24.97 23.05 7 23.60 -2.6ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.50 -1.8ArmadaHof AHH .80 5.5 19 16.00 12.67 260 14.44 -7.0ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 19 24.99 -.1ArmourR rs ARR 2.72 11.9 5 27.60 21.40 509 22.91 -10.9ArmsFloor AFI ... ... 66 18.65 12.03 130 13.77 -18.6ArmstrWld AWI ... ... 15 64.60 43.40 249 63.25 +4.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 8 17.75 -1.3ArrowEl ARW ... ... 11 87.26 72.31 431 77.37 -3.8ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.00 277 32.95 -16.6AskanoG g AKG ... ... ... 1.66 .43 579 1.17 +65.7AsburyA ABG ... ... 10 76.40 49.10 144 73.50 +14.8AshfordHT AHT .48 6.5 ...dd 7.57 5.42 308 7.40 +10.0Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 25.91 +2.9AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 30 23.69 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 16 23.46 -6.6AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 21 23.70 -6.7AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 14 23.68 -5.7Ashford AINC ... ... 20 109.82 47.03 8 76.20 -18.1sAshland ASH .90m 1.1 44 80.03 59.80 536 80.00 +12.4AsiaPc APB .61e 2.0 ...q 15.71 12.27 3 14.85 +3.0AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 37 5.05 +3.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 800 43.50 +7.1Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 38 26.19 -4.0AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 25 24.89 -3.5AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 6 25.94 -4.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.94 -3.9sAsscdBanc ASB .60 2.1 19 28.30 20.95 998 28.65 +12.8AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 17 38.45 +12.8Assurant AIZ 2.24 2.3 37 106.99 84.34 617 95.50 -5.3AssuredG AGO .64 1.7 7 45.73 32.97 1097 37.05 +9.4AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 7 25.79 -.8AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 2 25.54 -2.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 25.15 +.4AsteriasBio AST ... ... ...dd 3.75 1.20 66 1.65 -26.7AstraZen s AZN 1.37e 3.7 9 37.30 28.43 2738 36.61 +5.5AtHomGr n HOME ... ... 58 37.83 20.07 1131 35.74 +17.6Atento SA ATTO .34p ... 14 12.90 6.68 95 7.75 -23.6Athene n ATH ... ... ... 55.22 43.96 1006 45.71 -11.6AtkoreInt n ATRK ... ... ... 24.48 15.05 448 22.03 +2.7AtlPwr g AT .12 ... ...dd 2.60 1.80 450 2.20 -6.4ATMOS ATO 1.94f 2.3 16 93.56 76.46 446 85.80 -.1tAurynRs n AUG ... ... ... 3.00 1.21 162 1.20 -26.8AutoNatn AN ... ... 12 62.02 38.59 755 48.91 -4.7Autohome ATHM ... ... 19 119.50 43.39 914 113.48 +75.5sAutoliv ALV 2.32 1.5 25 157.71 104.56 454 159.76 +25.7AutoZone AZO ... ... 14 797.89 491.13 301 656.14 -7.8Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 8 2.09 +4.5AvalonBay AVB 5.88 3.5 22 197.76 152.65 619 167.43 -6.2Avangrid n AGR 1.73 3.4 38 54.55 43.13 415 50.44 -.3AvayaHl n AVYA ... ... 18 23.76 19.08 2637 21.35 +6.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 83.52 666 106.51 -7.3Avianca AVH .18e 2.4 ... 9.76 6.40 212 7.59 -5.5AvinoSG g ASM ... ... ... 1.89 1.14 46 1.29 -3.7Avista AVA 1.49f 2.8 29 52.87 41.21 292 52.50 +2.0tAvon AVP ... ... 16 3.89 1.62 5794 1.61 -25.1Axalta AXTA ... ... ... 38.20 27.77 1267 31.83 -1.6AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 314 57.82 +15.0AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 18 24.86 -1.5AxisCap pfE AXSpE ... ... ... 25.85 23.39 84 24.82 -1.4tAzul n AZUL ... ... ... 35.05 19.71 2175 19.19 -19.5AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.71 +3.6B -B&G Foods BGS 1.90f 6.8 8 41.00 22.00 859 28.05 -20.2B2gold g BTG ... ... 68 3.30 2.31 1595 2.72 -12.3BB&T Cp BBT 1.50a 2.8 17 56.31 43.00 2882 54.39 +9.4BB&T pfD BBTpD ... ... ... 25.79 24.87 24 25.77 +1.2BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 58 25.57 +1.2BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 18 25.13 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 47 25.09 -.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 195 26.26 -2.7BBVABFrn BFR .25e 1.5 ... 27.45 14.11 322 16.66 -33.9BBX Cap n BBX .03 .3 11 10.17 5.87 140 9.14 +14.7BCE g BCE 3.02 ... ... 49.06 41.01 658 42.01 -12.5BG Staffing BGSF 1.20f 6.1 23 22.49 14.26 73 19.71 +23.7BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 3 25.62 -1.1BHP BillLt BHP 1.66e 3.2 ... 52.14 33.42 2852 51.95 +13.0BHPBil plc BBL 1.66e 3.5 ... 47.92 28.73 1680 47.86 +18.8BP MidPt n BPMP ... ... ... 23.00 16.83 239 21.80 +6.0BP PLC BP 2.38 5.1 25 47.83 33.90 5344 46.28 +10.1BP Pru BPT 3.60e 13.0 5 31.80 18.65 177 27.65 +37.6BRF SA BRFS ... ... ... 15.50 5.55 2820 6.28 -44.2BRT BRT .80f 6.2 11 13.99 7.36 17 12.86 +9.1BT Grp s BT .99e 7.1 ... 21.16 13.53 815 13.87 -23.9BWX Tech BWXT .64f .9 34 72.18 45.79 586 67.39 +11.4B&W Ent n BW ... ... ...dd 12.06 1.61 2153 2.55 -55.1BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 52 18.74 -3.3BadgerMtr s BMI .52 1.1 40 52.10 39.10 158 45.55 -4.7BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 6145 34.64 +9.5BallCorp s BLL .40 1.1 19 43.24 35.60 2865 36.73 -3.0Ballanty BTN ... ... ...dd 7.35 3.95 7 5.25 +12.9BanColum CIB 1.27e 2.7 ... 51.38 36.38 450 47.36 +19.4BancCalif BANC .52 2.6 15 23.40 17.10 417 20.15 -2.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 9 26.14 -.3BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.90 -2.0BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 25.85 -2.6BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 4182 7.10 -16.5tBcoBrades s BBDO .02r .4 ... 11.90 6.81 2 6.61 -21.6BcoBrad s BBD .06a .8 ... 11.98 7.12 16888 7.38 -20.8BcoLatin BLX 1.54 5.7 13 30.50 25.51 88 27.02 +.4BcoMacro BMA ... ... 31 136.10 69.95 244 81.48 -29.7BcoSantSA SAN .21e 3.8 ... 7.57 5.25 7824 5.67 -13.3BcoSBrasil BSBR .29e 3.3 5 12.11 7.18 2485 8.72 -9.8BcSanChile BSAC .85e 2.6 ... 35.09 24.26 1001 32.23 +3.1BcoChile BCH 2.12e 2.2 ... 106.50 74.23 24 95.13 -1.5BcpSouth BXS .56 1.6 ... 35.55 27.20 820 35.15 +11.8Bcp NJ BKJ .24 1.4 27 18.55 15.15 2 17.25 -5.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 10 22.25 +2.3BkofAm BAC .48 1.6 17 33.05 22.73 74913 30.04 +1.8BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 19 25.80 -.7BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 15 24.24 +3.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 32 25.37 -1.9BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 11 24.17 +1.5BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1267.78 -3.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 105 26.21 -3.5BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 118 26.60 -1.6BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 46 26.16 -3.8BkAm pfC BACpC ... ... ... 27.83 25.41 130 26.16 -4.7BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 25 23.41 -.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 8 22.37 +3.5BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.36 +3.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 116 47.97 +32.2BkHawaii BOH 2.40f 2.7 20 89.09 74.72 188 88.08 +2.8BkMont g BMO 3.84e ... ... 84.71 68.93 282 78.23 -2.2BkNYMel BK .96 1.7 14 58.99 48.97 3793 56.57 +5.0BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 24 25.44 +1.2BkNova g BNS 3.28f ... 9 66.78 57.64 698 59.02 -8.5How 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 1838 Declined 1001 New Highs 188 New Lows 49 Vol. (in mil.) 3,620 Pvs. Volume 3,452 2,140 1,997 1706 1118 307 23 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJFMAM 24,240 24,700 25,160 Dow Jones industrialsClose: 25,146.39 Change: 346.41 (1.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,689.24 Change: 51.38 (0.7%) 10 DAYSDOW 25146.46 24854.14 25146.39 +346.41 +1.40% s s s +1.73% DOW Trans. 10838.98 10700.31 10838.98 +69.01 +0.64% t s s +2.14% DOW Util. 676.04 659.23 660.54 -13.92 -2.06% t t t -8.69% NYSE Comp. 12778.52 12681.61 12778.23 +119.53 +0.94% s s s -0.24% NASDAQ 7691.65 7622.31 7689.24 +51.38 +0.67% s s s +11.38% S&P 500 2772.39 2748.46 2772.35 +23.55 +0.86% s s s +3.69% S&P 400 1989.73 1972.85 1989.56 +15.22 +0.77% s s s +4.68% Wilshire 5000 28935.17 28697.49 28935.17 +234.45 +0.82% s s s +4.11% Russell 2000 1676.18 1664.45 1675.95 +11.32 +0.68% s s s +9.15% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, June 7, 2018

PAGE 36

BankUtd BKU .84 1.9 16 43.91 30.37 426 43.70 +7.3BarHarbr s BHB .80f 2.6 20 32.94 25.09 29 30.27 +12.1Br iPthCrd OILB ... ... ... 72.40 42.69 1 64.80 +9.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 0 165.00 +4.2BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 123 20.31 -2.1BiP Cmdty DJP ... ... ...q 25.80 21.61 577 25.18 +3.2BarcGsci36 GSP ... ... ...q 17.81 11.96 19 16.74 +7.7BrcEnEu n FLEU ... ... ... 180.26 137.43 1 147.75 -7.2BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.34 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 44.15 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 60 27.50 +20.5BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 772 26.36 -1.2BiPIndMet 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 .35 .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 2 122.93 +5.5BiPSPMLP IMLP 1.22e 6.8 ...q 19.89 15.44 1 17.94 -.2Barclay BCS .15e 1.4 ... 12.55 9.29 1786 11.00 +.9iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.65 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.51 16.42 80 17.80 +1.7B iPVxST rs VXX ... ... ...q 56.64 25.59 26455 32.22 +15.4BarcWomLd WIL ... ... ...q 70.29 60.92 66.00 -1.6BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 13 15.29 +.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 12 14.95 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 179 6.50 -21.1BarnesNob BKS .60 9.8 ...dd 8.41 4.10 543 6.15 -8.2Barnes B .64f 1.1 55 72.87 52.42 214 59.53 -5.9Barnwell BRN ... ... ...dd 2.95 1.62 2 1.71 -17.8BarrickG ABX .12 .9 27 18.35 11.07 8649 12.94 -10.6BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 312 12.98 -44.7sBaxter s BAX .76f 1.0 36 74.48 56.83 3993 75.28 +16.5BaytexE g BTE ... ... 7 4.85 2.13 1890 4.06 +35.3BeazerHm BZH ... ... 17 23.24 11.99 446 15.16 -21.1BectDck BDX 3.00f 1.3 94 248.39 187.27 1031 231.61 +8.2BectDk pfA BDXA ... ... ... 63.84 54.18 53 60.19 +4.0Belden BDC .20 .3 11 87.15 53.65 395 57.31 -25.7Belden pfB BDCpB ... ... ... 114.45 74.97 31 81.06 -21.3Belltrx g rs BXE ... ... 1 3.32 .99 126 1.04 -39.5Belmond BEL ... ... ...cc 14.20 10.30 280 12.10 -1.2Bemis BMS 1.24 2.9 17 49.84 40.60 650 42.24 -11.6BenchElec BHE .15p ... 20 35.80 25.75 345 29.15 +.2Berkley WRB 1.52e 2.0 17 79.74 62.00 274 77.80 +8.6Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 12 24.78 -1.7Berkly pfC WRBpC ... ... ... 27.24 24.45 11 25.16 -3.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 32 24.97 -3.7BerkHa A BRK/A ... ... 24 326350.03 250000.00 0 290722.03 -2.3BerkH B BRK/B ... ... 26 217.62 166.64 4014 193.99 -2.1sBerkHBcp BHLB .88 2.2 18 40.45 32.85 124 40.75 +11.3tBerryPlas BERY ... ... 18 61.71 47.29 2952 47.23 -19.5BestBuy BBY 1.80f 2.5 26 79.90 51.61 3071 71.56 +4.5Best Inc n BSTI ... ... ... 13.25 8.08 2994 11.98 +33.4BigLots BIG 1.20 2.9 13 64.42 36.20 2763 41.41 -26.3BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 78 297.59 208.95 171 297.47 +24.6BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 274 35.85 +32.9BioPhrmX BPMX ... ... ...dd .54 .10 5039 .25 +127.3BioTime BTX ... ... 3 3.50 2.08 309 2.40 +11.6BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 96 1.48 +13.8BitautoH BITA ... ... 35 54.42 18.47 1390 26.45 -16.8BlkHillsCp BKH 1.90f 3.4 16 72.02 50.49 769 55.59 -7.5BlkHCp un BKHU ... ... ... 78.74 56.40 200 60.47 -8.5BlKnight n BKI ... ... 48 53.00 42.70 1031 51.90 +17.6BlkStMin n BSM 1.25 7.0 21 19.03 15.12 51 17.95 +.1BlackBerry BB ... ... 22 14.55 8.47 4543 12.54 +12.3BlackRock BLK 11.52 2.1 23 594.52 408.62 682 551.86 +7.4tBlrk22Gl n BGIO ... ... ... 10.20 9.13 91 9.13 -6.8BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 173 21.68 -6.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.83 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 89 13.05 -5.3BlkCorBd BHK .78 6.1 ...q 14.26 12.71 102 12.83 -8.6BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 196 10.61 -3.0BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 152 12.34 -7.4BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 80 11.36 -2.9BlkEngyRs BGR 1.32 8.9 ...q 15.63 12.32 63 14.83 +4.6BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 155 16.38 BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 347 9.23 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 12.85 -4.1BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 153 14.14 +2.5tBlkFloatR BGT .70 5.2 ...q 14.33 13.36 36 13.41 -3.7BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 0 14.27 -1.0BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 208 11.25 -10.1BlkHlthSci BME 2.40 6.4 ...q 38.00 32.81 35 37.53 +2.8BlkIT BKT .37 6.5 ...q 6.40 5.70 90 5.76 -6.6BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 325 5.90 -9.5BlkIQM BKN .74a 5.3 ...q 15.75 13.49 63 13.86 -7.1BlkLtdD BLW .95 6.4 ...q 16.30 14.88 61 14.95 -5.9BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 14 11.32 -5.7BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.95 -7.1BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 85 17.44 -3.9BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 77 13.12 -5.7BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 10 12.65 -7.1BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 56 13.29 -6.4BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 46 12.99 -11.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 45 12.50 -6.6BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 75 13.27 -8.3BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 39 12.49 -6.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 68 12.21 -12.2BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 112 13.41 -8.5BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 15 13.89 -6.5BlkMunyIQ MFT .85 6.4 ...q 15.32 12.83 12 13.24 -5.0BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 27 13.18 -5.9BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 71 12.00 -7.1BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 28 13.59 -5.3BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 30 13.99 -7.8BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 203 12.64 -8.5BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 33 13.26 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 21 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.89 14.92 42 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 18 14.24 -6.0BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 21 13.95 -5.8BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 54 13.15 -6.2BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 74 13.11 -7.6BlkMuIT BFK .78 6.0 ...q 14.72 12.67 81 12.91 -8.4BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 89 21.48 -3.8BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 67 10.56 -9.4BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 18 15.47 -6.4BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 14 13.91 -5.9BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.16 13.84 44 14.13 -8.5BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 40 13.40 -9.4BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 91 13.33 -8.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 46 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 6 13.63 -7.5tBlkNJIT BNJ .76 5.6 ...q 16.35 13.71 21 13.69 -9.0BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 1 13.14 -10.7BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 5 12.47 -5.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 13 12.97 -9.3BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 261 9.59 -1.8sBlkSciTch BST 1.20 3.4 ...q 35.08 22.03 117 35.09 +31.5BlkStMT BSD .78a 6.2 ...q 15.61 12.41 10 12.67 -7.4BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 36 19.87 -8.1BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 23 18.16 +.9BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 98 15.89 +1.1Blackstone BX 2.70e 8.3 15 37.52 29.58 2498 32.62 +1.9BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 708 31.73 -1.4BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 36 16.80 +5.5BlockHR HRB .96 3.3 23 31.80 23.60 2094 28.83 +10.0BlonderT BDR ... ... ...dd 2.20 .38 165 1.23 +103.0BlueAprn n APRN ... ... ...dd 10.10 1.72 4968 3.25 -19.4tBlueCapRe BCRH 1.20 11.7 ...dd 20.20 10.50 50 10.30 -14.5BluegVac n BXG .60 2.8 ... 24.55 13.00 56 21.42 +17.3BlueLinx rs BXC ... ... 13 42.23 7.57 126 41.21 +322.2BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 110 8.90 -12.0BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 7 25.60 -2.9BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 7 22.40 -11.1BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 6 24.26 -4.7BdwlkPpl BWP .40 3.8 10 18.29 9.10 525 10.55 -18.3Boeing BA 6.84 1.8 39 371.60 188.05 4484 371.56 +26.0sBoiseCasc BCC .28 .6 17 49.09 27.60 229 49.10 +23.1BonanzaCE BCEI ... ... ...dd 37.50 23.33 205 34.23 +24.1BootBarn BOOT ... ... 13 26.25 6.10 810 23.65 +42.4BoozAllnH BAH .76 1.7 22 45.73 31.06 1085 45.12 +18.3BorgWarn BWA .68 1.3 14 58.22 40.00 999 50.77 -.6BostBeer SAM ... ... 32 263.35 128.70 128 259.85 +36.0BostProp BXP 3.20f 2.6 29 131.84 111.57 442 122.61 -5.7BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 38 24.20 -4.2BostonSci BSX ... ... 21 31.02 24.54 6338 30.80 +24.2BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 170 10.73 -3.2BovieMed BVX ... ... ...dd 4.29 2.17 54 3.99 +53.5BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.25 +1.7Box Inc n BOX ... ... ...dd 28.68 17.25 3509 26.71 +26.5BoydGm BYD .20 ... 25 40.44 24.17 1588 38.03 +8.5sBradyCp BRC .83 2.1 25 40.45 31.70 172 40.20 +6.1BraemHot BHR .64 5.9 9 11.34 8.44 110 10.86 +11.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1645 16.40 -9.8BrasilAgro LND ... ... ... 4.55 3.21 37 3.54 +1.1Braskem BAK .78e 3.3 ... 33.73 19.01 553 23.54 -10.4BridgptEd BPI ... ... 30 15.40 5.31 189 7.17 -13.6BrigStrat BGG .56 3.0 11 27.34 17.11 343 18.47 -27.2sBrightHrz BFAM ... ... 52 105.04 75.65 404 105.77 +12.5BrghtSch n BEDU ... ... ...dd 28.18 11.59 100 18.10 -3.1sBrinker EAT 1.52 3.3 15 47.04 29.50 1798 46.61 +20.0Brinks BCO .60 .7 ...cc 88.10 64.35 766 81.55 +3.6BrMySq BMY 1.60 3.0 52 70.05 49.96 7212 52.92 -13.6BristowGp BRS .28 2.2 ...dd 18.91 6.36 702 12.52 -7.1tBritATob s BTI 2.24e 4.5 ... 71.87 49.64 1658 49.69 -25.8BrixmorP BRX 1.10 6.6 14 20.59 13.74 3860 16.61 -11.0sBroadrdgF BR 1.46 1.2 36 118.67 71.58 940 119.63 +32.1 Brookdale BKD ... ... ...dd 15.66 6.28 3351 8.75 -9.8BrkfdAs g s BAM .60 1.5 14 44.33 37.22 622 40.76 -6.4BrookBus n BBU .25 .6 ... 41.42 26.27 7 40.45 +17.2BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 40 25.20 -12.5BrkGblInf INF 1.40 11.6 ...q 13.99 11.02 26 12.09 -6.5BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 321 37.83 -15.6BrkRlAs n RA .20p ... ... 24.39 21.06 135 22.97 -1.7BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 74 30.76 -11.9HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 28 28.26 21.15 611 28.10 BrownFA s BF/A .79 1.6 30 57.70 35.69 76 50.90 +1.8BrownFB s BF/B ... ... ... 59.58 37.71 3246 52.47 sBrunswick BC .76 1.1 19 68.10 48.04 877 68.76 +24.5Buckeye BPL 5.05 13.7 11 65.90 35.24 906 36.94 -25.4sBuckle BKE 1.00e 3.7 14 27.20 13.50 510 27.20 +14.5Buenavent BVN ... ... ...dd 16.80 10.87 949 15.92 +13.1BldBear BBW ... ... 26 11.35 7.25 168 7.50 -18.5BungeLt BG 2.00f 2.9 31 83.20 63.87 1349 70.07 +4.5sBurlStrs BURL ... ... 33 156.28 79.07 796 156.30 +27.0BylineBc n BY ... ... ... 24.80 19.02 37 22.05 -4.0C -C&J Eng n CJ ... ... ... 36.57 22.99 638 25.63 -23.4CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 1 14.82 -2.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.39 15.66 115 21.33 +14.9CAI Intl CAI ... ... 7 40.11 19.35 122 23.64 -16.5sCBIZ Inc CBZ ... ... 25 21.35 14.05 286 21.50 +39.2CBL Asc CBL .80 14.4 3 9.67 3.80 4555 5.56 -1.8CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 106 19.20 -12.2CBL pfE CBLpE 1.66 9.7 ... 25.08 15.06 65 17.16 -22.2CBRE GRE IGR .60 7.9 ...q 8.05 7.17 219 7.55 -4.7CBRE Grp CBRE ... ... 19 48.44 34.38 1351 48.06 +11.0CBS A CBS/A .72f 1.4 15 68.86 47.98 7 50.82 -15.0CBS B CBS .72 1.4 12 68.75 47.54 4369 50.64 -14.2CCA Inds CAW ... ... 14 3.81 2.75 3 3.00 -4.8CF Inds s CF 1.20 2.8 ...dd 45.00 26.51 2598 42.56 CGG rs CGG ... ... 1 7.50 1.88 15 2.46 -44.9sCGI g GIB ... ... ... 62.78 48.94 160 62.72 +15.4CIT Grp CIT .64 1.2 21 56.14 43.25 841 51.95 +5.5CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.10 9.60 1 10.75 +5.6CMS Eng CMS 1.43 3.3 26 50.83 40.48 2897 43.30 -8.5CNA Fn CNA 1.20a 2.5 13 55.62 46.09 135 47.91 -9.7CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1480 11.89 -11.3CNO Fincl CNO .40f 2.0 13 26.47 19.32 1454 19.75 -20.0CNOOC CEO 4.92e 2.9 ... 185.72 108.05 174 170.96 +19.1CNX Midst CNXM 1.30f 7.0 11 21.05 15.25 72 18.63 +11.1CNX Resc CNX .04 .2 ...dd 18.08 11.30 1648 16.55 +13.1ConslCoal n CCR 2.05 12.7 ... 16.65 13.15 25 16.10 +2.9CONSOL n CEIX ... ... 21 48.12 19.51 361 46.70 +18.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 38 11.91 +3.6CPI Aero CVU ... ... 16 10.80 7.80 71 10.40 +16.2CRH Med CRHM ... ... ...cc 6.00 1.46 9 3.55 +34.0CRH CRH .72e 1.9 ... 39.32 32.47 403 38.18 +5.8CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 14.72 3 17.22 -2.2Csop ChInt CNHX ... ... ...q 31.99 26.24 27.65 -5.1Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.84 -5.4CSS Inds CSS .80 4.8 ...dd 30.29 15.13 131 16.82 -39.6sCTS CTS .16 .5 28 33.58 20.80 85 33.90 +31.7CURO Gp n CURO ... ... 47 24.87 13.50 208 23.06 +63.8CVR Engy CVI 3.00f 7.6 ...cc 47.67 16.75 1070 39.71 +6.6CVR Ptrs UAN .71e 24.6 ...dd 4.20 2.58 184 2.89 -11.9CVR Rfng CVRR 2.95e ... 21 26.00 6.70 1846 23.60 +42.6CVS Health CVS 2.00 3.1 11 84.00 60.14 6529 65.08 -10.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.2 7 8.98 6.25 1272 7.22 -10.1CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 2 25.30 +1.1CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 23 24.84 +.2CabGS t34 GYB .83 3.6 ... 23.75 22.03 15 22.75 -1.0CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 9 13.18 -10.6CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.16 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 64 662.50 -5.8Cabot CBT 1.32f 2.1 18 68.63 50.56 529 64.23 +4.3CabotO&G COG .24 1.0 43 29.57 21.71 4966 23.00 -19.6CACI CACI ... ... 14 169.45 118.10 119 168.45 +27.3Cactus n WHD ... ... ... 37.50 19.18 473 32.48 +60.4CadencB n CADE .13 .4 65 30.50 20.00 1225 30.07 +10.9CaledoMn n CMCL .28 3.1 ... 9.94 5.17 9 8.94 +21.0Caleres CAL .28 .8 16 37.06 22.39 681 34.67 +3.6CalifRes rs CRC ... ... ...dd 40.72 6.47 1691 37.78 +94.3CalifWtr CWT .75 1.9 28 46.15 35.25 175 38.90 -14.2sCalix CALX ... ... ...dd 7.80 4.65 272 7.90 +32.8sCallGolf ELY .04 .2 42 19.73 12.04 867 19.71 +41.5CallonPet CPE ... ... 22 14.65 9.34 9777 10.09 -17.0Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 10 51.50 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 17 62.30 42.55 883 45.90 -4.4CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 6 39.57 +3.1CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.70 +1.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 268 24.85 -3.0CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 29 27.88 +1.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 7 27.44 -.2CambrEmS EYLD ... ... ... 38.25 29.46 202 35.28 +1.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 10 24.85 -3.8CambTail n TAIL ... ... ... 24.87 20.78 17 20.88 -7.6CamValMom VAMO ... ... ...q 28.07 22.55 6 26.65 +6.8CamdenPT CPT 3.08f 3.4 24 96.39 78.19 480 90.26 -2.0sCameco g CCJ .40 ... ... 11.68 7.68 5935 12.11 +31.2tCampSp CPB 1.40 4.2 11 57.47 32.84 5490 33.19 -31.0CampWrl n CWH .54 2.6 ... 47.62 18.16 5437 21.04 -53.0Can-Fite CANF ... ... 13 2.75 1.24 18 1.27 -14.2sCdaGoose n GOOS ... ... ... 44.04 16.96 634 44.22 +40.1CIBC g CM 5.32 ... 9 100.01 78.79 313 88.45 -9.2CdnNR gs CNI 1.33 ... ... 85.73 70.59 761 83.13 +.8CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 2366 33.57 -6.0CP Rwy g CP 2.60f ... ... 193.49 150.91 954 193.15 +5.7CannaeHl n CNNE ... ... ...dd 21.34 16.16 992 20.47 +20.2Canon CAJ ... ... ... 40.67 32.20 583 34.06 -8.9CantelMed CMD .14e .1 44 130.92 72.82 361 102.67 -.2CapOne COF 1.60 1.7 21 106.50 76.98 2231 96.46 -3.1CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 48 25.93 -1.0CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 39 26.90 +.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 22 26.42 -2.3CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 39 25.39 +.3CpOne pf H COFpH ... ... ... 27.19 25.12 29 26.19 -2.7CapOne pfG COFpG ... ... ... 25.55 23.25 195 24.41 -2.5CapSenL CSU ... ... ...dd 16.72 9.15 156 11.11 -17.6CapInv n CIC ... ... ... 10.10 9.60 0 9.76 +.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 11.14 8.17 433 9.06 +4.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 13 25.19 -.6CarboCer CRR ... ... ...dd 12.69 5.83 347 9.45 -7.2CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 1820 53.54 -12.6sCare.com CRCM ... ... ...cc 22.52 12.80 236 22.73 +26.0Carlisle CSL 1.48 1.3 19 119.21 92.09 246 110.55 -2.7CarMax KMX ... ... 20 77.64 57.05 2158 72.62 +13.2tCarnival CCL 2.00 3.3 15 72.70 60.49 4817 61.45 -7.4CarnUK CUK 1.80f 2.9 ... 72.29 61.40 251 62.39 -5.9CarpTech CRS .72 1.2 45 61.49 35.01 757 58.00 +13.7CarrSrv CSV .30 1.2 17 28.96 23.15 268 25.24 -1.8Cars.cm CARS ... ... ... 32.28 20.94 786 26.70 -7.4Carters CRI 1.80 1.6 18 129.00 83.84 801 111.47 -5.1sCarvana A n CVNA ... ... ... 31.94 12.13 1214 32.91 +72.1CastleBr ROX ... ... ...dd 2.01 .98 225 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 217 3.80 +1.3Catalent CTLT ... ... 68 47.87 33.42 489 39.60 -3.6CatchMTim CTT .54 4.2 ...dd 13.73 10.81 162 12.92 -1.6Caterpillar CAT 3.12 2.0 19 173.19 102.31 3688 156.51 -.7CatoCp CATO 1.32 5.5 24 24.68 10.76 373 24.13 +51.6CedarF FUN 3.56 5.3 17 72.48 59.66 72 66.57 +2.4CedarRlty CDR .20 4.4 11 6.29 3.54 328 4.57 -24.8CedarR pfB CDRpB 1.81 7.7 ... 25.67 22.03 1 23.42 -7.3CedrRT pfC CDRpC 1.63 8.2 ... 25.39 18.82 45 19.93 -20.4CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 123 2.86 +51.3sCelanese CE 1.84 1.6 14 116.34 89.08 1106 117.97 +10.2Celestic g CLS ... ... 10 14.20 9.79 439 12.36 +17.9Cellcom CEL ... ... 7 10.62 6.40 9 6.83 -33.0Cementos CPAC .50e 4.2 ... 14.11 10.80 36 12.00 -3.2Cemex CX .29t ... ... 10.37 5.72 7401 6.04 -19.5tCemig pf CIG .08e 4.3 ... 2.93 1.89 7332 1.84 -10.7tCemig CIG/C .08e 4.5 ... 3.16 1.80 26 1.78 -3.8CenovusE CVE .20 ... 8 11.52 6.76 2578 10.04 +10.0sCentene s CNC ... ... 19 118.94 74.73 1083 118.97 +17.9CC MLPInf CEN 1.25 13.3 ...q 11.62 8.12 171 9.38 -5.8CenterPnt CNP 1.11 4.4 18 30.45 24.81 2916 25.21 -11.1tCentElBr B EBR/B ... ... ... 9.06 4.15 471 4.03 -40.6CentElecBr EBR ... ... ... 7.86 3.49 750 3.80 -33.3CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 4 23.78 -2.5CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 140 30.21 +1.3CentSecur CET 1.78e .7 ...q 29.00 24.12 24 28.55 +4.2CentrusEn LEU ... ... ...dd 5.26 3.30 11 3.54 -11.7CentCmtys CCS ... ... 15 36.00 21.90 159 29.80 -4.2CntryLink CTL 2.16 12.3 8 27.61 13.16 11748 17.59 +5.5CerdHCM n CDAY ... ... ...dd 38.87 29.68 307 38.16 +25.0Cervecer CCU .35e 1.4 ... 30.35 25.03 113 25.49 -13.8sChannAdv ECOM ... ... ...dd 15.10 8.30 176 15.15 +68.3ChRvLab CRL ... ... 22 119.05 92.67 303 111.95 +2.3ChaseCorp CCF .80f .6 37 129.55 83.35 13 124.55 +3.4ChathLTr CLDT 1.32 6.4 28 23.91 17.90 164 20.76 -8.8CheetahM CMCM ... ... ... 18.18 7.54 1601 12.18 +.8Chegg CHGG ... ... ...dd 28.65 11.53 1289 28.50 +74.6Chemed CHE 1.12 .3 49 335.99 186.09 214 329.47 +35.6Chemours n CC .68 1.3 13 58.08 34.84 1660 51.47 +2.8CheniereEn LNG .56p ... ...dd 68.04 40.36 1667 65.32 +21.3ChenEnLP CQP 2.20 6.2 ...dd 36.31 26.41 262 35.50 +19.8ChenEnHld CQH 2.04f 6.9 29 30.74 24.03 141 29.67 +7.2CherHMtg CHMI 1.96 10.8 4 19.43 16.01 259 18.09 +.6ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 10 25.50 -1.2ChesEng CHK ... ... 7 5.29 2.53 23901 4.37 +10.4ChesEn pfD CHKpD 4.50 8.6 ... 55.98 45.99 4 52.41 +5.5ChesGranW CHKR .32e 19.7 1 2.65 1.20 41 1.60 -13.5ChespkLdg CHSP 1.60 4.9 34 32.84 24.08 230 32.60 +20.3ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 45 77.75 -1.0Chevron CVX 4.48 3.6 55 133.88 102.55 6193 123.38 -1.4ChiRivet CVR .84 2.8 ... 38.09 26.50 3 30.20 -5.0Chicos CHS .34f 3.8 11 10.90 6.96 2218 8.90 +.9Chimera rs CIM 2.00 10.8 8 19.93 15.77 691 18.45 -.2Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 12 25.45 -1.4Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 35 25.59 -.8ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 22 7.66 -17.4ChinaEAir CEA ... ... ... 45.33 24.44 28 43.84 +21.3ChinaFd CHN .55e 2.4 ...q 24.76 17.92 11 22.83 +5.5ChinaGreen CGA .10e 8.1 2 2.11 1.20 90 1.23 -.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 366 14.56 -6.7ChinaMble CHL 3.50e 7.5 ... 56.93 44.49 462 46.45 -8.1ChiNBorun BORN ... ... 2 1.57 1.10 18 1.28 +1.9ChOnlEd n COE ... ... ... 19.82 9.25 7 12.17 -2.6ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 147 96.20 +31.1ChinaPhH CPHI ... ... ...dd 1.45 .15 113 .26 +46.6ChinRap n XRF ... ... ... 12.86 2.88 195 3.18 -44.4ChinaSoAir ZNH .64e 1.1 ... 70.52 34.27 71 56.26 +8.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 91 48.01 +1.1ChinaUni CHU ... ... ... 16.55 11.87 153 13.96 +3.2ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 111 23.31 -2.9ChinZenix ZX ... ... ...dd 2.31 .86 6 1.38 +13.4Chipotle CMG ... ... ...cc 468.04 247.52 725 453.82 +57.0ChoiceHtls CHH .86 1.0 41 85.35 59.60 313 82.30 +6.1ChrisBnk CBK ... ... ...dd 1.55 .75 489 .76 -40.5ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1408 131.35 -10.1ChungTel CHT 1.29e 3.5 ... 39.33 33.10 83 36.94 +4.2ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1622 46.74 -6.8CienaCorp CIEN ... ... 5 27.73 19.40 3478 24.47 +16.9Cigna CI .04 ... 17 227.13 163.02 2680 174.93 -13.9tCimarex XEC .64 .8 18 130.16 82.62 1765 83.67 -31.4CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.55 -2.8CinciBell rs CBB ... ... 55 22.20 11.65 544 12.60 -39.6Cinemark CNK 1.28f 3.7 15 44.00 32.03 1196 34.19 -1.8CinerRes CINR 2.27 9.0 13 29.36 22.61 14 25.11 Circor CIR .15 .3 29 68.76 39.84 88 48.67 sCision CISN ... ... 43 16.09 9.90 437 16.27 +37.1CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 0 24.33 -8.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 2 24.16 -9.0Citi GBP n DGBP ... ... ... 24.92 18.65 0 24.57 +15.2CitEUR Dl n UEUR ... ... ... 31.62 21.93 6 23.75 -13.9Citi EUR n DEUR ... ... ... 27.48 18.78 6 25.21 +9.9Citi AUD n DAUD ... ... ... 26.05 18.62 0 22.96 +14.8CitAUD Dl n UAUD ... ... ... 32.65 23.10 1 25.83 -3.3Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.57 -1.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 2 26.67 -8.8Citi CHF n DCHF ... ... ... 26.77 19.08 25.35 +7.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 104 26.83 -2.4CgpVelLCrd UWT ... ... ... 42.11 10.01 3920 29.64 +20.9CgpVelICrd DWT ... ... ... 44.68 6.84 5308 9.39 -33.2Citigroup C 1.28 1.9 12 80.70 63.16 14843 68.23 -8.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 22 25.38 -.3Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 44 28.26 -2.0Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 92 27.33 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 62 26.25 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.53 25.71 54 25.90 -2.5CitizFincl CFG .52 1.2 13 48.23 31.51 3702 42.38 +1.0CitizInc CIA ... ... ...cc 8.87 6.67 88 7.80 +6.1CityOffce g CIO .94 ... 10 13.93 10.03 299 12.44 -4.4CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 0 23.96 -4.9Civeo CVEO ... ... ...dd 4.20 1.57 389 4.01 +46.9CivitasSolu CIVI ... ... 32 19.90 11.15 73 17.15 +.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.58 -6.5CleanHarb CLH ... ... ...cc 59.86 44.75 196 53.66 -1.0ClearChan CCO ... ... ...dd 5.75 3.60 76 4.45 -3.3ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 67 11.33 -2.5ClrLgCap n LRGE ... ... ... 31.89 26.78 31.88 +8.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 133 7.79 -5.9ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 97 14.72 -3.6ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 42 11.28 -4.4ClearwPpr CLW ... ... 13 50.60 22.51 193 23.80 -47.6ClevCliffs CLF ... ... 7 9.15 5.56 9712 8.63 +19.7ClipRlty n CLPR .38 ... ...dd 13.00 7.62 19 8.77 -12.2Clorox CLX 3.84 3.1 20 150.40 113.57 823 121.93 -18.0CloudPeak CLD ... ... ...dd 5.70 2.76 845 3.62 -18.7Cloudera n CLDR ... ... ... 22.43 12.57 2890 17.18 +4.0CloughGA GLV 1.44 11.3 ...q 14.39 12.25 23 12.78 -4.2CloughGEq GLQ 1.38 9.8 ...q 14.39 12.33 106 14.10 +5.5ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 187 11.08 +1.8CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 134 57.93 -16.8CocaCola KO 1.56 3.6 74 48.62 41.45 9201 43.46 -5.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1305 38.22 -4.1Coeur CDE ... ... 98 9.87 6.71 2482 7.82 +4.3Cohen n COHN .80 7.3 ...dd 12.00 7.50 0 10.94 +36.4CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 54 12.83 -3.6CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 71 9.45 -4.4Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 137 40.07 -15.3CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 319 22.72 -5.3C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 47 25.42 -2.5C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 94 10.43 +1.8CohStQIR RQI .96 8.1 ...q 13.19 10.55 175 11.83 -6.5CohStRE RNP 1.48 7.8 ...q 21.98 17.91 76 19.08 -10.3CohStSelPf PSF 2.06 7.7 ...q 29.16 25.16 41 26.76 -5.2CohenStTR RFI .96 7.7 ...q 13.03 11.50 46 12.52 -2.0Colfax CFX ... ... 24 43.29 28.80 1026 31.24 -21.2ColgPalm CL 1.68f 2.7 22 77.91 61.28 3383 62.57 -17.1ColNthSC n CLNC ... ... ...dd 21.20 18.16 307 18.88 -8.1ColNrthS n CLNS ... ... ... 14.74 5.28 5715 5.86 -48.6ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 8 25.23 -.7ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 4 25.77 -3.0ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 3 23.73 -5.7ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 9 22.95 -6.6ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 12 22.92 -9.0ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 22.98 -8.1Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.17 Col SusInt n ESGN ... ... ... 32.31 27.17 2 30.25 -1.0Col SusUS n ESGS ... ... ... 32.51 28.62 29.60 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.86 3 18.27 -.8ColEmxChi XCEM ... ... ...q 30.22 25.66 0 26.49 -4.3ColQualDv HILO .32e 2.1 ...q 17.10 13.72 1 15.32 -3.6Col EMCns ECON .10e .4 ...q 29.87 24.69 340 25.75 -8.5Col IndiaC INCO .03e .1 ...q 51.06 41.00 51 47.60 -4.1Col IndiaInf INXX .10e .7 ...q 16.79 12.85 18 13.39 -15.6Col IndSC SCIN .17e .9 ...q 25.98 17.47 5 18.11 -22.7ColumbPT CXP .80 3.5 13 23.31 19.55 719 22.79 -.7ColSelTec STK .92a 4.0 ...q 24.58 20.09 67 23.00 +3.4Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.4 19 102.66 64.04 1999 97.43 +12.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 118 48.15 +10.3ComndSec MOC ... ... ...dd 3.55 1.50 10 1.65 -46.3CmclMtls CMC .48 2.0 50 26.72 17.05 961 24.53 +15.1sCmtyBkSy CBU 1.36 2.2 17 61.36 48.89 279 61.90 +15.2CmtyHlt CYH ... ... ...dd 10.18 3.69 2354 3.98 -6.6CmtyHcT n CHCT 1.60f 5.8 95 30.64 22.41 70 27.67 -1.5CBD-Pao CBD .08e .4 ... 25.90 18.60 674 19.80 -16.0CompDivHd CODI 1.44 8.6 ...dd 18.35 14.60 118 16.70 -1.5ComDivH pf CODIpA 1.81 8.2 ... 25.75 20.01 41 22.06 -10.5CompssMn CMP 2.88 4.2 24 76.65 56.50 259 68.30 -5.5Compx CIX .20 1.4 13 16.63 12.30 11 13.80 +3.8ComstkM rs LODE ... ... ... 1.34 .21 261 .32 -17.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 549 10.63 +25.7ConAgra CAG .85 2.3 16 39.53 32.16 2559 37.05 -1.6ConchoRes CXO ... ... 19 163.11 106.73 2084 127.12 -15.4ConcdMed CCM ... ... ...dd 4.29 2.46 1 4.10 +23.1CondHos rs CDOR .78e 7.6 17 11.19 8.13 9 10.27 +3.2sConduent n CNDT ... ... ... 20.32 14.95 2554 20.45 +26.5ConocoPhil COP 1.14f 1.7 54 71.71 42.27 6401 67.88 +23.7tConEd ED 2.86 4.0 15 89.70 73.35 2162 72.39 -14.8CnsTom CTO .24 .4 8 67.97 51.02 80 58.53 -7.8ConstellA STZ 2.96f 1.3 20 236.62 176.21 1660 224.36 -1.8ConstellB STZ/B 2.68f 1.2 27 234.00 180.00 0 227.50 Constellm CSTM ... ... ... 14.10 6.60 646 12.60 +13.0CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 101.82 -2.1ContainStr TCS ... ... 17 8.50 3.53 215 8.31 +75.3Contango MCF ... ... ...dd 6.93 2.22 187 4.08 -13.4ContlBldg CBPX ... ... 21 31.00 21.00 175 30.95 +9.9ContMatls CUO ... ... ...dd 24.60 16.55 0 16.65 -12.4ContlRescs CLR ... ... ...cc 69.91 29.08 2191 63.77 +20.4Cnvrgys CVG .44f 1.8 16 26.66 21.13 529 24.42 +3.9CooperCo COO .06 ... 26 260.26 216.47 299 228.93 +5.1CooperTire CTB .42 1.6 20 40.78 22.58 952 26.95 -23.8sCooperStd CPS ... ... 15 135.00 95.33 131 135.14 +10.3tCopaHold CPA 3.48f 3.3 12 141.34 108.40 440 106.48 -20.6tCopel ELP .26e 4.4 ... 9.69 6.07 935 5.89 -22.8CoreLabs CLB 2.20 1.8 69 130.34 86.55 316 125.16 +14.2CoreMold CMT .05 ... ... 24.50 13.53 12 14.44 -33.5CorePtLd n CPLG ... ... ... 28.30 25.25 1410 26.66 -4.4Corecivic CXW 1.72 8.1 12 31.86 18.61 867 21.34 -5.2sCoreLogic CLGX ... ... 23 53.63 41.95 312 54.58 +18.1CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 16 24.99 -2.9CorEnInf rs CORR 3.00 8.3 15q 39.42 31.50 113 36.19 -5.3CoreSite COR 4.12f 3.9 40 120.85 89.76 278 106.78 -6.3Corindus n CVRS ... ... ...dd 2.25 .66 927 .74 -26.6CorMedix CRMD ... ... ...dd .78 .17 3318 .29 -42.2CrnstTotR CRF 3.35 22.1 ...q 16.79 13.62 181 15.13 -1.0CrnrstnStr CLM 3.40 22.2 ...q 17.00 13.10 280 15.32 -1.0Corning GLW .72 2.5 ...dd 35.10 26.11 5645 28.91 -9.6CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 9 11.96 -4.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 312 16.66 +4.3CorpOffP OFC 1.10 4.0 14 36.03 24.55 523 27.59 -5.5Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 0 31.99 -2.3CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 65 13.33 -6.6CortsJCP JBR 1.75 14.7 ... 16.49 9.82 1 11.92 -4.6CortsPE KTH 2.00 6.1 ... 34.50 30.26 3 32.57 +.7Cosan Ltd CZZ .26e 3.0 ... 11.89 5.63 1352 8.70 -10.3Costamre CMRE .40 5.3 ... 7.78 5.45 799 7.54 +30.7Costam pfB CMREpB 1.91 8.1 ... 27.43 22.95 15 23.56 -5.9Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 4 24.90 -2.1Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 0 25.58 -1.0Cotiviti n COTV ... ... ... 45.97 30.84 1344 38.60 +19.8Cott Cp COT .24 1.5 ...cc 17.78 13.70 674 16.12 -3.2Coty COTY .50 3.8 ... 21.68 12.92 7320 13.23 -33.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.80 8.23 6860 9.75 +5.4CovantaH CVA 1.00 6.2 ...dd 17.30 13.00 523 16.15 -4.4CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 215 85.28 -4.4CrwfdA CRD/A .28 3.5 57 9.95 6.78 42 8.00 -5.9CrwfdB CRD/B .20 2.5 58 12.40 7.54 34 8.05 -16.3Credicp BAP 8.57e 3.7 ... 239.54 170.53 313 231.21 +11.5CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 126.46 -7.9sCS FILgCG FLGE ... ... ...q 264.50 174.54 3 264.94 +16.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 159 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.48 0 28.76 -42.6CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 295.40 +65.6CS MthlMtg REML ... ... ... 33.50 22.00 2 26.94 -12.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.20 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 39.09 +11.1CS 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 7.8 ... 19.98 13.28 2223 15.58 -12.7CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 301 2.64 -7.0CrescPtE g CPG .12 1.6 43 9.25 6.40 1632 7.67 +.7CrestEq rs CEQP 2.40 7.0 ...dd 34.65 20.00 695 34.10 +32.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.2 39 29.80 17.00 59 17.28 -27.2CrosTim CRT 1.02e 7.2 14 15.74 12.99 6 14.04 -4.4CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 2207 102.89 -7.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 6 1035.00 -8.6CrownHold CCK ... ... 18 62.27 42.63 1277 44.56 -20.8Cryolife CRY .12 .4 65 28.45 16.80 246 27.35 +42.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 31.77 22.83 1394 31.02 +7.3Cubic CUB .27 .4 ...dd 72.43 39.58 163 70.00 +18.7CullenFr CFR 2.68f 2.3 21 121.66 81.09 420 118.25 +24.9CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 9 25.18 +.2Culp Inc CULP .36f 1.1 16 34.05 26.15 21 31.70 -5.4Cummins CMI 4.32 3.0 40 194.18 140.60 1796 143.55 -18.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 37

CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.30 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.72 73.59 +.4CurtisWrt CW .60 .5 27 143.38 89.63 298 129.15 +6.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 18.58 -6.9CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 5 11.84 -.8CushngRen SZC 1.64 9.3 ...q 21.30 15.35 56 17.55 -13.6CushRoy rs SRF .48 5.2 ...q 10.10 7.81 5 9.18 -1.9CustomBcp CUBI ... ... 11 33.85 24.75 115 31.82 +22.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 3 25.12 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.30 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.85 -1.4CynergT n CTEK ... ... ... 5.45 2.70 13 3.84 -5.2CypressEn CELP .84 12.5 12 8.30 5.50 7 6.72 +12.0D -DCP Mid DCP 3.12 7.8 57 42.79 29.70 816 40.23 +10.7sDCT IndlTr DCT 1.44 2.2 32 67.15 52.06 750 66.76 +13.6DDR Corp rs DDR ... ... 11 43.47 15.14 6875 16.55 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 43 23.60 -6.1DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 9 22.90 -10.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 8 24.34 -7.5DGSE DGSE ... ... ...dd 1.74 .70 20 .72 -22.7DHI Grp DHX ... ... 8 3.25 1.25 851 2.80 +47.4DHT Hldgs DHT .20e 4.7 33 4.44 3.27 767 4.27 +18.9DNP Selct DNP .78 7.3 ...q 11.57 9.71 373 10.74 -.6DR Horton DHI .50 1.2 16 53.32 33.27 3661 42.34 -17.1Drdgold DRD .03e 1.1 ... 4.11 2.23 40 2.71 -16.9DSW Inc DSW 1.00 4.0 26 26.45 15.14 1567 24.78 +15.7tDTE DTE 3.53 3.6 17 116.74 97.66 1282 96.94 -11.4DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 23 24.99 -.4DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 18 25.13 -1.3DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 48 24.90 -3.1DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.53 -.9DTE En un DTV ... ... ... 58.42 48.68 116 51.36 -4.8DTF TxF DTF .84 6.3 ...q 14.86 13.03 44 13.34 -5.1DXC Tch n DXC .76f .9 ... 93.28 63.58 2017 84.75 +3.2DanaInc DAN .24 1.0 19 35.27 20.93 751 23.38 -27.0Danaher DHR .64 .6 26 104.82 78.97 2751 102.80 +10.8Danaos DAC ... ... 1 3.20 1.05 73 1.35 -6.9DaqoNEn DQ ... ... 5 72.50 19.00 1345 40.16 -32.4Darden DRI 2.52 2.8 20 100.11 76.27 1060 90.91 -5.3DarlingIng DAR ... ... 24 19.50 15.44 780 18.78 +3.6DaVita Inc DVA ... ... 17 80.71 52.51 1489 68.70 -4.9Daxor DXR .15 2.2 ... 21.66 3.40 15 6.91 +51.1DeanFoods DF .36 3.8 12 18.71 8.14 946 9.58 -17.1sDeckrsOut DECK ... ... ...cc 120.13 61.37 535 119.85 +49.3Deere DE 2.76f 1.7 32 175.26 112.87 2468 158.55 +1.3DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 34 11.79 -2.8DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.42 -7.1DelaDvInc DDF .62 5.4 ...q 11.50 10.18 109 11.46 +6.8DelaNatl VFL .72 5.7 ...q 13.94 12.25 2 12.54 -5.4DelaMN2 VMM .63 5.0 ...q 15.06 12.39 29 12.58 -6.6DelekLogis DKL 3.00f 10.6 13 35.54 26.60 54 28.20 -11.0Delek DK 1.00f 1.8 41 61.57 20.65 3634 56.59 +62.0DellTch n DVMT ... ... ...dd 92.40 60.77 2125 87.35 +7.5DelphiTc n DLPH .68 1.3 30 60.39 45.66 457 51.62 -1.6DeltaAir DAL 1.22 2.3 11 60.50 44.59 10813 54.17 -3.3DeltaAprl DLA ... ... ...cc 23.47 16.90 13 19.28 -4.6Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 55.02 +1.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.22 +2.1sDlt SP600 n DMRS ... ... ... 57.70 47.73 0 58.11 +7.0DltshInt n DMRI ... ... ... 56.65 49.79 53.46 +.9Deluxe DLX 1.20 1.8 13 78.87 65.85 504 67.59 -12.0DenburyR DNR ... ... ...dd 4.75 .92 7056 4.29 +94.1DenisnM g DNN ... ... ...dd .64 .38 1130 .54 -2.7Despg.cm n DESP ... ... ... 36.56 22.26 357 22.62 -17.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 7625 11.35 -40.4DBDogs22 DOD ... ... ... 30.43 18.80 4 22.24 -12.9DBWMTR WMW ... ... ... 32.46 26.75 30.69 +2.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 153 25.24 -.9DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 181 25.89 -.9DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.89 -23.9DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 8.96 1 9.96 -1.0DB AgriSh ADZ ... ... ...q 34.80 21.13 21.13 -39.3DB AgriDL DAG ... ... ...q 3.81 2.60 3 2.84 -.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.83 +1.6DBGoldDL DGP ... ... ...q 29.42 21.65 15 24.39 -2.4DBGoldDS DZZ ... ... ...q 6.29 4.88 6 5.52 +3.0tDBGlbHY23 FIEG ... ... ...q 184.00 135.81 0 131.00 -23.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 42 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.64 10.94 139 11.09 -6.8Deut StInc KST .66a 5.4 ...q 12.66 12.11 7 12.32 -1.0Deut StMu KSM .84 7.7 ...q 12.80 10.70 14 10.90 -7.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 39 24.50 +1.7DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 1399 32.37 +1.9DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 3 28.42 -.1Deu HYBd n HYLB ... ... ... 51.56 48.68 12928 49.42 -2.0Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.96 -.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.87 55 32.72 +2.0DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.66 -4.1DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 215 43.95 -.3DbXDvxEU DEEF ... ... ...q 31.76 26.99 5 30.25 +.8Deut 300Ch ASHX .74p ... ...q 24.14 19.80 20.87 -5.5DbxItalyHE DBIT .22p ... ...q 26.39 22.95 0 23.73 +1.8DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 0 25.69 -4.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 7563 24.28 -1.8DbxNikk400 JPN ... ... ...q 31.67 25.97 26 29.67 +1.2Deut 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 1 26.40 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 4 24.27 -3.3DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.77 -2.7DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 2 22.83 -.8DBXChiSC ASHS ... ... ...q 37.50 30.65 6 33.20 -4.7DBXHrvChi CN .30e .8 ...q 42.41 30.63 4 39.30 +5.3DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 31.34 -.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 56 28.17 +1.4DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 29.68 +4.5DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 617 29.13 +2.5DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 25.86 928 30.21 -2.6DevonE DVN .32f .8 27 45.16 28.80 11928 41.51 +.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 278 146.60 +.4DiamOffsh DO .50 2.6 31 20.98 10.06 908 19.02 +2.3DiamRk DRH .50 4.0 17 12.99 9.87 3107 12.62 +11.8sDianaShip DSX ... ... ...dd 4.76 3.07 847 4.76 +17.0DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 11 24.94 +.5DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 5 25.57 -.4DicksSptg DKS .90 2.4 13 41.71 23.88 2370 37.33 +29.9Diebold DBD .40 3.3 13 28.50 11.43 1704 12.05 -26.3DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 672 108.36 -4.9DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.42 -.3DigtlR pfH DLRpH 1.84 7.0 ... 27.95 25.93 19 26.19 -1.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 23 24.00 -4.4DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 14 26.27 -4.5Dillards DDS .40 .4 11 93.58 49.91 557 91.55 +52.5Dillard38 DDT 1.88 7.3 ... 26.40 25.13 10 25.86 DineEquity DIN 2.52m 3.8 5 81.78 36.71 514 65.99 +30.1DiploPhm DPLO ... ... 73 27.78 14.23 622 24.96 +24.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 6 7.95 -16.5DirBrCm n COM ... ... ... 26.10 23.23 1 25.33 +3.1DirChInt n CWEB ... ... ... 69.08 41.71 94 59.24 +16.0Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 24.42 -7.0DirxAero n DFEN ... ... ... 58.00 25.75 62 52.75 +18.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 13 34.33 -.5DxEmMkt n EMBU ... ... ... 26.61 20.84 21.47 -16.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 47 20.61 -25.2DirxInds n DUSL ... ... ... 44.53 25.95 9 34.61 -5.8DirxMex n MEXX ... ... ... 33.36 13.10 9 13.56 -34.1tDrxRBkBr rs WDRW ... ... ...q 56.13 20.16 1 20.13 -34.3DxRsaBr rs RUSS ... ... ...q 44.39 14.43 42 18.34 -20.3tDxSOXBr rs SOXS ... ... ...q 33.69 8.98 2104 8.89 -46.1DxGBull rs NUGT ... ... ...q 44.03 21.25 3328 25.51 -19.5DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6817 14.16 -20.3DirSPX Br SPDN ... ... ... 34.16 28.53 3 29.28 -4.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 714 49.34 -3.8DirSPBear s SPXS ... ... ...q 42.18 24.22 2861 25.00 -16.6Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.12 +3.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 6 37.74 +4.8DxChiABear CHAD ... ... ...q 38.47 27.67 1 31.23 +.3DrxNGBear rs GASX ... ... ...q 47.19 16.50 10 20.72 -11.7DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 3699 7.05 -40.6DrxRBkBull DPST ... ... ...q 95.94 43.51 25 93.08 +28.0DirDGlBr rs DUST ... ... ...q 35.88 19.01 2841 23.45 -1.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 52.80 +6.5DxEuFnBl EUFL ... ... ... 65.95 35.63 1 38.50 -18.9DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 58.30 39.39 1 58.56 +14.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.12 +1.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 28 46.04 +6.6DrxDlySCB LLSC .10p ... ...q 40.43 31.20 40.43 +13.8Dir 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 29.06 112 44.76 -11.3DiEurBll3x EURL .14e .4 ...q 47.12 29.48 153 36.35 -4.5DrxEMBll rs EDC ... ... ...q 168.70 81.25 148 115.69 -8.0Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 23 15.37 -3.9DxLatBll s LBJ ... ... ...q 49.13 21.06 40 21.44 -33.6DirTotBBr SAGG ... ... ...q 32.31 30.87 0 32.06 +3.0tDxBrzBull s BRZU ... ... ...q 65.25 22.75 3315 21.92 -45.6DxBiotBll rs LABU ... ... ...q 116.54 47.47 686 104.30 +34.0DxIndiBll rs INDL ... ... ...q 120.64 69.14 72 80.07 -21.6DxNGBll rs GASL ... ... ...q 31.99 14.60 111 21.07 -17.0DrDevMBr DPK ... ... ...q 16.44 10.08 9 11.76 -4.5DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1344 36.01 +18.6DxREBear DRV ... ... ...q 15.62 9.81 57 10.57 +1.0Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.90 +4.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 4 75.38 -2.3DxEnBear 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 29 54.74 -12.1tDxSCBear rs TZA ... ... ...q 18.57 9.04 5209 8.86 -27.8DxFnBr rs FAZ ... ... ...q 18.00 9.71 2559 10.11 -13.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 46 61.55 -33.3Dx30TBear TMV ... ... ...q 22.45 17.07 826 20.55 +16.6DxFnBull s FAS ... ... ...q 82.80 46.48 2497 69.64 +1.8DxBiotBea 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 11 42.46 +2.3tDxMCBr rs MIDZ ... ... ...q 19.74 11.37 9 11.10 -17.5DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.50 82 27.70 -6.7DxHcrBll s CURE ... ... ...q 63.45 37.96 199 47.03 +.9sDxTcBull s TECL ... ... ...q 149.65 69.95 211 150.77 +34.4DxRetlBll s RETL ... ... ...q 45.73 21.33 21 42.46 +17.8DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 597 186.52 +35.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 402 18.17 -17.8Dir10TrBear TYO ... ... ...q 16.00 13.12 10 15.40 +9.5Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.63 -9.7DxMCBull s MIDU ... ... ...q 53.91 33.43 132 51.24 +10.4DrxREBull s DRN ... ... ...q 24.73 14.68 76 20.27 -11.3DirxChiBull YINN .38e 1.0 ...q 53.89 21.08 851 36.20 +6.4DirxDMBull DZK ... ... ...q 100.54 64.13 1 79.69 -3.3sDrxSCBull s TNA .41e .5 ...q 85.86 48.17 2273 87.60 +24.7DrxSPBull s SPXL ... ... ...q 54.49 33.37 3225 47.17 +6.4DirxEnBull ERX ... ... ...q 44.29 21.37 1646 37.98 +8.7Discover DFS 1.40 1.9 14 81.93 57.50 1891 75.43 -1.9Disney DIS 1.68f 1.6 14 113.18 96.20 7829 101.91 -5.2Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 11 12.50 -7.0DrReddy RDY .29e 1.0 ... 42.97 28.13 774 29.27 -22.1DocuSec rs DSS ... ... ...dd 3.16 .56 122 1.61 -10.6DolbyLab DLB .64 1.0 67 74.29 48.00 302 64.53 +4.1DollarGen DG 1.16f 1.2 16 105.82 65.97 3700 94.63 +1.7DomMidst DM 1.34f 10.2 9 34.85 12.55 682 13.10 -57.0tDomEngy D 3.34 5.4 13 85.30 62.31 4396 61.75 -23.8tDomRes un DCUD ... ... ... 53.58 43.00 61 42.61 -17.5DomRs76 n DRUA ... ... ... 25.94 23.04 264 24.77 -3.1sDominos DPZ 2.20f .8 45 263.25 166.74 818 269.63 +42.7Domtar g UFS 1.74 3.6 18 52.58 36.29 718 48.76 -1.5Donaldson DCI .76f 1.6 25 52.20 42.59 377 47.70 -2.6DonlleyRR rs RRD .56 8.7 7 12.99 6.15 685 6.41 -31.1DonnlyFn n DFIN ... ... ... 23.75 15.22 391 16.16 -17.1DorianLPG LPG ... ... ...dd 8.73 6.20 158 8.15 -.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 271 20.29 +.5DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 58 21.13 -4.8sDougDyn PLOW .96 2.0 34 47.75 30.15 52 47.85 +26.6DEmmett DEI 1.00 2.6 25 41.59 34.72 730 38.57 -6.1Dover DOV 1.88 2.4 20 109.06 75.74 1340 78.77 -22.0DoverDG DDE ... ... ...dd 2.40 .92 243 1.82 +78.4DoverMot DVD .08f 3.8 10 2.45 1.80 21 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 13918 70.04 -1.7DrPepSnap DPS 2.32 1.9 27 126.65 83.23 613 120.26 +23.9Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 22 9.32 -.9DryHYSt DHF .35 11.1 ...q 3.57 3.12 158 3.13 -6.3DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 34 12.49 -3.9DryfMu DMF .54 6.7 ...q 10.00 7.93 25 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 97 7.67 -11.2DrySM DSM .50 6.5 ...q 8.85 7.42 151 7.61 -11.0Dril-Quip DRQ ... ... ...dd 56.55 35.85 353 48.75 +2.2DriveShack DS .48 7.4 17 6.94 2.41 296 6.53 +18.1DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 0 25.68 -.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.15 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.33 -.5DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.05 -8.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.06 -5.8Ducomun DCO ... ... 20 35.55 25.06 26 34.54 +21.4Df&PGblUt DPG 1.40 9.6 ...q 17.24 13.50 99 14.55 -6.3DufPUC DUC .60 7.1 ...q 9.33 8.40 21 8.46 -4.4DukeEngy DUK 3.56 4.9 16 91.78 72.93 3948 73.14 -13.0DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 23 25.64 +1.1DukeRlty DRE .80 2.8 22 30.14 24.30 1582 28.48 +4.7sDunBrad DNB 2.09 1.6 19 130.95 101.17 379 131.86 +11.4Dycom DY ... ... 22 123.99 73.95 329 94.16 -15.5Dynagas DLNG 1.69 21.2 ... 15.94 7.51 126 7.98 -26.5Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 3 25.88 -.5Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 156 6.47 -7.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.60 +.4Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 2 24.45 -1.3E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 12 20.43 -1.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 7.9 ...q 26.25 19.00 23.41 -2.8E-TrAlerInf MLPI 1.88e 8.0 ...q 27.18 20.31 309 23.51 -2.8ETBbgCmd DJCI ... ... ...q 16.92 14.33 0 16.52 +3.1ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 20 17.03 -1.7E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 9.14 +17.4E-TrcIMet UBM ... ... ...q 22.54 13.55 18.78 +10.1E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.4 ...q 20.09 13.13 116 15.73 -4.4E-TrcCmci UCI ... ... ...q 16.37 12.85 1 16.09 +4.6E-TrcSilv USV ... ... ...q 22.76 19.91 1 21.01 -3.4E-TrcGld UBG ... ... ...q 35.00 31.00 33.16 +.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.9 5 2.55 1.45 47 2.05 -4.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 496 19.24 -13.8EMCOR EME .32 .4 24 85.08 62.15 277 79.88 -2.3EMX Roy g EMX ... ... ... 1.34 .67 21 1.17 +40.8ENI E 1.29e 3.5 ...dd 40.15 29.44 193 36.55 +10.1EOG Rescs EOG .74f .6 ...dd 128.03 81.99 4177 116.14 +7.6EP Energy EPE ... ... ...dd 4.58 1.27 637 2.68 +13.6EPAM Sys EPAM ... ... 73 131.75 77.96 240 127.38 +18.6EPR Prop EPR 3.84 6.2 16 75.55 51.87 642 61.86 -5.5EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 1 26.02 -3.3EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 1 34.85 -5.4EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 29 23.40 -6.5EQT Corp EQT .12 .2 ...dd 67.84 43.70 2067 51.69 -9.2EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 88 24.65 -8.4EQT Mid EQM 4.26f 7.4 11 78.75 50.89 464 57.81 -20.9ETF SITRis RISE ... ... ...q 25.18 22.59 308 24.91 +4.8ETF JrSil SILJ ... ... ...q 13.81 9.79 46 11.31 -.4sETF Cyber HACK ... ... ...q 38.33 28.38 335 38.50 +21.7ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 39.29 29.19 86 39.68 +13.7ETF M AlH MJ ... ... ... 39.72 26.02 459 32.26 +10.3ETF M Vid GAMR ... ... ... 54.26 39.99 12 53.99 +12.7ETF Drone IFLY ... ... ... 38.00 33.54 4 35.76 -4.3sETF AIPw n AIEQ ... ... ... 28.15 24.03 88 28.30 +9.4ETF MgT ef WSKY ... ... ... 35.50 31.34 10 32.80 -4.1Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 35.23 30.11 13 35.33 +11.7ETF Clim ETHO ... ... ...q 37.25 30.23 2 36.20 +6.5sETFAlpAlt ALFA ... ... ...q 47.98 39.39 18 48.42 +13.1ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.45 +3.8ETF EmM n EEMD ... ... ... 28.41 24.44 0 25.18 -3.7ETF spx H n SPDV ... ... ... 28.19 25.00 5 27.01 +3.3ETF AptF n FTVA ... ... ... 30.36 24.74 20 28.11 +3.6ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.80 -.4NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.64 -2.6NtRkBsInt 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 4 16.24 +2.1ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.44 -2.8sETFDeepV DVP .66e 1.8 ...q 36.90 27.30 12 36.68 +11.8GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.98 -.2ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.93 +.6ETF Seren ICAN ... ... ... 28.54 25.35 1 28.48 +4.9PremisCap TCTL ... ... ... 31.57 27.65 0 30.22 +.8AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 35.12 27.21 49 35.15 +15.9EtfAlphacln ALFI ... ... ...q 26.95 22.64 1 25.92 +3.9EtfUSGblJ JETS ... ... ...q 34.75 27.69 72 30.57 -6.1ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 9 32.89 -1.5EtfInfcMLP AMZA 2.08 26.9 ...q 10.33 6.55 951 7.72 -10.3ETF BioPr n BBP ... ... ... 45.18 37.33 2 43.95 +8.4ETF ClinT n BBC ... ... ... 36.25 25.88 30 35.15 +23.6InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.67 -1.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 16 24.30 -3.7EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 2 24.30 -7.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.93 -2.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 64.00 -1.6ETFS Com BCI ... ... ... 25.95 18.58 27 25.10 +2.5ETFS Comd BCD ... ... ... 27.60 23.25 2 27.09 +5.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.92 +10.0ETFSGold SGOL ... ... ...q 132.10 117.19 28 125.35 -.6ETF Pall PALL ... ... ...q 107.47 79.11 15 96.92 -4.6ETF Plat PPLT ... ... ...q 97.94 83.35 65 86.06 -2.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 4 7.50 -5.5EagleGrInc EGIF 1.31 8.5 ...q 17.32 14.83 35 15.39 -7.2EagleMat EXP .40 .4 26 122.49 86.51 233 109.67 -3.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 224 18.00 -4.3EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 14 25.25 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.21 -.3EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.55 +.6Earthstone ESTE ... ... ...dd 12.17 7.85 140 8.24 -22.5EastGvP n DEA 1.04 5.1 30 22.32 19.03 334 20.28 -5.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 141 95.05 +7.5EastChem EMN 2.24 2.0 15 112.45 81.39 1277 109.97 +18.7EastCh 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 2.95 337 5.25 +69.4Eaton ETN 2.64f 3.3 18 89.85 69.82 2761 80.28 +1.6EatVn 22 n EFL ... ... ... 10.09 9.08 43 9.55 +3.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 20 9.81 -1.9EV CAMu EVM .68 6.6 ...q 12.89 10.15 79 10.37 -9.9EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 12 10.95 -4.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 13 11.40 -6.3EatnVan EV 1.24f 2.2 21 60.95 45.06 474 56.05 -.6EV EnEq EOI 1.04 6.6 ...q 15.88 12.94 108 15.77 +8.7EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 259 17.44 +14.6EV FltRt EFT .91 6.2 ...q 15.33 14.03 128 14.82 +3.4EVFltRtIP EFF 1.13 6.7 ...q 17.15 15.93 19 16.81 +3.1EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 362 12.75 -6.6EV MAMu MAB .65 5.1 ...q 16.00 12.35 5 12.81 -3.0 EVMAMu MMV .69 5.5 ...q 14.04 12.26 0 12.42 -5.3EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.08 -2.8EVMIMu EMI .71 5.5 ...q 14.52 12.04 3 12.89 +.5EVMuniBd EIM .77 6.5 ...q 12.99 11.60 99 11.76 -6.0EVMuni2 EIV .70 5.9 ...q 12.95 11.47 20 11.89 -3.4EVMunTT ETX .85 4.4 ...q 21.20 18.81 17 19.25 -7.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 63 11.93 -3.8EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 24 20.37 -9.6EV NJMu EMJ .75 6.5 ...q 13.52 11.51 22 11.59 -6.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.20 -4.6EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 1 10.82 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 8 11.23 -8.9EVNYMu EVY .74 6.1 ...q 13.56 11.84 4 12.16 -4.3EV OHMu EIO .70 6.1 ...q 14.70 11.35 3 11.58 -8.8EVOHMu EVO .73 5.9 ...q 14.10 12.10 1 12.40 -4.8EV PAMu EIP .77 6.4 ...q 13.35 11.62 3 12.04 -3.2EVPAMu EVP .73 6.4 ...q 12.66 11.23 8 11.38 -6.6EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 355 9.40 -2.4EV SrFlt EFR .95 6.5 ...q 15.06 14.01 98 14.58 +1.0EV SrInc EVF .42 6.4 ...q 6.87 6.31 71 6.59 +1.1EVShDur EVG 1.08 8.2 ...q 14.64 13.08 23 13.11 -8.6EVTxABdO EXD 1.16 12.5 ...q 11.98 9.12 58 9.27 -9.6EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 111 23.12 -.6EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 125 17.19 -.8EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 42 25.21 -.7EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 520 12.38 +1.6EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 764 9.46 +.9EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 55 16.07 -3.9EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 215 11.77 -1.3EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 133 15.47 +.7EclipseRs ECR ... ... 22 3.10 1.23 653 1.55 -35.4Ecolab ECL 1.64 1.1 31 150.46 125.74 1510 146.58 +9.2Ecopetrol EC .16e .8 ... 23.34 8.60 1576 21.24 +45.2Edenor EDN ... ... ... 63.29 28.88 80 46.01 -7.4Edgewell EPC ... ... 11 78.04 39.50 510 44.95 -24.3EdisonInt EIX 2.42f 4.1 13 83.38 57.63 1829 58.90 -6.9EducRltTr EDR 1.56 4.1 30 40.84 30.07 711 38.30 +9.7EdwLfSci s EW ... ... 47 143.76 100.20 1307 141.97 +26.0eHiCarSvc EHIC ... ... ... 13.43 8.89 587 13.25 +14.58x8 Inc EGHT ... ... ...dd 23.05 10.30 1637 18.75 +33.0ElPasoEl EE 1.44f 2.6 24 61.15 48.05 246 56.45 +2.0ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 4 47.70 -2.2EldorGld g EGO .02e ... 11 2.93 .80 4075 1.13 -21.0Electrmed ELMD ... ... 19 7.96 4.60 30 4.93 -18.8ElevCr n ELVT ... ... ... 9.48 5.90 164 7.89 +4.8EliLilly LLY 2.25 2.6 81 89.09 73.69 2720 85.93 +1.7Elk 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 79.71 247 109.38 +22.3EllingtnF EFC 1.76 11.1 11 16.83 14.12 46 15.86 +9.3EllingtRM EARN 1.48 13.1 14 15.74 10.23 78 11.30 -6.1Ellomay ELLO ... ... ... 11.09 7.50 13 8.22 -8.7EllswthFd ECF .80e 8.5 ...q 9.88 8.81 29 9.46 +.5Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 2 24.18 -3.8eMagin EMAN ... ... ...dd 2.80 1.23 68 1.60 -3.0EAndinA AKO/A .68e 3.0 ... 28.25 22.07 0 22.45 -15.3EAndinB AKO/B .74e 2.8 ... 31.80 23.90 26 26.25 -10.3Embraer ERJ .13e .5 ... 28.55 17.90 1227 24.06 +.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 113 21.47 +5.6EmergeES EMES 2.68m ... ...dd 10.81 5.65 338 7.69 +7.0EmergBio EBS ... ... 30 55.91 31.06 273 53.24 +14.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.47 2853 73.29 +5.2EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.43 -2.1EmpOPES ESBA .34 2.0 ... 21.53 15.17 13 17.10 -17.3EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.16 -15.8EmpOP250 FISK .34 2.0 ... 21.17 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 44 21.66 15.94 717 17.19 -16.3EmployH EIG .80 2.0 14 50.45 38.35 82 40.25 -9.3EElChile EOCC 1.07e 4.9 ... 29.41 21.43 22 21.76 -19.1EnLinkLP ENLK 1.56 8.9 ... 18.58 12.75 1975 17.47 +13.7EnableMid ENBL 1.27 7.6 18 17.67 12.89 857 16.80 +18.1EnbrdgEM EEQ 1.40t ... ...dd 16.39 8.38 290 9.33 -30.3EnbrdgEPt EEP 1.40 14.1 11 16.72 8.89 511 9.95 -28.0Enbridge ENB 2.68 ... ... 42.31 29.00 4955 30.97 -20.8EnCana g ECA .06 .5 21 14.31 8.01 9363 12.20 -8.5sEncompHlth EHC 1.00 1.5 25 66.59 42.21 459 66.54 +34.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 793 2.85 +19.2EnduroRT NDRO 1.55e 50.8 8 4.41 2.29 149 3.05 -3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 71.97 46.16 1714 62.22 +8.1Energizer n ENR 1.16 1.9 21 64.00 40.64 712 59.65 +24.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1090 2.08 +16.2EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 3543 17.47 +1.2EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 4398 19.27 +7.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 684 12.46 +27.3EnersisAm ENIA .21e 2.2 ... 12.11 9.21 1112 9.59 -14.1EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.1 ... 6.57 5.03 378 5.40 -4.9sEnerSys ENS .70 .9 29 81.48 61.33 185 81.67 +17.3Engility EGL ... ... ...cc 35.63 21.19 89 32.06 +13.0EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 900 17.10 -2.8Ennis Inc EBF .80 4.3 14 21.50 16.10 97 18.40 -11.3EnovaIntl ENVA ... ... 20 35.35 11.15 311 34.70 +128.3EnPro NPO .96f 1.3 42 94.79 66.01 232 74.33 -20.5ENSCO ESV .04 .6 ...dd 7.60 4.10 9830 6.67 +12.9Enservco ENSV ... ... ... 1.50 .28 452 1.22 +89.4EnSync ESNC ... ... ... .65 .31 51 .34 -14.4Entercom ETM .36 5.1 9 12.43 6.30 3514 7.00 -35.2EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 31 24.79 -1.4EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.81 -4.5EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.41 -3.2Entergy ETR 3.56 4.7 34 87.85 71.95 877 76.40 -6.1EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 34 24.53 -1.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 25.24 +.6EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 24.18 -2.6EntMS FtM EMP ... ... ... 25.49 23.18 194 24.52 -2.5EntgyNO n ENO ... ... ... 26.99 24.25 9 25.83 +.8EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 2 24.64 -1.3EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 4 26.16 -1.3EntProdPt EPD 1.71f 5.9 21 29.65 23.10 4358 29.09 +9.7Entravisn EVC .20 4.8 42 7.90 3.90 458 4.20 -41.3EntrResc EGI ... ... ... .69 .34 33 .42 -30.3Envestnet ENV ... ... 46 60.28 36.85 404 56.40 +13.1EnviroStr EVI .20e ... 81 43.10 21.30 10 39.60 -1.0EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2251 43.76 +26.6Enviva n EVA 2.50f 8.3 ...cc 31.95 25.01 28 30.30 +9.6EnzoBio ENZ ... ... ...dd 12.04 5.35 256 6.50 -20.2Equifax EFX 1.56 1.3 21 147.02 89.59 2687 124.72 +5.8EquityCmw EQC ... ... 31 32.35 27.96 633 31.12 +2.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.71 -2.4EqCm 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 93.18 79.78 437 91.76 +3.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1705 64.33 +.9EquusTR EQS ... ... 30q 2.54 2.18 2.40 EraGroup ERA ... ... 12 13.36 8.00 42 12.86 +19.6Eros Intl EROS ... ... ...dd 16.90 6.65 226 14.10 +46.1EscoTech ESE .32 .5 19 66.80 50.30 63 58.30 -3.2Espey ESP 1.00 3.5 58 29.97 21.07 1 28.30 +18.1Essent ESNT ... ... 9 50.08 32.73 894 36.59 -15.7EssexPT ESS 7.44f 3.1 29 270.04 214.03 422 242.61 +.5EsteeLdr EL 1.52 1.0 50 153.88 93.45 1468 148.21 +16.5Esterline ESL ... ... 17 101.50 67.15 83 74.20 -.7EtfSilver SIVR ... ... ...q 17.70 14.92 321 16.24 -1.7EthanAl ETH .76 3.1 17 33.13 21.50 185 24.50 -14.3Etrac2xMtg MORL 3.31e 21.4 ...q 19.50 12.50 180 15.47 -12.4Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 3 70.32 -3.9Etr2xHomb HOML ... ... ...q 70.00 33.82 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 1 37.83 +16.0EtHiDLwV HDLV 2.57e 10.6 ... 33.35 23.58 20 24.24 -24.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 56.83 +4.8Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 87 15.96 -11.9EtrcDvsHi DVHL 2.85e 14.8 ...q 22.47 17.57 4 19.29 -4.6EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 34 16.66 +5.8EtracReit LRET 2.00e 8.5 ...q 27.57 19.32 2 23.65 -10.0UBS VlHdg XIVH ... ... ... 82.84 11.86 7 16.06 -79.2VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.75 -39.8UBS VlVIX LSVX ... ... ... 33.40 12.32 1 15.10 -50.7Etr EnhGl FIHD ... ... ... 191.45 145.40 10 162.84 -5.4FI EnhEu n FIEE ... ... ... 202.02 151.77 2 166.25 -6.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.49 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 26 33.84 -10.2EtrAlerTRt 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 15.48 -5.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 5 15.43 -12.9EtrSCHiDv SMHD 3.06e 16.3 ...q 21.90 14.27 41 18.80 -4.2Euronav n EURN 2.41e ... ...dd 9.65 6.90 580 9.25 EuroEqFd EEA .17e 1.7 ...q 10.88 9.02 3 9.72 -1.5EvansBc EVBN .92f 2.0 18 47.98 37.80 16 46.30 +10.5Evercore EVR 2.00f 1.8 25 111.85 69.55 338 109.95 +22.2EverestRe RE 5.20f 2.3 25 277.17 208.81 183 228.10 +3.1Evergy EVRG 1.60 3.1 23 57.44 47.06 3617 52.29 -1.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 1205 8.60 +14.1tEversrceE ES 2.02 3.8 17 66.15 54.89 2207 53.64 -15.1sEvertec EVTC .40 1.8 19 22.25 12.60 571 22.65 +65.9EvolentH n EVH ... ... ...dd 27.25 10.30 1268 21.65 +76.0EvolPetrol EPM .40 4.0 21 10.25 6.35 238 9.90 +44.5EvoquaWt n AQUA ... ... ...cc 25.36 18.05 726 19.47 -17.9ExantasCap XAN .20 2.0 ...dd 11.38 8.51 193 9.97 +6.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.24 31 18.41 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 33.79 339 42.50 +2.9RxVlmxWk VMAX ... ... ... 31.03 2.69 3 18.80 +53.6Ber Gl Rs n BRGL ... ... ... 28.14 24.89 0 27.41 +5.2Ber US Rs n BERN ... ... ... 29.41 24.94 2 28.56 +6.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.39 +.9ETF IndExp TETF ... ... ... 21.64 16.10 2 21.16 +11.1RxVlmxInF VMIN ... ... ... 46.55 2.37 51 3.29 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 0 33.37 +2.1ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 320 39.15 +2.9Exelon EXC 1.38f 3.5 11 42.67 35.37 6180 39.71 +.8Express EXPR ... ... 33 11.34 5.28 2029 10.10 -.5sExtendStay STAY .88f 4.0 46 22.08 16.27 2607 22.21 +16.9Exterran n EXTN ... ... ...cc 33.69 23.29 205 28.15 -10.5ExtraSpce EXR 3.44f 3.5 23 99.56 73.70 994 97.49 +11.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 11558 82.06 -1.9F -FB Finl n FBK .06p ... 17 45.43 32.84 217 42.06 +.2sFBL Fn FFG 1.84 2.2 19 81.80 59.75 13 82.35 +18.2sFCB Fin FCB ... ... 23 62.15 39.90 599 62.50 +23.0FGL Hldg n FG ... ... ... 11.94 8.20 547 8.34 -17.2FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1385 90.88 -4.0FNBCp PA FNB .48 3.4 14 14.92 12.02 2639 13.99 +1.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.06 -4.0FTFQAntiB BTAL ... ... ...q 20.69 18.31 2 19.05 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 38

FTFQMom MOM ... ... ...q 26.26 22.36 4 25.93 +7.9FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 23.96 -3.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.40 -2.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 102 24.30 -4.6FQFO USDv OUSA .20e ... ... 33.39 28.98 612 31.06 -2.7FS Invest FSIC .76 9.7 9 9.40 6.95 765 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 8 19.92 +20.7sFTI Cnslt FCN ... ... 28 64.40 31.65 240 64.65 +50.5tFTS Intl n FTSI ... ... ... 22.60 17.25 388 17.29 -11.8Fabrinet FN ... ... 13 47.02 24.02 384 36.70 +27.9FactsetR FDS 2.56 1.2 26 217.36 155.09 264 205.44 +6.6sFairIsaac FICO .08 ... 49 192.34 131.35 220 192.86 +25.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 3.8 ...dd 5.69 3.01 3365 5.27 -5.6Farmland FPI .51 5.9 79 9.89 7.15 159 8.68 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 18 25.09 -2.6FedExCp FDX 2.00 .8 15 274.66 203.13 1091 256.55 +2.8FedAgric AGM 2.32 2.5 ... 95.97 62.72 52 93.34 +19.3FdAgricA AGM/A 2.32 2.8 25 87.20 61.00 0 84.00 +15.5FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.47 +1.4FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.18 -.6FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 26.03 -6.4FedRlty FRT 4.00 3.3 21 135.59 106.41 552 121.73 -8.3FedRlt pfC FRTpC 1.25 5.4 ... 25.48 21.32 15 23.35 -7.2FedSignl FSS .28 1.1 30 24.86 16.28 183 24.76 +23.2FedInvst FII 1.08f 4.4 9 36.76 23.73 1210 24.48 -32.2FedPMu FMN .88 6.6 ...q 15.07 13.19 21 13.45 -4.2Ferrari n RACE ... ... ... 141.56 84.38 306 139.46 +33.0Ferrellgs FGP .40 10.6 ...dd 5.75 2.87 279 3.77 -11.9Ferro FOE ... ... 17 25.50 17.37 604 21.12 -10.5FiatChrys FCAU ... ... ... 24.95 10.46 4126 21.17 +18.7FibriaCelu FBR .09e .5 ... 22.05 9.56 987 19.45 +32.3FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 8 48.23 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 15 49.34 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 36 48.74 -3.0FidCnsDis FDIS .40e .9 ...q 42.99 34.66 78 42.90 +9.7FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 50 30.24 -11.9FidEnergy FENY .53e 2.5 ...q 22.21 17.01 340 21.13 +5.4FidFinan FNCL .60e 1.5 ...q 43.90 34.85 189 41.29 +1.3FidHlthCre FHLC .70e 1.7 ...q 44.44 37.09 109 41.81 +4.6FidIndls FIDU .56e 1.4 ...q 41.28 34.01 64 38.99 +.7Fid Val n FVAL ... ... ... 35.18 28.89 26 33.58 +2.2Fid Qual n FQAL ... ... ... 34.02 28.40 23 33.21 +4.5sFidInfoTch FTEC .42e .7 ...q 57.42 42.32 470 57.68 +15.4sFid Moment FDMO ... ... ... 33.87 27.70 46 34.14 +9.2Fid LowVol FDLO ... ... ... 32.45 27.57 11 31.62 +3.3Fid RisR n FDRR ... ... ... 32.71 27.94 90 31.27 +2.0Fid CoreD n FDVV ... ... ... 30.41 26.24 25 29.70 +3.5FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 99 24.07 -2.6FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 109 32.12 -6.9FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 66 28.25 -8.6FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 47 35.32 +.8FidlNatFn FNF 1.20f 3.2 14 42.52 30.56 835 37.23 -5.1sFidNatInfo FIS 1.28 1.2 20 105.02 83.36 2698 106.93 +13.6FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 90 12.13 -7.8Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 98 89.90 40.02 1058 83.20 +16.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 42.86 656 51.81 -7.5FtBcp 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 ... ... 27 8.10 4.48 1292 8.08 +58.4sFstCash FCFS .88f .9 36 94.90 55.25 234 95.15 +41.1sFstCwlth FCF .36f 2.2 23 16.11 12.07 432 16.29 +13.8sFstData n FDC ... ... 11 19.91 14.73 7628 20.14 +20.5FstHorizon FHN .48 2.5 16 20.86 15.84 3901 19.06 -4.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.39 +.8FstInRT FR .87 2.6 22 33.75 27.61 630 33.46 +6.3FMajSilv g AG ... ... ...dd 8.73 4.93 1852 7.28 +8.0FstRepBk FRC .72 .7 ... 105.52 84.56 851 102.32 +18.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 1 25.70 +.7FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 33 26.04 -.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 3 25.68 -.4FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 31 24.99 -1.6FtRpBk pfG FRCpG ... ... ... 27.05 24.09 27 25.36 -1.9FtTr 22 n FIV ... ... ... 10.10 9.02 104 9.37 +2.6FtTrGlob FAM .90 8.7 ...q 12.15 10.31 25 10.34 -10.7sFT MCGr FNY .15e .3 ...q 44.09 33.90 26 44.46 +13.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 36.42 +.4FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 32.94 -3.1sFT SCGr FYC .04e .1 ...q 48.75 36.99 54 49.12 +15.5sFT SCVal FYT .26e .7 ...q 38.64 32.07 4 38.72 +5.0FT MegaCp FMK .44e 1.2 ...q 36.82 29.65 2 35.29 +5.4FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 84 13.87 +1.0sFTDJMic FDM .49e .9 ...q 51.72 41.86 15 51.89 +9.4FT DynEq FDEU 1.45 8.7 ...q 20.20 16.46 88 16.68 -10.8FtTEqCom ERM ... ... ... 23.64 20.17 0 22.27 -.4FtT EqTact TERM ... ... ... 23.62 19.41 12 22.42 +.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 848 19.28 -3.6FT HeitGl PRME ... ... ... 20.81 17.96 1 19.89 -.3FT EM Sl n RNEM ... ... ... 59.26 51.56 52.66 -3.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 11 39.82 +1.3FT PfInc n FPEI ... ... ... 21.03 19.12 14 19.18 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.50 +.5FT VolD n HUSV ... ... ... 23.72 21.53 27 22.91 -.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 52 22.83 -13.9FTEnInfra FIF 1.32a 8.4 ...q 19.23 14.57 50 15.74 -11.7FtTrEnEq FFA .96 6.1 ...q 16.67 14.00 68 15.71 -3.0FTArcaBio FBT ... ... ...q 147.10 106.70 54 142.91 +14.7FTDJInet FDN ... ... ...q 139.85 92.00 785 139.75 +27.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 199 22.22 -2.5FT ConDis FXD .30e .7 ...q 45.57 35.88 66 42.59 +1.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 42 45.48 -6.6FT Engy FXN .33e 2.0 ...q 17.62 12.25 985 16.46 +6.3FT Fincl FXO .65e 2.0 ...q 32.92 28.10 133 32.48 +3.7FT HlthCr FXH ... ... ...q 76.92 63.96 67 75.15 +7.7FT IndPrd FXR .16e .4 ...q 42.74 34.52 115 40.84 +.6FT Matls FXZ .37e .8 ...q 46.43 37.58 35 44.51 +1.5FT Tech FXL .13e .2 ...q 59.90 43.15 108 59.32 +15.6FT Utils FXU .67e 2.7 ...q 28.59 23.46 125 25.02 -3.8FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 33 25.95 -1.5FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.57 +.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 281 22.61 -7.9FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 115 14.74 -10.3FT USIPO FPX .32e .4 ...q 74.54 58.86 33 72.95 +6.9FTChnd FNI .19e .5 ...q 43.90 34.22 13 41.17 +4.0FT Dow30 n EDOW ... ... ... 23.50 19.61 4 22.25 +.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 58.62 -1.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 17 48.93 +.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 188 21.75 -10.8FT LCCore FEX .58e 1.0 ...q 62.82 52.42 55 60.91 +4.0sFT LCGr FTC .24e .4 ...q 67.84 54.23 23 68.28 +11.6FT LCVal FTA .82e 1.5 ...q 57.69 49.07 54 53.26 -2.5FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 117 12.85 -17.3sFT MCCore FNX .51e .7 ...q 69.65 57.71 26 69.89 +6.3FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 119 28.78 -4.4FTFutStrt FMF ... ... ... 51.53 37.80 0 47.68 +.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 1 13.35 -6.2sFT MultCG FAD .20e .3 ...q 73.33 57.62 16 73.76 +12.4FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.47 -.9FT MLPEn FPL 1.26 12.4 ...q 13.49 9.57 239 10.20 -14.0FT REIT FRI .39e 1.7 ...q 24.11 20.20 13 22.84 -1.9sFT SCCore FYX .38e .6 ...q 66.28 53.07 25 66.73 +9.1FTSpecFin FGB .70 11.4 ...q 7.57 5.65 27 6.12 -.3FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 32 11.92 -6.8FTrVL100 FVL .05e .2 ...q 25.04 20.82 4 24.26 +3.8FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 356 30.21 -2.1FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 16 14.72 -9.8FTrSenFlt FCT .72 5.6 ...q 13.58 12.62 85 12.91 +.5FirstEngy FE 1.44 4.3 7 35.56 28.72 3291 33.17 +8.3Fitbit n FIT ... ... ...dd 7.32 4.51 15920 6.39 +11.9500.com WBAI ... ... 92 23.22 8.96 456 21.08 +108.5FvPntHld n FPH ... ... ... 15.45 10.97 132 11.57 -17.9FlagstarB FBC ... ... 30 40.06 29.61 363 36.31 -3.0F&C DynPf DFP 1.92 8.3 ...q 28.36 22.78 92 23.26 -12.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 15 13.54 -9.6FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 39 10.78 -8.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 75 18.76 -8.3FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 28 19.41 -10.2Flanign BDL .25f 1.0 14 30.95 20.20 4 25.80 +9.3Fleetcor FLT ... ... 26 213.74 138.43 594 207.51 +7.8FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 6 116.08 +3.7FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 52.45 34 59.32 -.7FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 217 35.15 +5.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 94 24.15 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 33 24.46 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.03 12 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 27.86 30.85 FlxDMTilt TLDH ... ... ...q 30.34 26.89 5 29.12 -.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 26 63.70 +1.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 129 46.19 -5.3FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 14 68.49 -1.0FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 2 24.35 -4.5FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 1 27.77 -2.8FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 57 25.81 -3.7FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 5 45.48 +3.1FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 4 45.00 +1.8FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 58 46.56 +3.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.30 -.2FlexSolu FSI ... ... ...dd 2.11 1.33 13 1.60 -12.1Flor&Dec n FND ... ... 55 58.28 32.72 1446 52.48 +7.8Flotek FTK ... ... ...dd 9.98 3.05 733 3.36 -27.9FlowrsFds FLO .72f 3.5 21 22.82 16.80 1485 20.16 +4.4Flowserve FLS .76 1.8 ...cc 49.15 37.51 1002 41.91 -.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1728 49.61 -3.9FlyLeasing FLY 1.00 6.9 12 14.97 11.54 34 14.42 +11.7FEMSA FMX .74e .9 ... 103.82 81.04 206 81.57 -13.1sFootLockr FL 1.38 2.4 23 57.28 28.42 2202 57.00 +21.6FordM F .60a 5.0 6 13.48 10.14 30956 11.97 -4.2ForestCA FCE/A .72 3.6 16 26.30 19.24 826 20.20 -16.2Forestar FOR ... ... 15 26.39 15.35 44 23.80 +8.2ForsightEn FELP .13 ... ...dd 5.12 3.28 8 3.96 -9.4tFortis n FTS 1.70 5.5 ... 38.24 31.41 448 31.15 -15.1Fortive n FTV .28 .4 ... 80.31 62.05 1345 74.96 +3.6FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 214 17.59 -11.7FortunaSlv FSM ... ... 23 6.08 4.03 398 5.57 +6.7FBHmSec FBHS .80 1.4 19 73.62 53.56 2194 57.92 -15.4ForumEn FET ... ... ...dd 17.97 10.05 564 13.60 -12.5FoundBld n FBM ... ... ... 16.40 11.03 87 15.51 +4.9FourCorP s FCPT 1.10 4.8 18 26.96 21.28 253 22.90 -10.9FourSeEd n FEDU 3.32 52.6 10 10.45 5.67 5 6.31 -29.9FrancoN g FNV .96f 1.3 69 86.06 66.19 434 71.82 -10.2FrankCov FC ... ... ...dd 31.20 17.35 19 28.90 +39.3FrankFn n FSB .40p ... 18 42.65 30.30 73 37.00 +8.5FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.55 +.8FrankLibEm FLQE ... ... ... 35.59 29.67 2 32.22 -2.5FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.94 -4.0FrankLbGlE FLQG ... ... ... 32.51 27.68 30.68 +.4FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.39 +3.6tFrnkLInvGr FLCO ... ... ... 24.89 23.52 2 23.56 -4.9FrnL IntO n FLIO ... ... ... 31.52 26.84 28.82 -2.0 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.66 +2.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.74 24.17 28.74 +9.7FrkL USMid FLQM ... ... ... 29.28 24.87 28.70 +2.5FrankRes BEN .92f 2.7 11 47.65 31.67 1830 34.47 -20.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.74 7.08 360 8.06 -25.0tFrkLtdDur FTF .74 6.8 ...q 12.13 10.91 142 10.93 -7.6tFrkUnv FT .47 7.2 ...q 7.39 6.58 86 6.60 -7.9FranksIntl FI .30 4.2 ... 9.15 4.93 1289 7.16 +7.7FrptMcM FCX .20 1.1 12 20.25 11.12 20156 18.20 -4.0FresenMd FMS .51e 1.0 ... 57.94 44.88 93 51.31 -2.4FDelMnt FDP .60 1.3 19 52.64 43.02 207 45.00 -5.6FriedmInd FRD .08 1.3 ...dd 6.79 5.15 17 6.40 +12.7Frontlne rs FRO .60e ... ...dd 6.50 3.79 622 5.74 +25.1FullerHB FUL .62f 1.1 27 58.74 46.62 313 54.28 +.8FutureFuel FF .24a 1.7 17 16.22 11.32 85 13.99 -.7G -GAMCO s GBL .10f .4 ... 32.60 23.97 12 25.90 -12.6GATX GATX 1.76f 2.4 13 76.26 56.00 206 72.02 +15.9GATX 66 GMTA ... ... ... 27.00 22.81 48 25.87 -1.5GCP ApT n GCP ... ... 29 34.79 27.25 718 32.20 +.9GDL Fund GDL .64 6.9 ...q 10.35 9.13 29 9.31 -4.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 4111 20.45 -12.6GGP Inc pfA GGPpA 1.59 6.6 ... 25.85 23.80 15 24.13 -4.4GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 83 26.23 +1.1GMS Inc n GMS ... ... 15 39.98 27.21 231 29.00 -23.0GNC GNC .80 25.1 3 10.95 2.90 3049 3.19 -13.6GP Strat GPX ... ... 26 31.25 19.00 35 19.75 -14.9GTT Comm GTT ... ... ...dd 62.32 28.30 672 49.40 +5.2GabCvInc GCV .48 7.5 ...q 6.68 4.91 35 6.40 +8.5GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 25.80 -2.6GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 98 22.70 -3.0GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.62 -2.0GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.36 3 26.13 -.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 10 25.20 -.6GabelliET GAB .60 9.4 ...q 6.65 5.87 464 6.40 +3.4GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.67 -1.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 3 24.35 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.34 -.8GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 15 24.83 -1.2GabGSmM GGZ ... ... ... 13.61 11.73 4 12.21 -4.2GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.47 -.1GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 13 18.38 -13.7GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 0 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 5 20.12 +11.5GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.2 ...q 10.97 9.12 33 9.99 -3.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.53 -1.1GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.84 -1.9GabMultT GGT .88e 9.3 ...q 10.09 8.42 47 9.47 +2.9GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 10 23.73 -5.5GabUtil GUT .60 10.4 ...q 7.20 5.68 263 5.77 -18.7GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.61 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.25 -.8Gasa rs GFA ... ... ... 12.99 5.53 13 6.70 -46.9Gain Cap GCAP .24 2.9 13 13.26 5.66 221 8.19 -18.1Gallaghr AJG 1.64 2.5 25 72.77 56.20 720 66.91 +5.7GamGldNR GGN .84 16.3 ...q 5.77 4.80 456 5.15 -1.2GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.10 -6.9GamNRG&I GNT .84 13.1 ...q 7.23 6.00 21 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.50 -6.0GameStop GME 1.52 10.5 ...dd 22.37 12.20 5143 14.42 -19.7Gannett n GCI .64 6.1 ...cc 12.38 7.94 1522 10.49 -9.5Gap GPS .97 3.1 15 35.68 21.02 6808 31.09 -8.1GardDnv n GDI ... ... ... 38.00 19.91 1053 32.82 -3.3Gartner IT ... ... 42 142.16 111.57 408 137.32 +11.5GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 130 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 21 26.75 +2.5GasLog GLOG .56 3.2 36 22.55 13.55 226 17.75 -20.2GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 11 26.77 +.6GastarExp GST ... ... ...dd 1.39 .38 723 .65 -38.1Gastar pfA GSTpA 2.16 14.5 ... 19.10 6.40 3 14.89 -16.9Gastar pfB GSTpB 2.69 15.7 ... 22.50 8.46 4 17.12 -9.3GatesInd n GTES ... ... 28 18.72 14.60 479 15.47 -14.4GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.50 -9.8GeeGroup JOB ... ... ...dd 5.62 2.00 15 2.40 -13.7GencoSh rs GNK ... ... ...dd 19.60 8.47 167 18.69 +40.3Generac GNRC ... ... 18 53.78 35.18 380 51.04 +3.1GAInv GAM 1.15e 1.0 ...q 36.59 32.20 15 35.09 +2.0GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 10 25.78 -3.1GnCable BGC .72 2.4 38 30.18 14.95 30.00 +1.4GenDynam GD 3.72f 1.8 21 230.00 191.00 1601 201.51 -1.0GenElec GE .48 3.5 ...dd 29.47 12.73 61799 13.64 -21.9GECap5-53 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 4651 42.60 -28.1GenMoly GMO ... ... ...dd .51 .28 201 .41 +24.6GenMotors GM 1.52 3.5 ...dd 46.76 33.86 18019 43.93 +7.2GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 691 6.66 +.6Gensco GCO ... ... ...dd 45.90 20.90 533 39.90 +22.8GenesWyo GWR ... ... 26 84.40 63.70 251 78.95 +.3GenesisEn GEL 2.88f 12.5 56 32.59 18.42 414 23.01 +3.0GenesisHlt GEN .24 10.1 ...dd 2.50 .60 961 2.38 +211.9GenieEn n GNE .30 5.8 ... 8.01 3.82 72 5.16 +18.3GenieE pfA GNEpA .64 8.8 ... 7.94 6.85 2 7.29 -.7Genpact G .30 ... 20 34.79 26.83 957 31.06 -2.1GenuPrt GPC 2.88f 3.1 21 107.75 79.86 593 94.13 -.9Genworth GNW ... ... 3 4.15 2.66 10031 3.82 +22.8GeoGrp s GEO 1.88 7.5 15 33.40 19.05 583 24.98 +5.8GeoPark GPRK ... ... ... 17.66 6.48 408 17.09 +72.5GaPw 77 n GPJA ... ... ... 26.14 23.01 34 24.89 -2.8Gerdau GGB .02e .5 ... 5.32 2.60 11566 4.18 +12.4GerNew GF 1.23e .4 ...q 21.49 15.85 8 19.23 -1.1GettyRlty GTY 1.28 4.8 15 29.89 22.68 102 26.89 -1.0GigCapit n GIG ... ... ... 10.22 9.60 1 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 228 28.91 -10.5Glatfelter GLT .52 2.9 14 23.85 15.76 212 18.19 -14.6Glaukos n GKOS ... ... ... 44.76 23.08 288 38.96 +51.9GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 1902 40.66 +14.6GblBrCopp BRSS .24 .7 12 36.50 27.50 57 32.30 -2.4GlbMed n GMRE .20p ... ...cc 10.25 6.34 86 8.98 +9.5GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.64 -2.7GlobNetL n GNL .94 4.8 32 22.85 15.55 405 19.67 -4.4GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 1 24.55 -4.4GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 37 17.15 +2.7GlobPay s GPN .04 ... 40 118.94 87.30 1033 117.97 +17.7GlbShipLs GSL .40 29.4 ...dd 1.94 .97 50 1.36 +17.2GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 4 24.72 +3.4GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 1 22.12 -2.6GbXSpDvE SDEM .63e ... ...q 17.90 15.03 12 15.28 -6.1GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.84 +2.0GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 130 12.97 +9.1GblXColum GXG .41e 3.8 ...q 11.51 9.33 135 10.89 +8.7GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.00 -4.1GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 618 13.03 -4.1GblXChMat CHIM .24e 1.1 ...q 24.12 16.22 0 21.64 +3.7GblXArg ARGT .09e .3 ...q 38.46 27.40 73 31.21 -11.6GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 51 24.55 -4.1GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 64 11.83 -2.7GblXGuru GURU .28e .9 ...q 31.88 26.57 8 31.83 +7.2GbXGreece GREK .13e 1.4 ...q 11.56 8.57 803 9.50 -7.6GblXChCon CHIQ .12e .6 ...q 19.96 14.43 1542 19.82 +6.2GblX MLP MLPA .90e 9.6 ...q 11.14 8.14 906 9.40 -4.7GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 7 10.70 +1.6GblXChiEn CHIE .41e 3.0 ...q 13.77 10.55 1 13.50 +18.9GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 130 20.97 -3.7GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 13 18.87 +4.8GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.95 4 17.09 +.5GblXPakist PAK ... ... ...q 17.12 11.16 14 12.36 -.2GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 1 15.26 -.1GblXNorway NORW .83e 5.7 ...q 14.77 11.19 67 14.57 +10.9GblXScUS n SCIU ... ... ...q 32.53 28.49 10 31.86 +3.0GblXScEu n SCID ... ... ...q 29.75 26.22 1 28.10 +1.4GblXScAs n SCIX ... ... ...q 27.08 24.06 4 26.48 +2.3GblXScJp n SCIJ ... ... ... 33.72 28.85 1 31.32 -1.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 40 24.32 -2.3GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 9 21.86 +.7GbX US Inf PAVE ... ... ... 17.80 13.80 36 16.85 +.4GblFound n BOSS ... ... ... 20.72 15.50 0 19.70 +13.7GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 54 27.51 +.6GlbXSilv rs SIL ... ... ...q 36.36 28.21 103 30.55 -6.4GlbXLith rs LIT ... ... ...q 41.21 28.71 266 34.46 -11.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.87 -1.9GbXUran rs URA ... ... ...q 16.36 11.81 863 14.71 -2.3GlblScape GSB .06 1.6 21 5.51 3.27 29 3.76 +5.9tGlobalstar GSAT ... ... ...dd 2.30 .53 8089 .51 -61.1GlobantSA GLOB ... ... 55 55.74 34.82 184 53.79 +15.8sGlobusMed GMED ... ... 48 56.86 27.79 434 57.41 +39.7Glowpoint GLOW ... ... ...dd .65 .15 46 .19 -47.2GoDaddy n GDDY ... ... ...cc 74.71 40.59 1503 74.13 +47.4GolLinhs s GOL ... ... ... 14.48 4.40 833 6.70 -23.5GoldFLtd GFI .02e .6 ... 4.70 3.33 1723 3.63 -15.6GoldResrc GORO .02 .3 76 6.44 3.37 399 6.11 +38.9GoldStdV g GSV ... ... ... 2.07 1.25 204 1.51 -13.7Goldcrp g GG .24 1.7 19 15.55 11.64 3911 14.17 +11.0GoldenMin AUMN ... ... ... .68 .36 48 .38 -12.0GoldStr g GSS ... ... 6 .92 .56 786 .68 -23.3GldFld GV ... ... 11 6.38 3.60 37 4.40 -10.2GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 77 26.20 -1.2GS BDC n GSBD 1.80 8.7 11 23.25 18.78 158 20.80 -6.2GS ActbtInt GSIE ... ... ...q 32.48 27.37 94 30.62 +2.1GS ActEM GEM ... ... ...q 39.44 30.92 46 35.80 GS ActEur GSEU .60e ... ... 33.94 29.45 2 32.04 +1.1GS ActJpn GSIY ... ... ... 36.02 29.67 9 34.44 +2.4GS US LgC GSEW ... ... ... 46.27 40.58 3 44.59 +2.6GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.51 -2.0GS CpBd n GIGB ... ... ... 50.44 47.73 3 47.83 -4.8GS ActLgC GSLC ... ... ...q 57.42 47.73 175 56.11 +5.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 25 99.99 GS Indus n GVIP ... ... ... 57.97 47.20 10 56.47 +6.6sGS SCap n GSSC ... ... ... 47.28 39.39 270 47.65 +10.0GSCI37 GSC ... ... ...q 28.00 17.55 2 26.19 +9.2GoldmanS GS 3.20f 1.4 22 275.31 214.64 2564 232.23 -8.8GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 56 27.23 -4.7GoldS pfN GSpN ... ... ... 28.34 25.95 25 26.52 -4.7GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 57 25.99 +.4GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 9 23.33 +2.6GoldS pfA GSpA .96 4.2 ... 24.46 21.25 38 22.74 +.8GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 36 22.80 +.9GS MLPEn GER .64 9.9 ...q 7.48 5.25 293 6.45 +4.9GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 82 9.09 +1.7GoodrPet n GDP ... ... ... 15.75 8.20 33 12.80 +17.3GormanR GRC .50 1.5 29 34.63 24.45 135 33.20 +6.4vjGrace GRA .96 1.3 22 77.37 58.48 665 74.04 +5.6Graco s GGG .53 1.1 15 49.69 34.89 505 47.37 +4.8GrahamCp GHM .36 1.4 19 27.50 17.97 31 26.46 +26.4GrahamH s GHC 5.32f .9 22 625.45 536.90 28 585.75 +4.9Graingr GWW 5.44f 1.8 27 317.51 155.00 583 310.74 +31.5Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 17 25.69 -4.6 GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1375 27.61 +3.6GranTrra g GTE ... ... ...dd 3.52 1.93 971 3.26 +20.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 270 58.74 -7.4GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 156 18.57 +4.7sGraniteRE GRP/U 2.30 ... ... 42.49 36.24 1 42.17 +7.9Gran Gld n BAR ... ... ... 142.87 123.68 9 129.48 -.6GranCom n COMB ... ... ... 27.39 24.80 36 26.80 +2.4GranSP n COMG ... ... ... 32.29 24.96 29.51 +6.6GrphTInt n EAF ... ... ... 20.01 14.44 1414 19.47 +25.6GraphPkg GPK .30 2.0 16 16.74 12.65 2934 14.87 -3.8GrayTelev GTN ... ... 6 17.80 10.70 884 11.20 -33.1tGrayTvA GTN/A ... ... 14 15.30 9.55 0 9.50 -33.8GrtAjax n AJX 1.20 9.2 8 15.40 12.27 72 12.99 -6.0GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.35 -.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 358 1.22 -5.4sGrtWstBcp GWB 1.00f 2.2 18 45.13 33.27 198 45.46 +14.2sGreenDot GDOT ... ... 39 75.00 37.81 242 75.63 +25.5sGreenTrH n GHG ... ... ...cc 21.91 10.75 338 22.20 +71.4GreenbCos GBX .92f 1.9 10 54.45 41.45 332 49.05 -8.0Greenhill GHL .20 .7 ...dd 28.55 13.80 775 27.25 +39.7Greif A GEF 1.68 2.7 21 65.60 47.97 350 61.83 +2.1Greif B GEF/B 2.51e 3.9 20 71.95 52.50 22 64.30 -7.3Griffon GFF .28f 1.2 24 24.50 17.45 78 22.80 +12.0Group1 GPI 1.00 1.4 10 84.47 51.62 155 73.05 +2.9GrubHub GRUB ... ... ...cc 113.61 41.35 1349 107.78 +50.1GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 86 84.11 -18.1GpoASur ASR 3.31e ... ... 229.45 154.30 26 155.06 -15.0GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 45 8.67 +2.0GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 3 9.00 -3.7GpSuprvi n SUPV ... ... ... 33.85 16.36 790 19.60 -33.2GpTelevisa TV ... ... ... 27.37 14.20 2858 17.00 -8.9GuangRy GSH .63e 2.1 ... 37.43 24.43 1 29.28 -12.3Guess GES .90 4.0 ...cc 26.15 11.12 1351 22.50 +33.3GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 21 21.43 -5.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 38 22.65 +3.3GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 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 97.16 105.06 -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 37.77 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 10.9 ...q 9.42 7.72 180 8.81 -1.0GugChinTc CQQQ .60e 1.0 ...q 67.24 45.25 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 27.94 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 59.71 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 10.2 ...q 21.85 18.80 169 21.45 -.6Guidewire GWRE ... ... ...dd 96.19 64.05 1494 92.90 +25.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.99 17.80 9 35.21 +23.6H -HCA Hldg HCA .35p ... 16 106.84 71.18 1704 104.65 +19.1HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 39 41.69 +39.4HCP Inc HCP 1.48 6.2 13 33.67 21.48 4986 24.03 -7.9HDFC Bk HDB .37e .4 ... 110.77 85.56 348 104.95 +3.2HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.65 -3.1HFF Inc HF 1.80e ... 15 51.74 32.32 162 35.20 -27.6HMG HMG ... ... ...dd 16.33 8.94 6 14.60 +16.9HNI Corp HNI 1.18f 3.2 18 43.42 31.16 181 36.94 -4.2HP Inc HPQ .56f 2.4 9 24.75 17.10 10129 23.51 +11.9HRG Grp HRG ... ... ...dd 19.19 9.42 2661 12.98 -23.4HSBC HSBC 1.50e 3.0 ... 55.89 43.24 2087 49.35 -4.4HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 111 25.97 +.6HSBC 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 ... ... 89 95.44 38.47 494 95.68 +64.7HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 4079 4.25 -43.9Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 10901 48.30 -1.2sHalyrdHlt HYH ... ... 29 58.56 37.76 467 58.63 +27.0HamBchBr HBB .34 1.2 ... 41.00 20.97 40 29.11 +13.3HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 38 39.64 +.8HanJS JHS .87e 6.5 ...q 15.12 12.97 22 13.38 -9.9HanJI JHI 1.45e 8.9 ...q 18.85 16.10 19 16.25 -7.1HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 50 15.75 -8.1HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 54 21.85 +2.0HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 68 21.07 -2.0HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 44 18.32 -2.3HanTxAdv HTD 1.45 6.5 ...q 26.23 21.00 74 22.41 -9.1Hanesbds s HBI .60 3.1 10 25.73 16.38 9537 19.36 -7.4HannArms HASI 1.32 7.3 33 25.28 17.33 544 18.06 -24.9HanoverIns THG 2.16 1.8 66 123.25 85.58 139 120.69 +11.7HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 27 25.45 +.5HarleyD HOG 1.48 3.4 14 56.95 39.34 3384 42.94 -15.6HarmonyG HMY .05 ... ... 2.53 1.56 9128 1.65 -11.8HarrisCorp HRS 2.28 1.5 27 170.54 107.78 810 153.48 +8.4sHarsco HSC .20m .8 68 26.10 14.95 401 26.40 +41.6HarteHk rs HHS ... ... ... 12.20 7.27 8 10.81 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.03 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.63 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 53 29.72 +1.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 1416 52.53 -6.7HartfFn wt HIG/WS ... ... ... 53.33 45.21 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 113 21.30 -6.0HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.00 -10.1HawaiiEl HE 1.24 3.8 22 38.72 31.71 512 32.92 -8.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 101 6.14 +3.2HlthcrRlty HR 1.20 4.4 43 36.25 26.09 654 27.40 -14.7HlthcreTr HTA 1.22 4.7 49 32.84 24.06 1917 25.73 -14.3HeclaM HL .01e .3 ...dd 5.82 3.25 3694 3.78 -4.8HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.30 +4.3sHeico s HEI ... ... ... 95.87 56.47 306 95.22 Heico A s HEI/A ... ... 60 78.65 48.12 137 77.85 HelixEn HLX ... ... 2 8.70 4.87 2407 7.64 +1.3HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1144 64.24 -.6Hemisphrx rs HEB ... ... ... .74 .28 740 .31 -10.4HennCap n HCAC ... ... ... 11.00 8.97 205 10.00 +2.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 13 10.80 +4.1Herbalif s HLF ... ... 23 56.75 30.36 764 52.37 HercHld n HRI ... ... ... 72.99 35.10 115 56.30 -10.1HercTGC HTGC 1.24 10.0 12q 13.97 11.55 301 12.39 -5.6HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 7 25.29 -1.3HeritageIns HRTG .24 1.4 58 19.15 8.85 408 16.81 -6.7Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.34 -3.2Hersha rs HT 1.12 5.3 15 21.55 16.60 375 21.27 +22.2Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 8 23.22 -5.8Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.32 -5.8Hershey HSY 2.62 2.9 20 115.82 89.10 894 90.55 -20.2HertzGl HTZ ... ... ... 27.27 8.52 3015 15.17 -31.4Hess HES 1.00 1.6 ...dd 65.89 37.25 2695 61.57 +29.7Hess pfA HESpA ... ... ... 73.70 48.24 42 69.78 +20.6HessMidP n HESM 1.33f 6.4 20 23.67 18.32 18 20.77 +4.8HP Ent n HPE .56f 3.5 13 19.48 12.70 12395 16.02 +11.6sHexcel HXL .50 .7 26 72.34 50.50 405 72.58 +17.3Hi-Crush HCLP 1.05e 8.1 14 14.85 7.25 2212 12.90 +20.6HighPtRs HPR ... ... ...dd 7.60 2.66 1667 6.30 +22.8HighlFlR n HFRO ... ... ... 16.60 15.00 184 15.84 +2.2HighwdPrp HIW 1.85 3.8 21 53.34 41.34 506 48.82 -4.1Hill Intl HIL ... ... ...dd 6.00 4.25 136 5.85 +7.3sHill-Rom HRC .80 .8 24 93.71 71.91 217 94.30 +11.9HillenInc HI .83 1.8 23 49.35 34.65 189 47.35 +5.9HillmCT pf HLMp 2.90 9.6 ... 36.95 26.41 13 30.30 -11.8HilltopH HTH .28 1.2 12 28.32 21.47 652 23.89 -5.7HilGrVa n HGV ... ... ... 47.75 32.20 1099 40.20 -4.2Hilton HLT .60 .7 43 88.11 60.54 3571 84.68 +6.0HoeghLP HMLP 1.72 9.7 11 20.00 15.33 135 17.65 -5.4Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 9 25.69 -4.5HollyEngy HEP 2.62f 8.9 14 36.05 26.09 100 29.55 -9.0HollyFront HFC 1.32 1.7 19 83.28 25.10 5814 75.85 +48.1HomeDp HD 4.12 2.1 25 207.61 144.25 4134 193.59 +2.1Honda HMC .84e 2.6 ... 37.29 27.05 668 32.21 -5.5HonwllIntl HON 2.98 2.0 67 165.13 131.42 2604 151.00 -1.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 103 45.50 +3.2HorizGbl n HZN ... ... 31 19.26 5.13 236 6.46 -53.9HorizFn22 n HTFA ... ... ... 26.00 25.26 25.65 +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, June 7, 2018

PAGE 39

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 3 50.57 +.5HorGKWld KLDW ... ... ...q 35.73 30.14 4 35.06 +4.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 9 20.26 -5.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.84 +2.5Hormel s HRL .75 2.1 22 38.00 29.75 2048 35.66 -2.0Hornbeck HOS ... ... ...dd 4.87 1.77 152 3.28 +5.5HostHotls HST 1.00a 4.5 19 22.47 17.26 6469 22.25 +12.1HoulihnL n HLI 1.08 2.2 20 52.81 33.79 551 50.07 +10.2HstnAEn HUSA ... ... ... 1.04 .22 223 .24 -27.6HovnanE HOV ... ... ...dd 3.41 1.65 1622 2.01 -40.0HHughes HHC ... ... 28 140.38 114.28 240 134.63 +2.6HuanPwr HNP 2.45e 8.4 ... 30.60 23.64 27 29.26 +17.0Hubbell HUBB 3.08 2.8 21 149.03 100.55 727 111.27 -17.8HubSpot HUBS ... ... ...dd 133.55 63.00 408 132.90 +50.3HudBayM g HBM .02 ... 10 10.25 4.60 755 7.05 -19.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.14 28.25 803 36.00 +5.1HugotnR HGT .09e 12.7 2 1.95 .55 57 .71 -49.3Humana HUM 2.00f .7 25 299.85 223.40 484 295.33 +19.1HuntCoFn HCFT .40m 11.7 5 5.60 2.55 112 3.39 -15.3FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 5 40.67 +6.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.77 +.2HuntgtnIng HII 2.88 1.3 21 276.69 183.42 408 225.18 -4.5Huntsmn HUN .65 2.0 12 36.09 23.12 1782 32.99 -.9Huya n HUYA ... ... ... 31.60 15.25 8462 29.26 +82.2Hyatt H .60 .7 40 84.89 54.38 779 84.14 +14.4HysterYale HY 1.21 1.8 17 93.90 62.62 63 66.83 -21.5I -IAMGld g IAG 1.52f 25.7 99 7.25 4.80 3641 5.92 +1.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 9093 8.70 -10.6IDT Cp IDT 1.00f 15.5 ...dd 16.48 4.87 1318 6.45 -39.2sIEC Elec IEC ... ... ...cc 5.68 3.42 168 5.66 +37.4ING ING .14e .9 ... 20.58 14.31 2304 15.01 -18.7ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 30 26.10 +2.2ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 79 25.98 +1.1ION Geo rs IO ... ... ...dd 32.45 3.20 131 23.80 +20.5iPInvVix 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 7 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.31 82 30.79 +1.1IQ Hedge MCRO ... ... ...q 27.20 25.68 0 26.59 +.2IQ HdgLgS QLS ... ... ...q 24.53 20.55 2 22.21 +1.4IQ Ch SC n CSML ... ... ... 29.58 23.89 43 29.55 +5.3IQ HdgEv QED ... ... ...q 22.00 20.70 21.34 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.12 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 60 19.07 -4.4IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.53 -5.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 5 24.28 -.5IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.27 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.31 -.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 6 21.66 IQ RealRtn CPI ... ... ...q 27.85 27.17 14 27.83 +1.5IQUSReSC ROOF 1.43e 5.5 ...q 27.88 22.60 13 26.22 -.4IQMrgArb MNA ... ... ...q 31.92 30.25 65 30.73 -1.0IQ AustSC KROO .88e 4.4 ...q 20.49 16.15 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 34.29 -1.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 28.32 -.9IQVIA Hldg IQV ... ... 12 110.67 84.30 722 103.69 +5.9IRSA IRS ... ... ... 32.97 18.04 78 19.65 -33.6iShGold IAU ... ... ...q 13.11 11.61 22369 12.44 -.6iShGSCI GSG ... ... ...q 18.31 13.16 555 17.39 +6.8iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1269 23.08 -.4iSAstria EWO .37e 1.6 ...q 27.41 20.43 201 23.75 -3.6iShBelg EWK .51e 2.5 ...q 23.00 19.33 33 20.46 -2.7iShBrazil EWZ .67e 1.9 ...q 47.85 32.70 42166 34.48 -14.8iShCanada EWC .48e 1.7 ...q 30.60 25.92 4163 28.94 -2.4iShEMU EZU .86e 2.0 ...q 47.13 40.03 4789 43.71 +.8iSFrance EWQ .58e 1.8 ...q 33.73 28.51 987 32.45 +3.9iShGerm EWG .60e 1.8 ...q 35.87 30.08 8803 32.48 -1.6iSh HK EWH .61e 2.3 ...q 26.93 23.03 4495 26.52 +4.3iSh SKor EWY .65e .9 ...q 79.07 65.76 3141 74.50 -.6iShMexico EWW .78e 1.8 ...q 57.82 43.76 4246 44.21 -10.3iShNeth EWN .66e 2.0 ...q 34.09 28.69 348 32.26 +1.7iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 204 48.50 +1.5iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 336 64.35 -8.1iShSpain EWP .99e 3.1 ...q 36.38 29.62 2450 31.62 -3.5iSSwedn EWD .76e 2.3 ...q 36.71 31.99 217 33.10 -2.4iShSwitz EWL .75e 2.2 ...q 37.84 33.16 727 33.69 -5.3iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 174 31.54 -4.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 43 49.23 -2.4iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 4 52.76 -3.1iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.36 17 48.40 -5.5iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.33 73 46.60 -6.8iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.85 -6.5iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.59 26 42.19 +.9iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 16 10.65 -1.7iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 7 23.11 +7.2iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 3 29.92 +1.9iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 12 90.45 +2.7iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 15 52.52 -1.1iShEMkBd LEMB .42e .9 ...q 50.78 45.55 141 45.80 -5.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 77 84.77 +.5iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 111 61.98 +2.0iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 50 81.23 +1.8iShThai THD 1.88e 2.0 ...q 103.71 76.79 208 95.24 +3.0iShIsrael EIS .81e 1.5 ...q 55.29 46.67 19 53.11 +3.5iShChile ECH .71e 1.4 ...q 56.53 41.34 333 50.31 -3.5iShBRIC BKF .54e 1.2 ...q 50.94 36.83 53 45.78 +2.9iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.23 +3.2iShSilver SLV ... ... ...q 17.14 14.44 8715 15.70 -1.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 406 122.61 +3.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 2 103.84 -1.7iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 175.66 138.04 10 177.14 +13.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 25 158.28 -.4iShBrazSC EWZS .40e 3.0 ...q 18.14 12.25 38 13.36 -18.0iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.85 33 17.72 -5.0iShSPTUS s ITOT ... ... ...q 65.40 54.98 699 63.94 +4.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 75 104.78 -.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 8 110.84 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 769 111.76 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 15472 48.77 +5.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 145 195.70 +2.1iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 9 55.99 +10.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 4835 279.44 +3.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 9 186.82 +.6iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2706 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 40.90 46797 47.14 iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4755 114.31 -6.0iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.20 +2.4iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 919 24.42 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 54.78 10 56.30 -7.0siShGblTech IXN 1.10e .6 ...q 172.07 129.32 21 172.86 +12.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 16 50.32 -4.8siSMrnMCG JKH .59e .3 ...q 220.67 180.50 3 222.59 +9.9iShIndones EIDO .35e 1.3 ...q 30.61 23.32 1149 26.19 -7.9siSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 468 167.17 +9.4iShNYMun s NYF ... ... ...q 56.36 54.26 18 54.58 -2.2iShGblHcr s IXJ ... ... ...q 61.56 53.45 23 57.25 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 85 68.23 -2.4iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 196 86.15 +3.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 107 37.46 +5.4iShCalMn s CMF ... ... ...q 59.75 57.68 60 58.45 -1.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 8 49.73 -3.0iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 84.88 +1.2iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 174 42.61 -5.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 156 36.67 +3.5iSh JPXNik JPXN ... ... ... 70.78 57.37 0 65.39 +.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 536 86.24 +3.1iShLatAm ILF .60e 1.9 ...q 39.54 29.22 1288 30.85 -9.7siShUSAMo MTUM .81e .7 ...q 113.60 88.11 601 114.29 +10.8iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 160.80 +.8iShPhilpns EPHE .20e .6 ...q 40.19 31.82 135 33.28 -14.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 548 112.11 -1.9iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 341 108.69 -1.9iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.82 +5.1iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 10 51.51 -1.7iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 3 39.95 +1.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 1523 69.15 +4.7iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 7813 118.74 -6.4siSRTop200G IWY .82e 1.0 ...q 79.55 63.67 37 79.86 +9.2iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 18 64.16 +4.4iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 719 33.48 -.9iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 25445 70.73 +.6iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 5 66.12 +2.8iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 424 89.19 iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 12 59.48 -8.2siSRusMCG IWP 1.02e .8 ...q 130.04 106.68 272 130.47 +8.1iShNorC bt ENOR .58e 2.0 ...q 28.96 21.48 20 28.39 +10.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 154 215.73 +3.7siShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 182.72 +4.9iShIreland EIRL .55e 1.1 ...q 50.12 42.90 13 49.24 +2.6iSCorSPMid IJH 1.89e .9 ...q 199.91 168.25 669 199.15 +4.9iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 34 57.83 -8.5iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 6921 85.68 -1.8iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 8 44.01 +11.6siShSft IGV .12e .1 ...q 188.93 131.86 184 189.99 +22.9iShCorUS n FTY ... ... ... 51.01 43.20 108 48.18 -2.9iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 8 67.09 -.7iShNetw IGN .25e .5 ...q 55.29 44.16 493 52.96 +9.2siShNATch IGM .73e .4 ...q 199.12 143.13 42 200.00 +18.5iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 8 61.07 -1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 22 25.35 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 101 97.48 -3.8iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 35 103.36 +5.2iShGbl100 s IOO ... ... ...q 49.47 41.97 48 47.58 +3.6iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.41 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 17 193.48 +7.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 109.80 -3.6iShIndia bt INDA .24e .7 ...q 38.21 31.67 5696 34.13 -5.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 863 123.25 -.9iSMrnSCG JKK .87e .4 ...q 200.66 156.02 3 200.50 +11.7iShPoland EPOL .42e 1.8 ...q 30.19 22.19 155 23.93 -11.7siSMCGth IJK 1.88e .8 ...q 230.66 190.88 84 231.01 +7.0iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 58 107.26 -2.3siSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 2808 146.99 +9.1iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 84 44.92 -14.6iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 4652 154.83 +4.2siSR2KVal IWN 1.98e 1.5 ...q 133.57 112.01 296 134.34 +6.8siSR2KGr IWO 1.36e .7 ...q 207.24 162.12 558 208.81 +11.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 27 129.46 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1436 50.94 +.2siShR2K IWM 1.77e 1.1 ...q 165.77 134.12 16641 166.93 +9.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 325 85.43 -5.2iShChina MCHI .61e .8 ...q 76.72 53.54 3076 72.14 +8.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 407 74.03 +1.4iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 194 165.35 +4.5iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 22 72.08 +2.9iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 52 123.43 -7.1iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1774 53.33 +1.0iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 154.81 +1.7iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 53 164.55 +2.8 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 29 47.47 -4.2iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 179 27.71 -5.8siShTech IYW 1.20e .6 ...q 186.70 138.25 205 186.91 +14.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 3 93.41 +.6iShGblCSt s KXI ... ... ...q 54.58 47.79 11 48.35 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 5980 79.14 -2.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 118.06 +7.9tiSh0-5Tips STIP ... ... ...q 100.84 99.26 208 99.20 -.7iShHmCnst ITB .09e .2 ...q 46.56 32.99 2028 39.36 -10.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 29 150.58 +2.2iShAerosp ITA 1.31e .6 ...q 207.47 155.02 155 203.77 +8.3iShHltcare IYH 3.01e 1.7 ...q 193.31 161.28 232 180.30 +3.5iShFinSv IYG 1.21e .9 ...q 142.14 109.80 80 136.71 +4.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 218 52.77 +7.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 64.23 -3.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 509 121.60 +1.8iShBroker IAI .65e .9 ...q 70.58 51.86 38 68.79 +9.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 491 41.68 +5.1iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 41 115.00 +3.5siShCrSPS s IJR ... ... ...q 84.99 66.77 2663 85.52 +11.3siShMedDev IHI 1.57e .8 ...q 203.40 160.37 83 204.82 +18.0iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 18 116.50 -8.1siShHltcPrv IHF .24e .1 ...q 174.45 139.65 11 175.25 +11.7iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 817 63.60 +.8iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 11 152.96 -.9iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 148 104.36 +2.1iShPeru EPU .70e 1.6 ...q 44.95 32.98 15 43.29 +5.6iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3985 66.84 +1.1iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 106 37.15 +3.4iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 14 139.35 +4.3iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 188 72.84 +12.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 63 54.59 +1.3iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 460 47.23 -.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 76 45.11 +.4siSRusMic IWC 1.08e 1.0 ...q 106.69 83.45 52 107.33 +12.1iShModAllo AOM .71e 1.9 ...q 39.05 36.79 79 37.81 -.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 40 24.66 -4.5iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 2151 54.52 -1.2siSSCVal IJS 1.73e 1.0 ...q 166.24 132.50 468 167.20 +8.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 30 34.15 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 1797 82.52 +2.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 9 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 13 25.56 -3.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 32 25.85 -.9iStar STAR ... ... 4 12.46 9.75 264 10.84 -4.1iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 3 25.14 -.9iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 1 24.86 -2.6iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 5 24.99 -.8ITT Inc ITT .54 1.0 18 57.62 38.29 375 54.33 +1.8iBio IBIO ... ... ...dd .55 .13 1358 .15 -14.1Idacorp IDA 2.36 2.7 21 100.04 79.59 310 86.77 -5.0IDEX IEX 1.72f 1.2 31 150.72 110.25 234 142.49 +8.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1334 147.18 -11.8Imax Corp IMAX ... ... ...cc 26.70 17.58 707 21.60 -6.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 228 .25 -21.2ImpacMtg IMH ... ... 4 16.36 7.18 29 8.91 -12.3ImpOil g IMO .57 1.8 64 33.55 25.91 509 31.80 +2.0IncOpR IOR ... ... 29 14.25 8.51 2 13.25 +19.6IndCDrillg ICD ... ... ...dd 5.48 2.72 131 4.01 +.8IndepHld IHC .25f .7 14 39.85 19.85 10 36.40 +32.6IndepRT IRT .72a 7.3 20 10.63 8.26 417 9.81 -2.8IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 52 24.84 -4.9IndiaGCap IGC ... ... ...dd 1.63 .30 206 .57 -43.0IndoTel s TLK .67 ... ... 36.19 23.66 1327 27.06 -16.0IndBach IBA .87e 1.6 ... 67.61 53.00 3 54.55 -4.8sInfosys INFY .40e 2.1 17 18.71 13.88 3209 18.74 +15.5InfrREIT n HIFR 1.00 4.6 17 23.22 17.60 115 21.60 +16.3InfuSystem INFU ... ... ...dd 3.30 1.50 14 3.15 +37.0IngerRd IR 1.80 2.0 21 97.67 79.63 1793 90.14 +1.1Ingevity NGVT ... ... ... 84.87 53.62 285 80.42 +14.1Ingredion INGR 2.40 2.2 15 146.28 107.77 429 111.08 -20.5InnovInd n IIPR 1.00f 2.7 ... 38.89 15.72 133 36.69 +13.6InnoInd pfA IIPRpA ... ... ... 28.80 25.50 8 27.23 -2.5Innsuites IHT .01 .6 ...dd 3.70 1.23 13 1.68 -4.0Inphi IPHI ... ... 18 44.25 23.65 401 34.71 -5.2tInsightS n INSI ... ... ... 21.10 18.33 27 18.33 -7.9sInsperity s NSP ... ... 32 97.60 34.88 259 98.20 +71.2InsprMed n INSP ... ... ... 34.60 22.50 109 30.87 +23.6InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 34 79.40 50.95 127 62.25 -18.0Instructre n INST ... ... ...dd 46.50 24.55 232 42.40 +28.1sIntegerHl ITGR ... ... ...dd 67.80 40.01 107 67.50 +49.0Intellichk IDN ... ... ...dd 4.03 1.50 12 2.30 -10.2IntellgSys INS ... ... ...dd 8.82 3.30 6 8.00 +75.4Intelsat I ... ... ... 19.10 2.44 2896 18.37 +441.9InterXion INXN ... ... ... 67.19 43.51 310 65.96 +11.9IntcntlExc s ICE .88e 1.2 18 76.30 63.22 3661 75.98 +7.7IntCtlHtls IHG ... ... ... 69.23 49.03 131 67.11 +5.7IBM IBM 6.28f 4.3 10 171.13 139.13 3220 144.71 -5.7IntFlav IFF 2.76f 2.2 32 157.40 122.11 804 125.60 -17.7IntlGmeT n IGT .80 3.1 ... 31.00 17.32 4158 25.58 -3.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.2 20 66.94 50.00 4766 58.99 +1.8IntlSeaw n INSW ... ... ... 23.43 15.23 330 20.55 +11.3IntTower g THM ... ... ...dd .78 .29 453 .56 +30.2Interpublic IPG .84 3.7 15 26.01 18.30 1913 22.97 +13.9IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 3 25.49 +.1inTestCorp INTT ... ... 18 10.25 5.75 27 7.15 -17.3IntPotash IPI ... ... ...dd 5.31 2.03 1297 4.63 -2.7Intrexon XON ... ... ...dd 25.88 10.26 575 16.97 +47.3Inuvo INUV ... ... ...dd 1.24 .68 69 .73 -9.6Invacare IVC .05 .3 ...dd 19.20 11.25 398 18.05 +7.1Invesco24 n IHTA ... ... ... 10.33 8.28 61 9.16 -11.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 55 9.84 +.5InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 69 10.64 -6.5Inv Bond VBF .83a 4.7 ...q 20.29 17.50 26 17.57 -11.7InvCAVal VCV .79 6.7 ...q 13.20 11.53 83 11.74 -6.7InvDynCrd VTA .90 7.6 ...q 12.19 11.33 134 11.77 +.5InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 14 13.60 -7.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 85 14.18 -4.8Invesco IVZ 1.16 4.2 11 38.43 26.93 3867 27.83 -23.8InvMtgCap IVR 1.68f 10.3 7 18.86 15.15 884 16.39 -8.1InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 9 25.28 +1.1InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 9 25.65 -.4InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 34 24.48 -2.0Invsco oia OIA .39 5.2 ...q 8.25 7.34 74 7.49 -6.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 78 11.81 -4.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 74 11.79 -5.7InvPAVal VPV .79 6.7 ...q 12.68 11.54 37 11.87 -2.3Invsco iqi IQI .76 6.4 ...q 13.04 11.70 77 11.96 -4.4InvSrInco VVR .31 7.1 ...q 4.64 4.26 253 4.41 +.5InvTrIG VGM .88 7.0 ...q 13.80 12.09 49 12.52 -5.0InvTrNY VTN .85 6.6 ...q 14.00 12.61 19 12.80 -6.7InvTech ITG .28 1.3 ...dd 23.96 17.63 312 22.38 +16.3InvRlEst IRET .28 5.0 4 5.93 4.05 339 5.65 +13.2InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 4 24.40 -6.2Invitae n NVTA ... ... ...dd 10.44 4.35 756 7.71 -15.1InvitHm n INVH .44 2.0 ... 24.30 20.25 3438 21.86 -7.3iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.70 +5.0iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 1 18.54 +4.7iPBetaNGs 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 6.4 30 41.52 30.78 1215 34.63 -8.2iShItaly rs EWI ... ... ...q 34.45 27.27 1242 30.33 -.4iShJapan rs EWJ ... ... ...q 64.71 52.81 5358 60.66 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.21 568 33.68 +2.2iShSing rs EWS ... ... ...q 28.35 23.28 754 26.92 +3.8iSTaiwn rs EWT ... ... ...q 39.36 34.13 5446 38.45 +6.2iSh UK rs EWU ... ... ...q 38.05 32.82 1346 36.57 +2.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 166 49.52 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 38.10 +2.5siShCvBd ICVT .67e ... ...q 58.98 51.90 9 59.21 +7.4iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 6161 57.13 +.4iSh 10 Cp n LLQD ... ... ... 51.31 46.49 0 46.83 -8.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 2.8 ...q 16.51 13.45 4 15.51 +7.4iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.75 -5.1iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.44 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 21 33.35 +2.8siShRs2500 n SMMD ... ... ... 46.16 38.87 1 46.31 +6.0iShFacSIntl INTF .17p ... ...q 31.21 26.10 131 29.62 +2.7iShArgGl n AGT ... ... ... 32.94 24.18 2 26.70 -11.5iShFS USA LRGF .19e ... ...q 33.93 28.54 69 33.14 +4.2siShFSUsaSC SMLF .23e ... ...q 42.82 34.88 11 43.03 +8.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 32 31.85 +3.9iSh iBd23 n IBML ... ... ... 25.96 24.64 22 24.93 -1.2iSh IntDv n IDEV ... ... ... 62.47 53.10 61 58.92 +.7iShMgRE rs REM ... ... ...q 48.54 39.80 167 43.99 -2.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 11488 46.67 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 25 26.45 +.1iSh 3-10yr n IMTB ... ... ... 50.70 47.14 6 47.57 -4.3iShSaudi KSA ... ... ... 31.99 24.50 114 31.83 +21.6siSh MinVl n SMMV ... ... ... 30.94 27.25 8 31.06 +6.4iShIntDevM IMTM .30p ... ...q 33.00 27.90 21 31.14 +2.1iShIntDevQ IQLT .55p ... ...q 31.40 27.21 39 30.05 +1.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 12 119.91 +2.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.60 -2.5iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 21 27.06 +2.1iShMsciChA CNYA ... ... ... 35.68 27.12 22 31.53 -1.6iSh IntDvGr IGRO ... ... ... 62.04 53.76 1 57.92 -2.5iShMultiTc TCHF ... ... ... 42.86 34.12 0 42.85 +10.5iShMultInd INDF ... ... ... 33.67 29.24 31.12 -2.4iShMultHl HCRF ... ... ... 35.18 29.11 2 33.23 +5.1iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 20 25.33 -.1iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 34.45 -2.5iShMultiEn ERGF ... ... ... 30.71 23.28 29.14 +2.9iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.43 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 0 23.54 -11.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.08 411 35.22 +1.3iSh MulConD CNDF ... ... ... 34.24 27.45 1 33.87 +8.2iSh MultUt UTLF ... ... ... 28.56 23.93 25.99 -2.5iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 971 30.97 +3.9iShGblReit REET .94e 3.7 ...q 26.68 23.40 78 25.73 -1.4iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1 iSh AdapC DEFA .48p ... ... 30.45 27.17 29.11 -1.0iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.99 +.8iShCoreInt IAGG ... ... ... 53.61 51.09 69 52.26 +.4siShEurSC HEUS ... ... ...q 31.31 27.52 0 31.56 +5.3iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 31 60.62 +1.7iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 23 96.00 -1.4iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 1 26.58 +.7iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 13 69.99 +3.1iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 41 25.47 +.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.07 -1.1iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 957 50.48 +.6iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 37.59 +3.4iSh2022Mu IBMK .09e ... ...q 26.37 25.24 28 25.47 -.8iShEm exCh EMXC ... ... ... 58.49 50.03 51.70 -4.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.10 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 25 25.38 -.2iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 0 27.76 -.5iShRussia rs ERUS ... ... ...q 39.23 27.18 520 34.21 +2.1iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 376 30.26 +1.9iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.32 -8.4iShH10yCBd CLYH .31e ... ...q 27.42 25.03 0 25.90 -2.0iShCHSpain HEWP .31p ... ...q 24.11 20.85 12 21.99 -.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 25.78 -2.9iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.32 +2.9iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 1 32.15 +3.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 0 27.13 +1.0iShGbMM rs PICK ... ... ... 37.91 25.02 77 36.56 +5.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 30.06 +2.2iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 51 50.25 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 25.04 +3.0iSh ESG s ESGE ... ... ... 37.04 15.85 116 36.67 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 26.01 -3.8iShEMktMV HEMV ... ... ...q 29.20 25.12 0 28.06 +2.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 200 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 345 33.26 -.2iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.76 -1.7iShFacEmg EMGF .13p ... ...q 53.84 41.88 48 51.17 +3.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 22 23.23 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 56 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 121 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 96 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 60 24.20 -3.5iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 79 24.26 -2.9iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 33 23.76 -5.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 74 24.00 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 131 24.33 -1.9IsoRay ISR ... ... ...dd .65 .36 351 .46 +15.3IsraelChm ICL .27e 5.7 ... 4.95 3.85 447 4.74 +17.3sIssuerDir ISDR .20 1.0 66 18.95 11.65 7 19.20 +4.6ItauCorpb ITCB 2.48e 15.4 78 16.34 10.28 21 16.08 +19.6ItauUnibH ITUB .32e 2.9 ... 16.98 10.56 13380 11.06 -14.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 60 14.34 -5.2J -JAlexHld n JAX ... ... 35 12.80 8.70 28 12.10 +24.7JJill n JILL ... ... 6 13.71 4.17 449 8.74 +12.1sJBG Smth n JBGS .90 2.4 ... 37.96 30.79 690 38.01 +9.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 24.88 -1.6JMP Grp JMP .36 7.1 73 7.70 4.92 32 5.09 -9.1JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 40 26.34 -2.6JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 13 62.63 +.2JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 81 60.73 +1.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 17 58.23 -.2JPM DREq JPUS .26p ... ...q 74.59 64.52 30 71.71 +1.7JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 3 61.44 +1.8JPM DivEu JPEH ... ... ... 29.58 26.58 7 29.55 +4.5JPM Val n JVAL ... ... ... 27.44 24.90 25.98 -.5JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.99 +3.5JPM Mom n JMOM ... ... ... 27.55 24.95 27.46 +7.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 0 25.77 -2.7JPM DivAlt JPHF ... ... ... 28.92 24.93 28 25.33 -3.2JPM FutSt n JPMF ... ... ... 25.34 24.33 24.42 -2.9JPM UlSh n JPST ... ... ... 51.03 48.88 432 50.13 +.1sJPM SCap n JPSE ... ... ... 31.55 27.03 14 31.64 +6.6JPM GlB n JPGB ... ... ... 52.89 49.82 186 50.11 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8tJPM Disc n JPHY ... ... ... 52.80 49.57 11 49.86 -2.8JPM USMid JPME ... ... ... 66.84 58.25 9 65.42 +2.6JPMorgCh JPM 2.24f 2.0 16 119.33 85.82 15425 110.36 +3.2JPMCh wt JPM/WS ... ... ... 73.85 44.43 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 43 25.45 +.3JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 141 26.50 -2.0JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 1019 26.96 -1.9JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 278 26.24 -1.5JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 84 26.55 -1.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 197 26.76 -.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 854 29.40 +12.0JacobsEng JEC .60 .9 26 72.18 49.31 1091 66.26 +.5tJaggedPk n JAG ... ... ... 16.55 10.57 2101 11.10 -29.7JHardie s JHX .38e 2.2 81 18.79 13.55 12 17.48 -.7Jan 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 99 49.98 -.4JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 642 32.07 -16.2JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 34 12.25 +3.7Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 41 28.30 21.61 2771 22.80 -13.9JeldWen n JELD ... ... ...dd 42.27 26.32 629 28.56 -27.5JernignC n JCAP 1.40 7.1 12 24.89 15.90 62 19.76 +3.9Jianpu n JT ... ... ... 9.49 4.75 72 6.26 -3.4tJinkoSolar JKS ... ... 21 30.50 12.56 2826 12.01 -50.1JBeanTch JBT .40 .4 36 122.65 84.81 160 92.70 -16.3JHMultLgC JHML .10p ... ...q 37.14 31.32 64 36.05 +3.6JH MultMdC JHMM .08p ... ...q 36.30 30.55 41 35.64 +4.5JH MultCns JHMC .07p ... ...q 33.38 27.14 0 31.89 +4.3JH MultFin JHMF .08p ... ...q 39.70 31.54 2 37.88 +3.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 32.25 +3.6JH MultTch JHMT .09p ... ...q 47.35 35.22 1 47.21 +15.0JH MultEn JHME ... ... ... 33.93 24.30 2 32.00 +7.9JH MultMat JHMA ... ... ... 38.20 30.54 0 35.74 -.5JH SmCap n JHSC ... ... ... 28.27 24.27 4 27.51 +5.4JH MultDev JHMD ... ... ... 32.58 27.75 2 30.72 +1.0JH MultUt JHMU ... ... ... 29.74 25.00 26.66 -3.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.84 -10.4JH MultInd JHMI ... ... ... 37.55 29.96 0 35.50 +1.2JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 47 17.23 -1.0JH TxAdY HTY 1.28 14.5 ...q 10.15 8.27 37 8.80 -.2JohnJn JNJ 3.60f 2.9 16 148.32 118.62 6798 122.79 -12.1JohnContl n JCI 1.04e 3.0 24 44.37 32.89 4446 34.57 -9.3tJonesEngy JONE ... ... ...dd 2.21 .44 3353 .40 -64.1JonesLL JLL .82f .5 29 178.75 115.71 272 168.15 +12.9Jumei Intl JMEI ... ... 30 4.20 2.00 1959 2.71 -7.2JnprNtwk JNPR .72 2.6 15 30.29 23.61 4161 27.43 -3.8Jupai n JP .40f 1.8 12 29.00 7.36 327 22.40 +21.1JustEngy g JE .41 ... 1 5.91 3.53 311 3.66 -14.7JustEn pfA JEpA ... ... ... 26.40 21.29 3 23.75 -4.5K -K12 LRN ... ... 59 19.31 12.72 91 16.40 +3.1KAR Auct KAR 1.40 2.5 19 56.75 40.27 1679 54.97 +8.8KB FnclGp KB ... ... ... 63.96 44.21 144 51.92 -11.3KB Home KBH .10 .4 31 38.80 20.68 1260 26.94 -15.7KBR Inc KBR .32 1.7 13 21.70 14.40 1064 18.64 -6.0KCAPFn 19 KAP 1.84 7.1 ... 25.99 25.05 1 25.91 +2.5KKR KKR 1.31e 5.8 10 24.50 17.96 1342 22.66 +7.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 16 27.15 +.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 27 26.49 -1.0KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 80 16.32 +1.7KKR RE n KREF 1.72e ... ... 22.49 18.09 76 20.32 +1.5KMG Chm KMG .12 .2 26 70.60 45.65 86 69.08 +4.5KT Corp KT ... ... ... 18.82 12.70 744 13.77 -11.8Kadant KAI .88f .9 29 114.00 73.30 35 99.45 -.9Kadmon n KDMN ... ... ... 5.86 2.05 140 3.72 +2.8Kaman KAMN .80 1.1 35 75.08 47.66 146 72.34 +22.9KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.77 -5.4KC Southn KSU 1.44f 1.3 20 114.91 99.01 1433 107.46 +2.1KapStoneP KS .40 1.2 12 35.01 20.27 691 34.76 +53.2KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 25 17.50 +.5KA EngTR KYE 1.32m 13.9 ...q 11.45 8.30 167 9.49 -5.7KA MLP KYN 1.80 9.6 ...q 20.38 14.38 293 18.83 -1.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 3 25.12 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.56 11.36 45 12.96 -6.1KeanGrp n FRAC ... ... ... 19.83 12.51 1072 13.88 -27.0Kellogg K 2.16 3.4 15 74.28 56.40 6796 62.91 -7.5KelsoTch g KIQ .03f 6.3 ... .88 .24 13 .47 -9.0Kemet KEM ... ... 4 27.35 11.73 1457 21.98 +45.9sKemper KMPR .96 1.2 25 80.05 36.35 229 80.30 +16.5Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 4 26.20 +.5Kennamtl KMT .80 2.1 24 52.52 32.23 443 38.54 -20.4sKennWils KW .76 3.7 ...cc 20.60 15.95 579 20.70 +19.3KenonHld n KEN ... ... ... 33.22 12.13 1 15.87 -26.7KeyEngy KEG ... ... ... 20.28 8.20 100 16.20 +37.4Keycorp KEY .48f 2.3 14 22.40 16.28 9186 20.43 +1.3Keycorp pfI KEYpI ... ... ... 29.97 26.71 58 26.83 -7.2Keysight KEYS ... ... 47 62.41 35.62 1562 61.92 +48.8KilroyR KRC 1.82f 2.4 16 77.73 62.91 597 76.76 +2.8KimbRoy n KRP 1.68f 7.9 ... 23.18 15.06 48 21.19 +30.4KimbClk KMB 4.00 4.0 20 134.30 97.10 2044 100.75 -16.5Kimco KIM 1.12 6.9 17 21.24 13.16 4846 16.21 -10.7Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 28 24.90 -1.2Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 34 23.68 -5.4Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 14 23.78 -5.3Kimco pfL KIMpL ... ... ... 25.99 20.01 25 22.90 -7.4KindMorg KMI .80f 4.8 23 21.25 14.69 17444 16.72 -7.5KindM pfA KMIpA ... ... ... 45.00 29.98 139 32.86 -13.4KindredHlt KND .48 5.3 ...dd 11.90 5.50 332 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.40 9 3.60 -28.7Kinross g KGC ... ... 28 4.91 3.48 8192 3.58 -17.1KirbyCp KEX ... ... 39 94.05 59.25 269 92.20 +38.0KirklLak n KL .02e ... ... 19.83 11.52 545 18.45 +20.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 766 16.46 -16.0KlondexM g KLDX ... ... ... 3.89 1.29 1274 2.41 -7.7KnSwftT rs KNX .24 .6 25 51.94 34.30 5120 39.29 -10.1Knoll Inc KNL .60 2.9 15 24.00 16.57 174 20.78 -9.8KnotOffsh KNOP 2.08 9.9 ... 24.00 19.15 172 21.05 +1.4Knowles KN ... ... 13 18.60 10.95 682 15.29 +4.3sKohls KSS 2.44 3.2 15 75.67 35.33 4688 76.25 +40.6Koppers KOP 1.00 2.4 12 51.80 33.90 111 42.55 -16.4KoreaElc KEP ... ... ... 20.38 14.12 395 15.13 -14.6KoreaFd KF 4.50e ... ...q 44.64 38.03 3 41.35 +.2sKornFer KFY .40 .7 25 57.54 31.53 227 57.32 +38.5KosmosEn KOS ... ... ...dd 8.62 5.15 1801 7.85 +14.6KrNwChin s KFYP ... ... ...q 44.18 30.07 5 35.34 +5.6KrS ChIn n KWEB ... ... ... 68.39 53.99 403 64.80 +10.6KranChinA KBA 9.93e ... ...q 39.22 29.24 279 34.02 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 40

KraneChCm KCNY .22e .6 ...q 37.87 32.68 0 36.71 +4.6KranShFtse KEMP ... ... ...q 29.85 23.81 0 26.21 -1.5KrnChEnv n KGRN ... ... ... 27.96 23.37 24.24 -4.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 28 25.65 +.4KrS CnTc n KEMQ ... ... ... 28.97 23.87 11 25.63 +.4KratonCp KRA ... ... 16 53.99 30.70 117 49.91 +3.6Kroger s KR .50 2.0 13 31.45 19.69 10380 24.68 -10.1KronosWw KRO .68 2.7 9 29.49 17.11 331 25.48 -1.1Kyocera KYO ... ... ... 71.92 53.79 29 60.06 -8.3L -L Brands LB 2.40 6.5 11 63.10 30.70 5940 37.09 -38.4L-3 Tch LLL 3.20 1.6 20 218.71 164.34 335 200.98 +1.6LCI Inds LCII 2.40f 2.6 16 132.73 80.95 435 91.25 -29.8LG Display LPL ... ... ... 17.05 10.16 383 10.55 -23.3LGL Grp LGL ... ... 17 6.70 4.25 2 5.33 -5.1LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 45 13.25 -5.0LSB Inds LXU ... ... ...dd 11.71 4.95 133 5.14 -41.3LSC Com LKSD 1.04f 8.0 ... 22.37 11.58 176 12.99 -14.3LTC Prp LTC 2.28f 5.5 18 52.85 34.46 227 41.49 -4.7LaZBoy LZB .48 1.4 22 34.25 23.15 289 33.55 +7.5sLabCp LH ... ... 22 184.33 137.83 554 184.61 +15.7sLadderCap LADR 1.30f 8.2 15 15.80 12.83 870 15.77 +15.7LadThalFn LTS .04 1.1 ...dd 3.84 2.21 428 3.67 +16.1LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 16 25.30 LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 7 24.50 -1.7LambWst n LW .77 1.2 24 68.70 42.58 1179 64.66 +14.5Lannett LCI ... ... 6 30.35 13.15 731 16.65 -28.2LaredoPet LPI ... ... 4 13.46 7.41 3058 8.20 -22.7LVSands LVS 3.00 3.8 22 80.88 59.16 5879 78.90 +13.5sLaSalleH LHO 1.80 5.1 19 35.70 24.10 2674 35.34 +25.9LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.22 +.5LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 11 25.20 -2.1Latam Air LTM ... ... ... 17.39 10.80 911 11.73 -15.6tLatAmDisc LDF .03e .3 ...q 13.25 9.84 10 9.86 -14.1LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 346 29.69 +1.7LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 9 24.52 -4.9Latt RE n RORE ... ... ... 16.02 13.27 3 15.20 -1.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 12 32.45 +3.7LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 4 33.12 +4.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 36 18.67 +3.7Lazard LAZ 1.76f 3.3 14 60.00 40.50 526 53.52 +1.9LazWldDiv LOR .69 6.2 ...q 12.63 10.74 13 11.05 -5.0sLeafGrp LFGR ... ... ...dd 10.20 6.35 50 10.20 +3.0LearCorp LEA 2.80f 1.4 15 204.99 135.62 404 203.62 +15.3Lee Ent LEE ... ... 5 2.75 1.75 175 2.40 +2.1LegacyAc n LGC ... ... ... 9.91 9.51 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 0 9.98 +.4LeggMason LM 1.36f 3.6 10 47.13 36.24 672 37.53 -10.6LegMas56 n LMHA ... ... ... 28.47 25.57 17 26.65 -2.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 54 24.84 -1.7LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.11 -3.8LM EM LoV LVHE ... ... ... 31.44 26.58 1 28.34 +3.0LeggPlat LEG 1.52f 3.6 20 53.96 39.57 1076 42.77 -10.4LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.03 -.4LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 647 61.94 -4.1LejuHldgs LEJU .20e ... ...dd 2.93 .96 45 1.44 LendingClb LC ... ... ...cc 6.56 2.57 2338 3.53 -14.5LennarA LEN .16 .3 14 72.17 49.52 2979 52.29 -17.3LennarB LEN/B .16 .4 11 58.65 40.31 49 42.04 -18.7Lennox LII 2.56f 1.2 28 223.05 160.18 187 206.87 -.7Leo Hld un LHC ... ... ... 10.90 9.40 28 10.10 +1.3LevelBr n LEVB ... ... ... 5.52 3.50 24 4.58 +5.3LexRltyTr LXP .71f 8.3 11 10.65 7.59 930 8.59 -11.0LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.86 -4.8Libbey LBY .47 6.6 ...dd 10.30 4.60 138 7.16 -4.8LbtyASE USA .72e 11.1 ...q 6.80 5.53 580 6.51 +3.3LbtyASG ASG .38e 6.2 ...q 6.49 4.72 66 6.16 +11.2LibOilSv n LBRT ... ... 57 23.90 16.00 818 19.50 -14.8LibtProp LPT 1.60 3.6 16 45.40 37.77 747 44.71 +4.0LifeStorg LSI 4.00 4.3 32 95.44 69.00 195 93.62 +5.1LightInBox LITB ... ... ...dd 3.46 1.61 20 1.99 -13.5LilisEn n LLEX ... ... ...dd 6.30 2.96 447 5.10 -.2LincNat LNC 1.32 1.9 10 86.68 64.57 1527 68.44 -11.0LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 71 101.21 +14.8LineCp n LN ... ... ... 47.81 33.91 57 36.07 -12.0LionsGat A LGF/A .09p ... ... 36.48 21.54 1134 24.46 -27.7LionsGat B LGF/B ... ... ... 34.41 19.97 371 23.11 -27.2LiqTech LIQT ... ... ...dd .84 .25 268 .63 +11.1LithiaMot LAD 1.16f 1.2 12 127.99 86.05 185 100.09 -11.9LiveNatn LYV ... ... ...cc 49.11 33.84 1263 44.88 +5.4LloydBkg LYG .47a 13.8 ... 4.21 3.26 3531 3.44 -8.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 1083 319.91 -.4Loews L .25 .5 14 53.59 45.01 1112 49.72 -.6LomaNeg n LOMA ... ... 16 26.89 10.84 351 13.71 -40.5LaPac LPX .13p ... 16 31.19 23.39 1522 29.97 +14.1Lowes LOW 1.92f 1.9 22 108.98 70.76 4136 98.49 +6.0Lubys LUB ... ... ...dd 3.20 2.35 15 2.67 +1.1LumberLiq LL ... ... ...dd 41.33 19.41 789 23.22 -26.0LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 191 35.60 -36.1Lydall LDL ... ... 14 60.00 37.50 88 42.75 -15.8LyonBas A LYB 4.00f 3.4 10 121.95 78.88 2368 118.04 +7.0M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 550 178.46 +4.4M&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 6.3 ... 1086.00 1010.00 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 191 11.47 -7.2MBIA MBI ... ... ...dd 10.97 6.04 1919 8.98 +22.7MDC MDC 1.20 3.7 12 35.18 26.45 322 32.04 +.5MDU Res MDU .79 2.9 23 29.28 24.29 775 27.28 +1.5MFA Fncl MFA .80 10.3 10 8.90 6.72 2423 7.79 -1.6MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 26.10 -1.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 7 25.40 +.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.20 -20.4MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.40 -9.6MCR MCR .72a 9.1 ...q 8.76 7.90 79 7.95 -6.3MGF MGF .41 9.2 ...q 5.01 4.46 58 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.84 97 4.90 -6.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 42 4.50 -2.6tMFS IHI CIF .25 9.6 ...q 3.03 2.56 232 2.57 -12.6MIN MIN .42 10.8 ...q 4.35 3.82 126 3.90 -6.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 16 9.25 -4.7MMT MMT .52 9.2 ...q 6.29 5.59 124 5.63 -7.2MFM MFM .38 5.7 ...q 7.41 6.41 39 6.70 -2.5MFV MFV .58 10.3 ...q 6.84 5.49 32 5.62 -5.1MGIC Inv MTG ... ... 9 16.21 9.97 3926 11.05 -21.7MGMGrPr n MGP 1.68 ... ... 31.83 25.31 459 30.16 +3.5MGM Rsts MGM .48 1.5 9 38.41 29.53 11611 31.55 -5.5MI Homes MHO ... ... 13 37.41 24.08 166 27.91 -18.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 747 36.53 +3.0MRC Glbl MRC ... ... 22 21.31 14.01 911 20.65 +22.0MSA Safety MSA 1.52f 1.6 55 97.19 65.95 186 95.42 +23.1MSC Ind MSM 2.32 2.5 18 99.94 65.42 490 91.58 -5.3sMSCI Inc MSCI 1.52 .9 45 165.12 100.84 482 165.45 +30.7MSG Netw MSGN ... ... 9 26.30 16.25 379 19.75 -2.5MV OilTr MVO .76e 7.7 8 10.60 4.80 20 9.79 +16.5MVC Cap MVC .60 6.0 ...q 10.97 9.52 11 10.07 -4.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.72 -.5MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 15 11.74 -5.6MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 28 22.41 -13.1Macerich MAC 2.96 5.2 31 69.73 52.12 601 57.03 -13.2MackCali CLI .80 4.1 9 28.51 15.86 480 19.65 -8.0Macquarie MIC 5.24e 13.1 7 79.51 36.20 950 39.95 -37.8sMacys M 1.51 3.8 12 40.28 17.41 16314 40.10 +59.2MadCvCall MCN .72 9.5 ...q 8.15 7.09 38 7.58 -1.8MadSqGd n MSG ... ... 83 270.29 189.96 184 268.41 +27.3MadStSec MSP 1.04 8.8 ...q 12.30 10.72 4 11.87 +1.3MagellMid MMP 3.75f 5.3 21 75.82 54.82 633 70.37 -.8Magna g s MGA 1.32f 2.0 12 67.47 43.18 941 66.28 +17.0MagnaChip MX ... ... 7 13.40 8.85 98 11.15 +12.1Maiden prA MHpA 2.06 9.4 ... 25.71 18.80 70 21.83 -11.6Maiden pfC MHpC 1.78 8.8 ... 26.67 16.73 39 20.30 -16.9MaidnH pfD MHpD 1.68 9.0 ... 25.05 14.85 37 18.60 -11.2MaidenHld n MHLA .60 3.0 ... 27.28 16.68 12 19.98 -13.1MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 35 21.80 -10.8MainStCap MAIN 2.28f 5.9 13 41.79 34.37 210 38.64 -2.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 48 19.58 -1.3Majesco n MJCO ... ... ... 6.43 4.35 5 5.70 +6.1Mallinckdt MNK ... ... ... 49.12 11.65 4219 18.12 -19.7MgdDInvG MZF .74 5.2 ...q 14.35 13.05 8 14.29 +6.4ManchUtd MANU .36 1.7 1 22.15 15.86 32 21.45 +8.3Manitowc rs MTW ... ... ... 44.03 22.12 1548 27.45 -30.2ManngNap MN .32 10.2 13 4.70 2.95 17 3.15 -12.5ManpwrGp MAN 1.86 2.0 11 136.93 89.99 945 92.28 -26.8Manulife g MFC .44 ... ... 22.16 17.65 1347 19.05 -8.7MarathnO MRO .20 1.0 ...dd 22.12 10.55 11146 20.70 +22.3MarathPt s MPC 1.84 2.3 11 83.33 49.30 6315 78.76 +19.4sMarcusMill MMI ... ... 24 38.26 24.34 216 38.48 +18.0Marcus MCS .60f 1.9 25 33.39 23.55 60 31.75 +16.1MarinSft rs MRIN ... ... ... 15.45 5.70 4 5.95 -45.7MarineP MPX .40f 2.4 30 17.12 12.00 15 16.92 +32.8sMarineMx HZO ... ... 24 24.45 13.80 197 24.60 +30.2Markel MKL ... ... 63 1194.98 949.72 35 1109.91 -2.6MarriotVac VAC 1.60 1.3 20 154.14 107.58 235 123.17 -8.9MarshM MMC 1.66f 2.0 23 86.54 76.68 1507 81.57 +.2MartMM MLM 1.76 .8 33 241.33 189.27 682 227.58 +3.0Masco MAS .42 1.1 19 46.45 35.79 2686 38.38 -12.7Masonite g DOOR ... ... 13 79.90 50.40 466 67.10 -9.5Mastec MTZ ... ... 12 55.53 38.40 699 51.10 +4.4MastechD MHH ... ... 19 18.42 6.13 22 15.80 +57.1sMasterCrd MA 1.00 .5 47 199.71 119.89 3231 203.21 +34.3MatadorRs MTDR ... ... 20 35.22 20.13 1948 25.91 -16.8Materion MTRN .42f .7 36 57.45 35.61 72 56.65 +16.6MatinasB n MTNB ... ... ... 2.89 .43 503 .63 -45.6Matson MATX .80 2.2 7 40.32 21.63 343 35.99 +20.6MauiLand MLP ... ... 20 27.80 9.95 20 11.20 -35.3MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 101 49.30 -23.4Maximus MMS .18 .3 19 72.71 58.58 266 63.28 -11.6MaxLinear MXL ... ... 14 30.23 17.54 1097 19.59 -25.9McClatch rs MNI ... ... ...dd 11.51 5.75 33 9.81 +9.9McCorm vot MKC/V 2.08f 2.1 ... 112.92 90.60 5 101.00 +.5McCorm MKC 2.08f 2.1 15 111.46 90.25 1074 101.20 -.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3585 162.38 -5.7McKesson MCK 1.36 .9 12 178.86 134.25 2234 145.64 -6.6McEwenM MUX .01 .5 ...dd 2.86 1.82 1747 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 7 1.05 Mechel rs MTL ... ... ... 5.80 3.30 41 3.53 -32.9Medequit n MRT .84 8.1 ... 13.06 9.67 80 10.43 -7.0MedProp MPW 1.00 7.3 15 14.19 11.82 1453 13.66 -.9sMedifast MED 1.92 1.2 68 155.35 40.00 138 155.69 +123.0MedleyCap MCC .40m 11.6 5 6.65 3.42 239 3.46 -33.7MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 6 24.86 -1.5MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 7 25.09 -2.7Medley n MDLX .22p ... ... 25.09 23.87 4 23.90 -3.6Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.01 -.8MedleyMgt MDLY .80 19.8 ...cc 7.15 4.00 63 4.05 -37.7Mednax MD ... ... 12 63.04 40.56 309 46.40 -13.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 5425 87.24 +8.0 Merck MRK 1.92 3.1 23 66.41 52.83 7549 61.93 +10.1MercGn MCY 2.50 5.2 43 61.51 41.41 146 47.90 -10.4Meredith MDP 2.18 4.5 11 72.25 47.30 463 48.60 -26.4Meritage MTH ... ... 12 55.50 38.80 174 46.40 -9.4Meritor MTOR ... ... 7 29.54 15.45 658 21.90 -6.6MerL pfK MERpK 1.61 6.1 ... 26.53 25.26 41 26.27 +.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 0 15.60 +6.1MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 1 18.80 -7.2MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.89 +4.5MLIdxPl33 IPB 1.51 5.3 ... 28.91 26.50 4 28.30 +2.2MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 2 15.40 -16.5Mesab MSB 1.49e ... ... 30.92 12.95 25 25.95 +3.2Methode MEI .44 1.0 36 48.44 36.05 164 42.20 +5.2MetLife MET 1.68f 3.6 10 55.91 43.38 5257 47.15 -6.7MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 44 25.37 +2.1MetroBkH n MCB ... ... ... 54.09 36.35 63 53.06 +26.0MettlerT MTD ... ... 40 697.26 540.24 236 584.87 -5.6MexcoEn MXC ... ... ...dd 7.18 3.00 3 5.18 +31.8tMexEqt MXE 1.62e .1 ...q 12.22 9.60 4 9.62 -6.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.2 ...q 18.24 14.03 29 14.27 -9.4MKors KORS ... ... 19 70.00 32.81 3908 63.45 +.8MicrFoc n MFGP ... ... ... 36.21 12.67 731 18.01 -46.4MicrSol n MICR ... ... ... 4.29 3.19 3 3.47 -.9MidAApt MAA 3.48 3.7 17 110.95 85.16 507 95.31 -5.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 63.88 -5.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 20 14.15 +6.8MidstPet MPO ... ... ... 19.04 10.87 65 12.88 -22.3Milacron n MCRN ... ... ... 22.62 15.09 163 20.59 +7.6MilestnSci MLSS ... ... ... 1.80 .64 104 .77 -34.8MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 40 11.92 -4.4MillerInds MLR .72 2.6 16 29.00 23.90 18 27.25 +5.6MinTech MTX .20 .3 18 77.15 62.55 133 76.30 +10.8MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.60 -.2Mistras MG ... ... 37 23.83 17.00 54 20.01 -14.7MitsuUFJ MUFG ... ... ... 8.11 5.95 1669 6.18 -15.0MiX Tele MIXT .22e ... ... 21.00 6.68 176 20.08 +57.4MizuhoFn MFG ... ... ... 4.00 3.37 220 3.53 -3.0MobileTele MBT .53e 5.5 ... 12.80 7.77 1706 9.70 -4.8Model N MODN ... ... ...dd 19.60 12.40 126 18.90 +20.0Modine MOD ... ... 14 25.75 15.25 184 19.10 -5.4sMoelis&Co MC 1.88f 3.0 51 61.75 36.70 268 62.80 +29.5tMohawk MHK ... ... 15 286.85 203.04 803 205.82 -25.4MolinaHlth MOH ... ... ...dd 93.98 56.68 559 86.39 +12.7MolsCoor A TAP/A 1.64 2.4 6 94.94 58.93 67.01 -20.2MolsCoorB TAP 1.64 2.7 10 94.02 58.75 2884 61.79 -24.7MonRE MNR .68 4.4 24 18.45 13.87 247 15.56 -12.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 2 23.89 -4.6sMonsanto MON 2.16 1.7 22 127.94 114.19 34472 127.95 +9.6sMoodys MCO 1.76 1.0 39 176.67 115.59 528 178.31 +20.8Moog A MOG/A .25p ... 21 93.93 68.29 78 83.56 -3.8Moog B MOG/B .25p ... 21 91.71 68.79 82.12 -7.5MorgStan MS 1.00 1.9 13 59.38 43.48 7933 51.91 -1.0MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 35 28.60 -1.2MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 43 27.56 -3.1MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 32 27.21 -2.3MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 15 26.43 -1.0MorgSt pfK MSpK ... ... ... 27.72 25.55 87 25.90 -4.4MS Asia APF .14e .8 ...q 19.99 16.28 16 18.13 -1.5MS China CAF 13.33e ... ...q 27.79 21.02 116 27.66 +18.3MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 1 6.58 -6.8MS EMD MSD .57e 6.4 ...q 10.27 8.94 87 8.97 -10.1MSEMDDbt EDD .80m 11.3 ...q 8.37 7.01 225 7.09 -7.9MSEmMkt MSF .05e .3 ...q 19.86 15.97 24 17.11 -4.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 33 29.78 -10.2MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 7 11.83 -4.1MkVRMB CNY ... ... ...q 49.12 38.95 1 45.71 +6.3MkVRupee INR .20p .5 ...q 45.42 39.21 40.50 -7.3MSDLEur URR ... ... ...q 21.49 16.65 17.13 -5.5MSDSEur DRR ... ... ...q 57.46 44.20 0 52.12 +7.6MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 39 22.93 +1.3MosaicAc n MOSC ... ... ... 9.90 9.49 1216 9.66 -.4Mosaic MOS .10 .3 39 29.20 19.23 5210 29.08 +13.3sMotrlaSolu MSI 2.08 1.8 21 112.43 82.86 1661 113.58 +25.7sMovado MOV .80 1.5 ...cc 52.65 21.50 231 53.05 +64.8Mueller MLI .40 1.3 23 37.57 25.26 154 31.65 -10.7MuellerWat MWA .20 1.7 27 12.99 9.59 669 12.07 -3.7MurphO MUR 1.00 3.0 ...dd 35.16 22.21 5048 32.98 +6.2MurphUSA MUSA ... ... 14 89.69 61.05 393 71.32 -11.2MyersInd MYE .54 2.6 41 24.60 15.40 202 20.70 +6.2Myomo n MYO ... ... ... 23.20 2.07 244 3.16 -15.7Myovant n MYOV ... ... ...dd 24.91 9.92 54 21.63 +71.1N -sNCI BldSy NCS ... ... 23 21.20 13.05 1879 21.45 +11.1NCR Corp NCR ... ... 28 43.24 26.00 1485 31.49 -7.4NGL EnPt NGL 1.56 13.6 ...dd 17.65 8.58 949 11.45 -18.5NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 35 24.11 -1.2NL Inds NL ... ... 7 16.05 6.85 46 9.70 -31.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 15.95 4098 33.94 +19.2NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 115 16.94 -10.1NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 576 17.10 -9.5NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.23 +.5NVR NVR ... ... 22 3700.00 2311.11 28 3111.00 -11.3snVent El n NVT ... ... ... 28.90 21.00 672 28.10 +23.7Nabors NBR .24 3.3 ...dd 9.06 5.32 15615 7.25 +6.1NACCO NC .66 1.8 4 92.60 23.80 16 36.10 -4.1NamTai NTP .28 2.4 44 13.90 7.70 53 11.90 -5.2NanoViric NNVC ... ... ...dd 1.64 .48 73 .50 -43.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 34 40.38 30.25 212 40.67 +25.4NatFuGas NFG 1.66 3.2 16 59.92 48.31 368 51.62 -6.0NatGrid NGG 2.89e 5.2 ... 66.02 51.44 1477 55.59 -5.5NtHlthInv NHI 4.00 5.4 17 81.60 62.71 205 74.08 -1.7NHltcre NHC 1.92f 2.8 25 74.80 57.00 36 68.10 +11.7NOilVarco NOV .20 .5 ...dd 45.08 29.90 2290 42.25 +17.3NatPresto NPK 1.00a .9 16 121.40 88.80 44 114.80 +15.4NatRetPrp NNN 1.90 4.6 19 43.90 36.25 897 41.70 -3.3NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 23 23.96 -6.3NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 22 22.94 -8.6NatlStor n NSA 1.16f 4.0 ...cc 29.73 21.17 241 29.34 +7.6NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.91 -4.3NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 117 17.99 -2.8NatxIntV n MVIN ... ... ... 47.10 43.78 4 45.38 +1.8NatGsSvcs NGS ... ... 68 29.55 22.40 37 23.15 -11.6sNatrlGroc NGVC ... ... 35 11.35 4.79 284 11.54 +29.2NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 11 31.90 +22.7Natuzzi NTZ ... ... ... 2.84 1.41 2 1.68 +5.0Nautilus NLS ... ... 18 19.25 11.30 168 15.35 +15.0NavideaBio NAVB ... ... ...dd .68 .21 290 .22 -37.6sNavigCons NCI ... ... 23 25.01 14.62 203 25.04 +29.0NavigatrH NVGS ... ... ... 13.25 7.00 70 11.25 +14.2NaviosAcq NNA .08 11.0 ...dd 1.55 .67 296 .73 -34.7Navios pfG NMpG 2.19 18.0 ... 19.99 10.18 5 12.16 -24.9Navios NM ... ... ...dd 1.90 .68 750 .84 -29.8NavMH pfH NMpH 2.16 18.2 ... 18.89 10.27 2 11.89 -27.1NavMMid NAP 2.00f 51.7 ... 10.79 3.26 81 3.87 -59.3NaviosMar NMM 1.69f 93.9 6 2.62 1.45 562 1.80 -23.7Navistar NAV ... ... 25 47.73 25.06 711 39.45 -8.0Navistr pfD NAVpD ... ... ... 23.12 9.33 21.80 +27.5NeenahP NP 1.64 2.0 18 95.40 75.50 89 83.10 -8.3sNelnet NNI .64 1.0 14 63.48 43.80 68 63.57 +16.0NeoPhoton NPTN ... ... ...dd 9.22 4.56 768 7.05 +7.1Netshoes n NETS ... ... ... 21.15 2.00 271 2.98 -62.3Netw1Tch NTIP .10 3.5 9 4.60 2.25 43 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 21 12.70 -6.6NeuB HYld NHS .96 8.8 ...q 12.35 10.81 156 10.90 -7.3NBIntMu NBH .90 6.6 ...q 16.00 13.42 31 13.64 -7.8NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 7 11.52 -5.3NBRESec NRO .36 7.2 ...q 5.70 4.29 119 5.03 -9.0NevGCas UWN ... ... 24 2.86 1.87 17 2.14 -19.9NevroCorp NVRO ... ... ...dd 94.34 65.00 380 77.20 +11.8Nevsun g NSU .04 1.2 ...dd 3.86 1.96 291 3.37 +38.1NewAmHi HYB .78a 9.0 ...q 10.20 8.48 27 8.67 -7.8NewConcEn GBR ... ... 28 2.45 1.16 27 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0tNwGold g NGD ... ... ...dd 4.25 2.20 4885 2.19 -33.4NewHome NWHM ... ... 10 13.55 9.53 37 10.09 -19.5NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 6 12.29 -1.9NJ Rscs s NJR 1.09 2.7 13 45.45 35.55 769 41.00 +2.0NewMedia NEWM 1.48 8.4 31 17.95 12.74 823 17.72 +5.6NwMtnFin NMFC 1.36 9.9 10q 14.80 12.05 249 13.80 +1.8NewOriEd EDU .40e ... 50 108.40 69.91 1443 104.41 +11.1NewRelic NEWR ... ... ...dd 110.08 39.11 1094 107.51 +86.1NewResid NRZ 2.00 11.1 6 18.43 15.04 2214 18.08 +1.1NewSenInv SNR 1.04 13.7 14 10.57 6.77 736 7.61 +.7NY&Co NWY ... ... ...dd 4.45 1.28 168 4.25 +48.6NY CmtyB NYCB .68 5.7 14 14.53 11.48 3211 11.89 -8.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 27.46 -4.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.51 -2.4NY REIT rs NYRT 4.85c ... ... 19.81 15.04 69 18.43 NY Times NYT .16 .7 ...cc 25.70 16.95 1653 23.40 +26.5NewellRub NWL .92f 3.8 5 55.08 22.60 5022 24.10 -22.0NewdExp NFX ... ... 14 35.20 22.72 2533 28.30 -10.2NewMarket NEU 7.00 1.8 21 477.10 358.33 69 398.88 +.4NewmtM NEM .56 1.4 29 42.04 31.42 6253 38.66 +3.0NewpkRes NR ... ... ...dd 11.15 6.58 412 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 735 2.30 -10.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.30 428 22.28 -11.9NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 67 27.49 -1.6NxtEraLP NEP 1.57f 3.6 31 45.83 34.76 124 43.84 +1.7NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 14 25.05 +.3NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 27 24.97 NextEra76 NEEpK ... ... ... 25.99 23.62 41 24.99 -2.3NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 5 69.78 +.3NextEraEn NEE 4.44f 2.8 11 166.62 138.00 2529 156.13 NxtEra pfR NEEpR ... ... ... 59.02 52.85 7 55.50 -1.2NiSource s NI .78 3.3 29 27.76 22.44 2985 23.54 -8.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 94.35 -1.8NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 97.62 -1.4Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 4813 30.76 -15.5sNikeB s NKE .80 1.1 71 74.22 50.35 5318 74.75 +19.5NoahHldgs NOAH ... ... 37 69.56 25.98 743 65.60 +41.7NobilisH n HLTH ... ... ... 1.95 1.15 301 1.25 -7.4NobleCorp NE .08 1.4 ...dd 6.33 3.14 4967 5.79 +28.1NobleEngy NBL .44 1.3 35 37.67 22.99 4056 34.45 +18.2NobleMid n NBLX 1.91e ... 13 57.98 41.90 121 53.60 +7.2NokiaCp NOK .19e 3.2 ... 6.59 4.51 12228 5.89 +26.4NomadF n NOMD ... ... ... 18.40 13.54 722 18.13 +7.2Nomura NMR ... ... ... 6.83 5.13 190 5.22 -10.3sNorbord n OSB 1.29 2.9 ... 44.81 29.03 234 45.11 +33.4NordicAOff NAO .18 16.1 ... 1.60 1.02 27 1.12 -6.6NordicAm NAT .41e 17.1 ...dd 6.70 1.82 3105 2.39 -2.8Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1725 51.84 +9.4NorkSo NSC 2.88 1.9 23 157.15 111.44 1963 152.06 +4.9NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.1 10 9.40 5.94 9 8.60 +23.6NoWestCp NWE 2.20 4.2 15 64.47 50.01 368 51.84 -13.2NDynMn g NAK ... ... ... 2.34 .43 3746 .62 -65.1NthnO&G NOG ... ... 31 2.97 .63 2407 2.50 +22.0NorthropG NOC 4.80f 1.4 35 360.88 252.82 1359 335.22 +9.2NStREur n NRE .60 4.2 ... 14.81 10.08 360 14.26 +6.2NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 146 58.05 -2.7 NorwCruis NCLH ... ... 16 61.48 50.16 1541 51.55 -3.2NovaBay rs NBY ... ... ...dd 5.00 2.00 25 2.20 -42.9NovaGld g NG ... ... ...dd 5.05 3.35 933 4.54 +15.5Novartis NVS 2.75e 3.7 15 94.19 74.11 1380 75.21 -10.4NovoNord NVO .96e 2.0 ... 58.37 41.03 1970 46.85 -12.7NOW Inc DNOW ... ... ...dd 18.37 9.12 777 13.88 +25.8NuSkin NUS 1.47 1.8 39 84.00 53.50 387 82.74 +21.3Nucor NUE 1.52f 2.3 16 70.48 51.67 2898 67.27 +5.8Nush EnhYl NUAG ... ... ... 24.87 23.37 15 23.49 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.26 5 24.35 -1.7NushLCGr NULG ... ... ... 34.93 28.24 1 34.83 +11.6NushLCVal NULV ... ... ... 30.70 26.13 2 28.92 +1.2sNushMCGr NUMG ... ... ... 31.73 26.52 4 31.84 +8.4NushMCVal NUMV ... ... ... 29.85 25.55 2 28.07 -.5sNushSmCap NUSC ... ... ... 30.77 25.30 5 30.94 +8.8NushShTrm NURE ... ... ... 27.44 23.57 0 27.44 +4.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 4 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.4 25 47.99 19.22 613 25.42 -15.1NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 20 23.40 -5.8Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 15 21.55 -4.9Nustar pfC NSpC ... ... ... 26.43 22.31 124 23.68 -8.8NustarGP NSH 1.32m 9.4 ... 25.25 10.40 164 14.00 -10.8Nustar 43 NSS 1.91 7.4 ... 25.80 24.55 23 25.72 +2.9Nutrien n NTR .40p ... ... 54.35 40.41 2177 52.67 +1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 20 13.46 -6.1NuvCr22 n JCO ... ... ... 10.10 9.26 28 9.34 -1.6Nuv Mun21 NHA ... ... ... 10.96 9.29 10 9.36 -.8NuvHiInO n NMZ ... ... ... 13.91 12.28 89 12.66 -7.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 15 23.96 -4.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 164 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.70 -7.6NvHiInDc19 JHD ... ... ... 10.36 9.72 48 9.83 -1.9Nuv RE In JRS ... ... ... 11.90 9.39 124 9.90 -12.1NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.25 -5.0NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 33 8.18 -4.4NuvAZ NAZ .80 6.2 ...q 15.43 12.57 27 12.78 -9.6NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 68 20.29 -7.7NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 6 21.85 -5.2NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 161 13.64 -11.2NCADvA NAC .91 6.8 ...q 15.58 13.18 256 13.43 -6.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 35 9.44 -7.4NuvCASel NXC .63a 4.5 ...q 17.17 13.51 9 13.97 -6.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 10 11.76 -1.3NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 36 15.18 +4.0NvCredStr JQC .62 7.7 ...q 8.76 7.90 332 8.06 -1.9NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 51 12.33 +.3NuvDivA NAD .85a 6.5 ...q 14.46 12.92 204 13.20 -6.1NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 92 19.32 +2.5NuEnMLP JMF 1.35 12.2 ...p 13.60 9.65 122 11.05 -3.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 53 13.71 -3.5NuvFloat JFR .72 6.7 ...q 12.02 10.66 74 10.73 -4.3NuvFltOp JRO .76a 7.2 ...q 11.90 10.43 138 10.57 -7.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 12 11.35 -9.7NuvGblHIn JGH 1.58 10.2 ... 17.45 15.43 89 15.52 -8.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 36 9.90 -.1NuvHIDec18 JHA ... ... ...q 10.17 9.67 52 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 303 14.99 -2.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 76 12.12 -6.5NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 336 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 147 12.43 -4.3NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 14 12.49 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 33 12.10 -3.8NvMAP NMT .71a 5.6 ...q 15.00 12.52 7 12.56 -12.0NMIQI NUM .74 5.8 ...q 14.05 12.41 27 12.74 -3.9NuvMNMu NMS .80 5.9 ...q 17.00 13.31 5 13.61 -7.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 20 23.70 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 22.88 -3.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 11 7.08 -7.1NvMuI NMI .50a 4.4 ...q 12.87 10.77 17 11.24 -2.8NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 234 9.52 -6.0Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 22 15.74 -8.8NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 63 13.06 -4.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 63 12.59 -9.0NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.23 -2.8NuvNYSel NXN .55 4.3 ...q 14.37 12.58 15 12.71 -6.7NNCPI NNC .59a 4.8 ...q 13.67 12.06 23 12.29 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.73 -6.2NvPA NQP .81a 6.5 ...q 13.78 12.34 108 12.53 -4.7NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 21 24.01 -3.0NvPfdInco JPC .80 8.1 ...q 10.75 9.60 250 9.88 -4.4NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 348 9.42 -7.6NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 61 16.37 -8.0NuvEqtP BXMX 1.00 7.0 ...q 14.44 13.00 131 14.28 +.2sNEqPrmG SPXX 1.04 5.5 ...q 19.34 14.92 69 19.06 +10.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 14 9.69 -2.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 28 14.03 -4.0NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 11 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 15 14.40 -5.2NuvSnIn NSL .42 6.5 ...q 6.98 6.28 76 6.43 -1.2NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 33 17.14 +3.1Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 25 16.94 -3.6NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 24 13.40 -3.9NTXQI NTX .65 5.1 ...q 14.94 12.42 25 12.92 -9.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 22 12.31 -4.0NuverEnv n NES ... ... ... 26.50 9.01 21 9.33 -48.7O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 22 10.95 +36.0sOFG Bncp OFG .24 1.6 11 14.70 7.80 193 14.65 +55.9OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 23.90 -.9OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 13 23.72 +7.5OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 16 24.08 +7.3OGE Engy OGE 1.33 4.0 18 37.32 29.59 1768 33.61 +2.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 246 71.60 -2.3OaktreeC OAK 3.59e 8.6 12 48.50 38.80 130 41.65 -1.1OasisMid n OMP 1.57 8.4 ... 19.78 15.57 31 18.73 +7.4OasisPet OAS ... ... ...dd 13.70 6.69 9160 12.52 +48.9Obsidian g OBE ... ... ... 1.44 .82 728 1.13 -8.9OcciPet OXY 3.08 3.6 ...cc 87.17 57.84 6526 86.46 +17.4Oceaneerg OII .60 2.5 ...cc 26.95 17.11 635 23.81 +12.6Och-Ziff OZM .87e 41.2 23 3.95 1.91 313 2.11 -15.6OcwenFn OCN ... ... ...dd 4.84 2.60 531 4.56 +45.7Oi SA C OIBR/C ... ... ... 9.71 4.46 9 5.12 -9.1OilStates OIS ... ... ...dd 38.95 20.23 383 34.85 +23.1Oil-Dri ODC .92f 2.1 22 50.82 35.42 32 44.43 +7.1OldRepub ORI .78 3.7 18 22.34 17.92 1206 21.24 -.7Olin OLN .80 2.4 10 38.84 27.79 1524 33.16 -6.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.7 11 34.84 24.90 1212 30.39 +10.3Omnicom OMC 2.40 3.3 15 84.16 65.32 1326 73.45 +.9Omnova OMN ... ... ...dd 11.90 8.10 122 10.65 +6.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 6.98 3.98 958 7.20 +25.4OncoCyte n OCX ... ... ... 7.64 1.10 61 2.85 -38.7OneLibrty OLP 1.80 7.0 14 27.70 21.02 48 25.59 -1.3OneSmart n ONE ... ... ... 16.00 8.56 245 14.19 +30.1OneMain OMF ... ... 16 36.32 22.10 438 33.48 +28.8ONEOK OKE 3.18f 4.7 49 69.25 47.14 1927 67.66 +26.6Ooma n OOMA ... ... ... 13.45 7.30 89 11.80 -1.3OppLgCap RWL .72e 1.4 ...q 55.31 45.76 57 51.86 +.9Opp RUT n OMFS ... ... ... 27.28 24.71 27.28 +4.5OppMidCap RWK .59e .7 ...q 64.10 53.65 15 62.46 +2.9sOppSmCap RWJ .59e .8 ...q 74.56 60.34 27 74.97 +7.3sOppUltDiv RDIV 1.15e 3.0 ...q 38.70 32.12 56 38.48 +5.2OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 1 27.01 +3.5OpIntRev n REFA ... ... ... 30.89 25.65 0 27.89 +.1OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.86 -.1Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.98 -.3OppGlRv n ESGF ... ... ... 33.63 28.29 0 31.05 -1.1OppenFin RWW .58e .9 ...q 74.63 58.96 2 67.19 -2.6OpEMRev n REEM ... ... ... 30.65 25.82 27.24 -2.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 54 29.00 +8.2Oracle ORCL .76 1.6 58 53.48 43.74 13299 47.75 +1.0Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 218 17.38 -.1OrbitATK OA 1.28 1.0 23 134.59 95.84 1365 134.50 +2.3OrchidIsl ORC 1.08e 14.8 38 10.47 6.77 490 7.29 -21.4OrchidsPP TIS 1.40 32.3 7 15.74 3.44 111 4.34 -66.1OrientPap ONP ... ... 4 2.45 .75 17 1.17 -9.3sOrionECarb OEC .72 ... 69 30.25 18.55 1116 31.85 +24.4OrionGpHl ORN ... ... ...dd 8.38 5.17 112 7.97 +1.8Orix IX ... ... ... 100.03 77.52 40 85.19 +.5OrmatTc ORA .49 1.0 30 70.68 50.48 166 50.99 -20.3OshRusS n OUSM ... ... ... 27.78 24.76 43 27.55 +1.9OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.80 -3.0OshkoshCp OSK .96 1.3 17 100.26 64.14 702 75.59 -16.8OsiskoGl n OR .20 ... ... 14.39 9.31 594 10.13 -12.4OutfrontM OUT 1.44 7.2 11 25.30 17.75 1832 20.03 -13.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 554 3.65 +33.2OwensMin OMI 1.04 6.4 10 32.66 14.26 721 16.16 -14.4OwensCorn OC .84 1.3 19 96.52 61.00 951 62.23 -32.3OwensIll OI ... ... 14 25.90 17.95 1913 18.05 -18.6OwensRM ORM .80f 4.8 11 18.72 13.71 58 16.51 +3.1sOxfordInds OXM 1.36f 1.5 22 90.46 57.36 172 90.08 +19.8P-QPBF Engy PBF 1.20 2.5 15 50.99 19.46 2597 48.57 +37.0PBF Logist PBFX 1.96f 9.5 10 22.30 17.75 74 20.65 -1.4PCM Fund PCM .96 8.1 ...q 12.13 10.15 34 11.91 +2.9PG&E Cp PCG 2.12f 5.2 7 71.57 37.30 4111 41.15 -8.2PGT Inc PGTI ... ... 27 21.97 11.90 401 20.95 +24.3PHH Corp PHH ... ... ...dd 15.00 8.01 105 10.91 +5.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 7 49.93 -.7tPimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.49 36 51.50 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 18 65.94 -4.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 11 57.03 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.58 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 95 102.41 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 231 99.96 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 28 99.96 -5.4PimShMat MINT .82e .8 ...q 101.87 101.39 563 101.44 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.66 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.81 -.1Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 6 110.91 -8.7PJT Part n PJT .20 .4 ...dd 56.76 35.47 105 55.45 +21.6PLDT Inc PHI 1.60e 6.4 ... 38.54 24.06 66 25.03 -16.8PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 62 27.51 -2.8PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 19 25.30 -.2PNC PNC 3.00 2.0 14 163.59 118.89 2258 147.64 +2.3PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 3.0 18 46.00 33.75 1053 35.80 -11.5POSCO PKX ... ... ... 93.12 58.50 112 84.83 +8.6PPDAI n PPDF ... ... ...dd 13.68 6.39 858 6.77 -4.8PPG s PPG 1.80 1.7 18 122.07 100.36 1363 103.93 -11.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 27 25.40 -.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, June 7, 2018

PAGE 41

tPPL Corp PPL 1.64 6.4 11 39.90 26.62 14349 25.67 -17.1PQ GrpH n PQG ... ... 36 17.65 12.88 213 17.64 +7.2PS BusPk PSB 3.40 2.8 31 137.60 107.91 93 122.90 -1.8PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 27 25.25 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.05 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 81 22.90 -6.9PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 31 23.38 -7.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 18 23.31 -7.7sPVH Corp PVH .15 .1 20 163.78 104.34 1124 164.40 +19.8PcrTrnd750 PTLC ... ... ...q 30.73 25.80 160 29.82 +4.2PcrTrnd450 PTMC ... ... ...q 32.86 27.70 51 32.70 +5.1sPcrTrnd100 PTNQ ... ... ...q 33.99 26.38 46 34.08 +12.7PacrCash n GCOW ... ... ... 34.59 29.33 16 31.38 -.3PacrTrendp PTEU ... ... ... 33.39 27.81 67 29.09 -5.2Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.78 +2.2sPac Cash n CALF ... ... ... 29.35 22.60 6 29.49 +13.0PacDvCsh n ICOW ... ... ... 31.03 25.13 7 29.65 +1.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 237 2.14 +10.3PacDrill rs PACD ... ... ...dd 1.95 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 4 25.49 -9.6PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 6 23.65 -8.5PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 21.90 -10.9PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.01 1 21.50 -11.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 21.14 -14.2PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 20.36 -17.1PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 0 19.07 -17.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.58 -13.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 104.29 596 123.03 +2.1Pagsegur n PAGS ... ... ... 39.97 29.06 2970 33.26 +4.9PalatinTch PTN ... ... ...dd 1.59 .34 1833 1.12 +30.4PaloAltNet PANW ... ... ...dd 214.69 126.56 1942 202.98 +40.0PampaEng PAM ... ... ... 72.98 46.25 327 48.91 -27.3Pandora P ... ... ...dd 9.98 4.09 7240 7.81 +62.0PanhO&G PHX .16 .8 99 25.30 17.65 28 19.75 -3.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 109 14.02 +49.9ParaGold n PZG ... ... 3 1.80 1.16 13 1.35 +3.8ParamtGp PGRE .40f 2.6 ... 16.79 13.70 1644 15.33 -3.3Paretem rs TEUM ... ... ...dd 3.59 .50 861 2.33 +12.6ParkEl PKE .40 1.9 49 21.12 14.59 150 20.97 +23.0ParkHot n PK 2.20f 6.9 ... 32.62 23.91 2770 31.94 +11.1sParkNatl PRK 3.84f 3.2 19 118.04 92.42 29 118.71 +14.1ParkDrl PKD ... ... ...dd 1.45 .38 915 .39 -61.3ParkerHan PH 3.04f 1.7 21 212.80 153.65 779 174.18 -12.7ParsleyEn PE ... ... 45 33.43 21.12 6559 27.13 -7.8PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 1 25.12 -1.8PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 28 26.37 -1.7PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 19 28.01 -2.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 19 25.22 -4.0PartyCity n PRTY ... ... 14 16.90 9.50 936 15.30 +9.7PaycomSft PAYC ... ... ...cc 118.45 62.17 553 109.44 +36.2sPeabodyE n BTU .60 1.3 ... 46.89 22.58 2056 46.80 +18.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 199 12.03 +22.5sPebblebrk PEB 1.52 3.7 23 41.59 31.29 501 41.10 +10.6Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 4 25.05 -.9Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 10 24.94 -3.2Pedevco rs PED ... ... ... 1.15 .26 56 .31 -3.4Pembina g PBA 1.50 ... 26 36.99 29.28 647 34.37 -5.0PengthE g PGH .04 ... ...dd 1.23 .54 .73 -7.7Penney JCP ... ... 45 5.63 2.25 25064 2.70 -14.6PennaRE PEI .84 7.1 16 13.02 8.86 1287 11.81 -.7PenRE pfB PEIpB 1.84 8.0 ... 25.74 20.21 12 23.13 -8.1PenRE pfC PEIpC 1.80 8.1 ... 26.98 19.44 15 22.30 -13.9PenRE pfD PEIpD 1.72 8.1 ... 25.83 19.01 11 21.34 -15.0PennyMFn PFSI ... ... 6 25.20 16.00 201 20.45 -8.5PennyMac PMT 1.88 10.0 20 18.90 14.87 340 18.82 +17.1Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 1 25.55 +1.3PennyM pfB PMTpB ... ... ... 25.45 23.68 20 25.08 -.4Penske PAG 1.40f 2.8 12 54.83 38.33 226 50.59 +5.7Pentair PNR .70 1.6 13 74.84 43.24 1789 44.32 -37.2Penumbra n PEN ... ... ...dd 167.35 77.75 188 165.95 +76.4sPerfFood n PFGC ... ... 23 36.40 25.40 662 35.90 +8.5PerkElm PKI .28 .4 30 84.49 62.43 463 78.31 +7.1PermRck n PRT ... ... ... 16.69 15.00 74 16.04 +3.5Prmian PBT .56e 6.0 26 10.30 7.80 59 9.34 +5.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1393 73.22 -16.0tPerspecta n PRSP ... ... ... 25.45 22.23 12257 22.67 -7.7PetChina PTR .70e .8 ... 84.10 60.69 176 83.65 +19.6PetrbrsA PBR/A ... ... ... 14.98 6.96 15549 8.51 -13.4Petrobras PBR ... ... ... 17.20 7.61 41228 10.04 -2.4Pfenex PFNX ... ... ...dd 8.42 2.07 179 6.04 +127.1Pzer PFE 1.36 3.7 15 39.43 32.32 18375 36.38 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.8 ... 7.35 4.89 81 5.78 -1.2PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.6 20 123.55 77.24 10455 76.85 -27.3PhilipsNV PHG .88e 2.1 ... 43.45 35.13 696 42.88 +13.4Phillips66 PSX 3.20f 2.7 27 122.38 78.53 2405 116.65 +15.3Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 187 53.25 +1.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 150 5.14 -20.8PhysRltTr DOC .92f 6.2 39 21.85 14.13 1854 14.81 -16.6PiedmOfc PDM .84 4.3 9 21.77 16.69 517 19.37 -1.2Pier 1 PIR .28 10.3 14 5.92 2.15 1844 2.71 -34.5PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.77 +4.2Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.85 +.4PimEmMkt MFEM ... ... ... 28.32 24.30 1 25.77 -1.5PimcoCA PCQ .92 5.6 ...q 17.89 14.43 57 16.43 -4.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 128 8.26 -18.7PimcCA3 PZC .72 7.0 ...q 12.97 9.55 46 10.22 -2.1sPimcoCp&I PCN 1.35 7.5 ...q 17.96 15.84 94 17.91 +4.1sPimCpOp PTY 1.56a 8.3 ...q 18.79 15.86 301 18.85 +14.5sPimDyCrd PCI 1.97 8.3 ...q 23.67 21.61 436 23.64 +5.3sPimDyInco PDI 2.65a 8.3 ...q 31.96 28.60 193 31.94 +6.3PimcIncStr PFL 1.08 8.7 ...q 12.54 11.15 59 12.48 +6.8PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 176 10.74 +3.0PimStPls PGP 2.20 15.5 ...q 19.57 12.37 78 14.22 -7.5PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 1048 8.43 +13.0PimIncOpp PKO 2.28a 8.2 ...q 27.87 24.50 67 27.80 +7.3PimcoMuni PMF .98 7.4 ...q 14.23 12.29 58 13.15 +1.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 166 13.14 -.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 64 11.54 -.3PimcoNY PNF .68 5.6 ...q 13.63 11.26 34 12.08 -5.5PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 27 10.67 -11.1PimcNY3 PYN .63 7.0 ...q 10.27 8.50 19 8.99 -9.4PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 86 9.62 +4.8PinnaclFds PF 1.30 2.0 13 64.77 52.25 987 63.47 +6.7PinWst PNW 2.78 3.7 17 92.42 73.81 1002 74.15 -12.9PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.64 23 14.75 -6.3PionEnSvc PES ... ... ...dd 6.35 1.60 843 5.20 +70.5PionFltRt PHD .72 6.3 ...q 12.22 11.27 64 11.43 -.3PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 54 9.44 -2.8PioMuAdv MAV .84 7.5 ...q 11.88 10.50 41 11.13 -2.1PioMunHi MHI .84 7.3 ...q 12.35 11.10 25 11.50 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1643 190.98 +10.5PiperJaf PJC 1.50f 1.9 13 99.80 52.75 61 78.20 -9.3PitnyBw PBI .75 8.1 6 16.13 8.30 1464 9.31 -16.7PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 36 24.75 +1.5sPivotSft n PVTL ... ... ... 19.62 15.11 2643 20.32 +29.2PlainsAAP PAA 1.95 8.0 32 26.98 18.38 1976 24.34 +17.9PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1512 24.62 +12.2sPlanetFit n PLNT ... ... 2 42.36 21.28 1636 43.90 +26.8sPlantron PLT .60 .8 24 74.97 41.28 182 75.24 +49.3PlatfmSpc PAH ... ... 17 14.82 9.09 7010 12.27 +23.7PlatGpM rs PLG ... ... 1 1.12 .11 1405 .11 -64.1PlayAGS n AGS ... ... ... 25.99 16.66 226 24.39 +31.8PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 3 17.09 -7.5PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.84 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 85.82 1610 125.55 +1.3PolyMet g PLM ... ... ...dd 1.36 .57 182 .78 -9.9PolyOne POL .70 1.6 20 47.48 34.15 207 44.14 +1.5PortGE POR 1.45f 3.6 19 50.11 39.02 472 40.18 -11.8PostHldg POST ... ... 48 88.93 70.66 522 78.76 -.6PowrREIT PW ... ... ...dd 8.69 5.50 9 6.06 -1.6PwREIT pfA PWpA ... ... ... 26.55 25.02 25.41 -.8PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 5 69.76 -21.4PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 2 10.23 -2.8PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 5.96 +17.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.40 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 42.97 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.15 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.60 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 58.92 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0 PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.16 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.51 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 166.95 127.36 1555 162.27 +4.9PrecDrill PDS .28 ... ...dd 4.14 2.26 961 3.33 +10.3PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 407 14.88 -26.5Prestige rs PBH ... ... 3 269.50 27.84 581 35.28 -20.6Pretium g PVG ... ... ... 12.44 6.17 757 7.16 -37.2Primerica PRI 1.00 1.0 13 108.05 71.60 234 101.50 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.48 -1.9PrinActGl GDVD ... ... ... 29.52 25.23 3 28.53 +1.9Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 4 26.30 +.1PrinSpec n PREF ... ... ... 101.70 94.94 4 95.14 -5.2PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 29 17.27 +.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 21 63.45 38.10 213 38.45 -32.7ProLogis PLD 1.92 2.9 25 67.53 56.59 2694 65.94 +2.2ProPetr n PUMP ... ... ... 22.88 10.84 2690 14.92 -26.0PrShtDow rs DOG ... ... ...q 70.28 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 580 44.90 ProUltMC s MVV ... ... ...q 45.38 32.29 19 44.32 PrUltQQQ s QLD ... ... ...q 91.48 56.21 977 90.83 +23.9ProUltSP s SSO .40e .3 ...q 125.72 88.10 1254 115.88 +5.9PrUShCnG SZK ... ... ...q 17.35 12.80 7 16.01 +17.7ProShtHY SJB ... ... ...q 23.91 22.91 27 23.10 -.1ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 7 73.35 -12.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 53.17 -7.4ProSShOG DDG ... ... ...q 27.58 20.60 1 21.56 -6.2ProSShFn rs SEF ... ... ...q 26.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 15 69.20 +3.7ProUltTl s LTL ... ... ...q 56.39 35.57 0 37.12 -14.1ProHdgRep HDG ... ... ...q 46.26 43.95 28 45.90 +1.3ProUltEM EET ... ... ...q 114.48 68.94 10 90.14 -4.1tProRaLS RALS .62e 1.7 ...q 38.35 36.43 2 36.44 -3.1ProUSL7-10T PST ... ... ...q 23.82 20.50 38 23.24 +7.8ProShtEafe EFZ ... ... ...q 28.00 23.78 72 25.27 -.8ProShtEM EUM ... ... ...q 21.20 16.23 319 17.67 -1.6ProUltEaf s EFO ... ... ...q 50.26 37.08 17 43.37 ProUEurop UPV ... ... ...q 66.95 48.62 1 56.88 -3.0ProShtBM SBM ... ... ...q 20.31 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 22 62.61 -5.1ProUltFin s UYG ... ... ...q 47.86 33.23 168 43.30 ProShtRE REK ... ... ...q 17.94 15.62 2 16.08 +1.6ProShtChi50 YXI ... ... ...q 23.50 16.42 2 17.77 -7.6ProUltSem s USD ... ... ...q 54.11 25.72 29 53.17 ProUltUt s UPW ... ... ...q 54.09 37.86 3 40.40 -14.1sPrUltTech s ROM ... ... ...q 112.30 63.94 36 112.65 +28.4ProUltJpn s EZJ ... ... ...q 50.46 33.95 42.89 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 35 42.86 +8.2ProUltInd s UXI ... ... ...q 83.64 56.44 1 73.95 +1.2PrUltHCr s RXL .63e .7 ...q 107.49 74.89 3 91.60 +3.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 89.06 +9.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 40.52 -17.3ProUBasM UYM .15e .2 ...q 82.75 55.36 7 75.13 +1.5sPrUlPR2K s URTY ... ... ...q 101.00 56.50 116 103.04 +25.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 126.66 +8.4sProUltSC s SAA ... ... ...q 118.90 75.95 2 120.09 +19.3ProUPD30 s UDOW ... ... ...q 116.82 58.93 1089 94.57 +.3sProUlR2K s UWM ... ... ...q 81.85 54.70 93 82.98 +17.5ProSht20Tr TBF ... ... ...q 23.81 21.58 130 23.21 +6.1PUltSP500 s UPRO ... ... ...q 57.48 33.83 2961 49.83 ProUChin50 XPP ... ... ...q 113.86 59.43 10 89.65 +6.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 41 32.18 +2.5PUVixST rs UVXY ... ... ...q 47.16 8.52 19757 10.17 -.4ProVixST rs VIXY ... ... ...q 47.12 21.24 1013 26.68 +15.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 344 45.50 +22.2PrUCrude rs UCO ... ... ...q 34.67 12.36 3625 27.53 +17.4PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.60 +2.0PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.51 19.88 14 21.42 +1.3PrUltSilv AGQ ... ... ...q 39.51 28.47 125 31.96 -5.6PrUltShN s KOLD ... ... ...q 52.12 30.06 34 39.73 +.2ProUShGld GLL ... ... ...q 80.66 63.08 16 70.03 +1.3PrSUShAus CROC ... ... ...q 49.85 42.20 1 47.04 +2.9PrUltShYen YCS ... ... ...q 76.95 64.93 4 72.45 -3.4ProSUltGold UGL ... ... ...q 44.38 35.62 29 39.38 -3.2ProShtVx s SVXY ... ... ...q 139.47 9.53 7404 13.77 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1643 19.02 -22.6ProShtEuro EUFX ... ... ...q 42.85 38.37 41.39 +3.5ProUltEuro ULE ... ... ...q 18.97 15.34 21 16.40 -6.1ProUShEuro EUO ... ... ...q 24.37 19.46 376 22.35 +5.4ProctGam PG 2.87f 3.9 19 94.67 70.73 7001 74.35 -19.1ProgsvCp PGR .69e 1.1 32 63.55 43.14 3819 62.59 +11.1ProsHldg PRO ... ... ...dd 36.83 21.36 200 36.23 +37.0tProShtQQQ PSQ ... ... ...q 40.94 31.22 914 31.08 -12.6ProShSP rs SH ... ... ...q 33.75 28.14 2759 28.82 -4.5PrUShSP rs SDS ... ... ...q 51.48 35.66 2956 36.85 -10.2PrUShDow rs DXD ... ... ...q 48.32 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.91 1 16.65 -11.2PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 23.74 376 23.25 -28.2PrUShD3 rs SDOW ... ... ...q 32.06 15.67 3541 16.91 -13.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 7 7.35 -9.3PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 15 14.08 +.6ProUShL20 TBT ... ... ...q 39.86 32.99 3276 37.73 +11.7tPrShR2K rs RWM ... ... ...q 48.41 38.61 178 38.37 -9.2PrUShHC rs RXD ... ... ...q 35.60 24.68 27.96 -7.0PrUShCnS rs SCC ... ... ...q 30.80 20.44 20.70 -14.5PrUShRE rs SRS ... ... ...q 37.33 28.35 45 29.65 +1.4tPUShtR2K TWM ... ... ...q 22.96 14.37 601 14.18 -18.8PrUShtSC SDD ... ... ...q 21.13 12.73 12.73 -18.4PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 2 32.27 -3.7PUShtIndl SIJ ... ... ...q 22.06 14.55 1 15.50 -8.0PS OnlSt n CLIX ... ... ... 50.04 37.63 10 49.22 +25.2PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9tPUPShtMC SMDD ... ... ...q 15.02 8.70 0 8.46 -15.7PrSh K1 n OILK ... ... ... 26.41 16.51 2 23.53 +8.7PUShtEur EPV ... ... ...q 37.85 26.83 6 30.08 -2.9PUShtSPX 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 0 25.08 -5.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 217 63.48 -.9PUltShEafe EFU ... ... ...q 27.50 19.90 2 22.35 -1.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.25 -9.1PrUltBra rs UBR ... ... ...q 107.88 51.76 3 54.75 -29.9PrSht20yTr TTT ... ... ...q 31.13 25.95 222 28.55 +7.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 5 41.45 -3.3PUltShOG DUG ... ... ...q 53.46 28.56 32 31.27 -15.5PS MngdF FUT ... ... ... 41.00 39.00 39.53 -1.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 1 36.49 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 42.61 +2.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.48 +.3ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.02 -.5ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 10 35.33 -2.6ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 57.65 +2.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 62 98.25 -6.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 45 74.95 -2.7ProSht7-10y TBX ... ... ...q 29.77 27.55 11 29.39 +3.8ProUShHm 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 14 54.60 +.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 13 56.83 +3.0PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 3 74.25 -3.5ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.55 -1.5PrUShtUtl SDP ... ... ...q 31.15 22.19 4 28.43 +12.7tPrUltShtTc REW ... ... ...q 23.63 11.87 10 11.81 -28.2PrUShtFn SKF ... ... ...q 27.53 18.61 21 19.46 -6.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.18 36.94 1 37.75 -.7Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.21 +5.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 58.83 +.4ProCdNASh WYDE ... ... ...q 33.66 32.10 32.63 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 11 25.69 -.8ProspBcsh PB 1.44 1.9 19 79.20 55.84 368 75.23 +7.4Protalix PLX ... ... ...dd .92 .39 497 .48 -28.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 128.22 64.15 97 127.65 +23.9Provect wt PVCT/WS ... ... ... .02 sProvidFS PFS .80 2.8 20 28.76 23.26 218 28.95 +7.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 1525 99.65 -13.3Prudentl18 PFK .65 2.6 ... 25.85 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 90 25.61 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 67 25.58 +1.1PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 230 13.85 -3.9PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 10 26.45 +1.0 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 16 26.68 +2.3Prud UK PUK 1.49e 3.0 ... 55.36 44.67 125 49.70 -2.1PruShHiY ISD 1.32 9.3 ...q 15.46 13.98 139 14.13 -4.3PSEG PEG 1.80 3.5 18 53.33 41.67 2705 51.02 -.9PubStrg PSA 6.80 3.2 23 219.93 180.48 696 213.60 +2.2PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 145 25.22 +.3PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 492 25.06 -.6PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 57 24.69 -1.2PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 53 24.69 -1.2PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 13 26.31 -1.1PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 17 26.33 -.5PubSt pfG PSApG ... ... ... 25.63 22.49 54 24.86 -.4PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 52 24.87 -.6PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 106 24.40 -2.0PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 40 24.67 -1.4PubSt pfC PSApC ... ... ... 26.45 23.05 120 24.99 -1.9PubSt pfB PSApB ... ... ... 26.69 23.90 19 25.64 -.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 25 25.79 -2.8PulteGrp PHM .36 1.2 18 35.21 23.39 4349 31.15 -6.3PureStrg n PSTG ... ... ...dd 24.31 11.90 4887 23.62 +48.9sPutHiInSec PCF .37 3.9 ...q 9.40 8.60 15 9.44 +4.7PMMI PMM .44 6.2 ...q 7.72 6.89 126 7.04 -5.0PMIIT PIM .31 6.7 ...q 4.89 4.61 93 4.67 -2.1PMOT PMO .71 6.1 ...q 12.85 11.44 54 11.61 -6.0PPrIT PPT .31 5.8 ...q 5.68 5.05 123 5.39 +1.1PzenaInv PZN .41e 4.5 20 13.15 8.61 60 9.20 -13.8Q2 Hldgs QTWO ... ... ...dd 59.65 31.95 636 59.15 +60.5QEP Res QEP .08 .7 33 13.75 7.02 3542 11.38 +18.9QIAGEN QGEN ... ... 40 37.16 30.20 757 36.77 +18.9QTS RltTr QTS 1.64 4.2 36 61.55 31.58 463 39.40 -27.3QuadGrph QUAD 1.20 5.9 10 31.29 17.73 237 20.23 -10.5QuakerCh KWR 1.48f .9 32 165.93 129.98 40 159.47 +5.8QuaCare QCP ... ... ... 22.91 12.25 200 21.02 +52.2QuanexBld NX .16 .8 25 24.60 16.25 639 19.70 -15.8QuantaSvc PWR ... ... 25 40.11 31.08 1410 37.10 -5.1QntmDSS rs QTM ... ... 38 8.66 2.72 226 3.06 -45.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 27.12 +3.9QnForSm n FFSG ... ... ... 27.15 24.51 8 26.69 +3.5QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.55 -.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 39 29.01 +6.1InspCpBd n IBD ... ... ... 28.29 24.07 10 24.36 -3.4sQuaInsp n ISMD ... ... ... 28.74 23.78 4 28.85 +9.1QuaInsLg n BLES ... ... ... 30.44 25.93 8 28.78 +1.2FormInco n FFTI ... ... ... 27.57 23.79 21 24.07 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 7 28.93 +5.0QuanReal n QXRR ... ... ... 26.19 23.44 25.07 -.8QuanDyn n XUSA ... ... ... 29.10 25.12 0 28.84 +3.3QuanMulT n QXTR ... ... ... 26.83 24.56 5 26.33 +1.2QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.66 3 28.28 +1.8Qudian n QD ... ... 64 34.91 7.64 3121 9.64 -23.1QstDiag DGX 2.00f 1.9 21 112.97 90.10 503 107.99 +9.6QuintEn n QES ... ... ... 10.67 7.10 26 9.01 +.1QuormHl n QHC ... ... ... 10.00 2.91 192 4.60 -26.3QuotientTc QUOT ... ... ...dd 17.85 10.35 236 13.40 +14.0Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 108 23.24 -1.3Qwest 9-51 CTW 1.88 7.3 ... 25.89 24.20 51 25.67 +1.9Qwest 4-52 CTX 1.75 7.3 ... 25.95 21.27 62 24.09 +1.4Qwest 7-52 CTU 1.75 7.2 ... 25.79 21.36 44 24.42 +2.8Qwest53 CTY 1.53 7.3 ... 25.57 18.66 114 21.06 -4.3Qwest 25 CTZ 1.66 7.3 ... 25.96 20.17 63 22.79 +.7Qwest 56 CTAA ... ... ... 27.37 21.51 34 25.00 +1.2Qwest57 n CTDD ... ... ... 25.97 20.51 127 23.00 +.5Qwest56 n CTBB ... ... ... 25.60 19.86 121 22.16 -1.6R -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 2.0 ... 23.30 19.96 50 22.38 -3.0RELX plc s RELX .54e 2.3 ... 24.03 20.31 154 22.94 -3.2sRH RH ... ... 68 109.53 44.00 1115 109.87 +27.4sRLI Corp RLI .88f 1.3 28 68.20 50.34 147 68.76 +13.4RLJ LodgT RLJ 1.32 5.6 13 23.97 18.68 687 23.47 +6.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 70 26.12 -3.3tRPC RES .40 2.6 20 27.07 15.18 1806 15.22 -40.4RPM RPM 1.28 2.5 18 56.69 46.36 775 50.58 -3.5RSP Perm RSPP ... ... 71 51.51 28.76 1998 40.35 -.8RYB Edu n RYB ... ... ...cc 31.80 15.50 506 19.06 +12.9RadianGrp RDN .01 .1 10 23.49 14.06 1798 16.65 -19.2RadiantLog RLGT ... ... 69 5.75 3.46 89 4.12 -10.4RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 5 25.58 -1.2RafaelHl n RFL ... ... ... 10.31 3.05 88 9.93 +102.7sRLauren RL 2.00 1.4 20 139.76 68.78 967 139.60 +34.6RamcoG RPT .88 7.0 10 15.00 11.15 516 12.63 -14.3RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 51.49 -10.7RangeRs RRC .08 .5 17 23.96 11.93 4708 15.78 -7.5RngrEnS n RNGR ... ... ...dd 15.70 6.88 27 8.56 -7.3RJamesFn RJF .88f .9 21 102.17 74.14 629 100.57 +12.9RayAdvM RYAM .28 1.5 24 22.96 12.68 534 18.30 -10.5RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 0 129.39 -10.1Rayonier RYN 1.08f 2.7 42 39.73 27.71 711 39.35 +24.4Raytheon RTN 3.47 1.6 31 229.75 158.32 1577 212.92 +13.8RealityETF DIVY .46p ... ...q 28.89 25.25 8 26.89 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.07 1 33.35 +4.4RealDivc n DFND ... ... ...q 28.60 25.12 27.59 +1.2RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.13 1379 24.50 -7.5RltyInco O 2.53 4.7 30 60.05 47.25 1488 53.27 -6.6ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 193 27.98 -9.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 96 173.58 86.26 1372 172.49 +43.6sRedLionH RLH ... ... ...dd 11.70 6.15 228 11.55 +17.3RedwdTr RWT 1.20f 7.3 12 17.45 14.29 488 16.46 +11.1sReeds REED ... ... ... 3.05 1.30 73 2.95 +90.3RegalBel RBC 1.12f 1.4 15 87.50 67.84 173 81.40 +6.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1345 59.17 -14.5RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 372 .22 +29.4RegHlt pfA RHEpA 2.72 100.1 ... 22.90 2.10 3 2.72 -66.0sRegnlMgt RM ... ... 16 36.75 21.47 74 36.90 +40.3RegionsFn RF .36 1.9 18 20.21 13.03 11850 19.25 +11.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 29 25.61 +1.1Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 109 26.95 -5.2sRegis Cp RGS ... ... ...cc 17.56 9.40 202 17.55 +14.3ReinsGrp RGA 2.00f 1.3 14 165.12 125.91 378 151.35 -2.9ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 29 27.31 -.8ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 16 25.67 -8.3RelStlAl RS 2.00 2.1 21 97.41 68.46 307 96.56 +12.6RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 114 54.65 +12.7RenaisIPO IPO .02e .1 ...q 30.61 24.59 2 30.35 +7.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 24.00 -1.6RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 240 125.57 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 10 25.02 -.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.32 -.7ReneSola rs SOL ... ... ... 3.79 2.12 135 2.36 -11.3RennFund RCG ... ... ...q 2.20 1.13 1 1.66 +10.0Renren rs RENN ... ... ...dd 18.70 6.01 153 8.79 -15.4RepubSvc RSG 1.38 2.0 31 69.40 60.26 1075 68.25 +.9sResMed RMD 1.40 1.3 52 105.93 71.29 439 106.66 +25.9ResolEn rs REN ... ... ... 39.08 23.64 552 31.02 -1.4ResoluteF RFP ... ... ...dd 12.15 4.10 277 10.70 -3.2RestBrnds QSR 1.80 2.9 20 68.89 53.09 1758 61.13 -.6RetailProp RPAI .66 5.2 12 13.78 10.84 2760 12.78 -4.9RetractTc RVP ... ... ...dd 1.48 .54 77 .86 +26.6RevGp n REVG .20 1.1 ... 33.15 16.76 762 17.91 -44.9Revlon REV ... ... ...dd 27.90 15.60 112 16.90 -22.5RexAmRes REX ... ... 14 102.00 70.48 30 74.08 -10.5RexahnPh rs RNN ... ... ...dd 3.30 1.42 353 1.76 -12.9RexfordIR REXR .64f 2.0 53 32.91 26.32 580 31.41 +7.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.00 -6.6RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 3 23.85 -3.8Rexnord RXN ... ... 22 31.44 22.52 704 30.55 +17.4Rexnrd pfA RXNpA ... ... ... 66.44 52.57 1 64.40 +10.0RiceMidstr RMP 1.22f 6.4 14 25.34 16.87 210 19.07 -11.2RingCentrl RNG ... ... ...dd 81.20 32.70 847 77.85 +60.8RingEngy REI ... ... ...dd 17.35 10.88 1220 12.97 -6.7sRioTinto RIO 2.27e 3.7 ... 59.66 37.66 4485 60.67 +14.6sRitchieBr RBA .68 1.9 40 35.41 24.08 237 35.36 +18.1RiteAid RAD ... ... 3 4.21 1.38 7074 1.68 -14.7RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 13 21.36 +6.7Riv/Doubl n OPP ... ... ... 19.76 17.12 40 17.60 -4.2RoadrnTrn RRTS ... ... 3 9.75 1.63 363 2.00 -74.1sRobtHalf RHI 1.12f 1.7 27 66.12 42.92 1487 67.53 +21.6RockwlAut ROK 3.68f 2.1 26 210.72 155.81 1433 178.00 -9.3RockColl COL 1.32 1.0 22 139.63 103.25 827 138.22 +1.9RogCm gs RCI 1.57 ... 13 54.95 43.11 226 47.62 -6.5Rogers ROG ... ... 33 184.00 105.00 72 119.21 -26.4Rollins s ROL .56 1.1 65 54.25 39.90 471 52.55 +12.9Roper ROP 1.65 .6 30 292.97 225.74 402 283.76 +9.6RosettaStn RST ... ... ...dd 16.85 8.71 68 16.38 +31.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 1285 15.86 +1.3RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.48 -1.5RoyalBk g RY 3.76 ... ... 87.10 69.73 574 76.61 -6.2RBScotlnd RBS ... ... ... 8.74 6.24 1106 7.35 -3.8RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 133 25.60 +.6RylCarb RCL 2.40 2.3 14 135.65 101.20 2590 104.38 -12.5RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1301 72.08 +5.5RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 5926 69.13 +3.6RoyceGVal RGT .10e ... ... 11.73 9.40 10 11.10 +2.6sRoyceMC RMT .63e 6.1 ...q 10.29 8.09 184 10.36 +9.7Royce RVT 1.22e 7.4 ...q 17.18 14.02 327 16.52 +2.2RubiconPrj RUBI ... ... ...dd 5.79 1.48 599 2.41 +28.9Rudolph RTEC ... ... 23 34.55 21.10 126 34.40 +43.9Ryder R 2.08f 3.1 16 90.26 65.54 489 66.75 -20.7RyersonH RYI ... ... 43 12.95 7.65 161 12.15 +16.8RymanHP RHP 3.40f 4.0 18 85.77 57.78 226 84.89 +23.0S -sS&P Glbl SPGI 2.00f 1.0 30 203.97 144.35 1053 206.19 +21.7sSAP SE SAP 1.31e 1.1 ... 116.90 99.20 1385 116.89 +4.0SCANA SCG 2.45 6.9 9 71.28 33.61 1274 35.53 -10.7SCE TrV n SCEpK ... ... ... 29.56 24.70 28 25.78 -2.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 22 24.31 +.6SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 5 26.78 -1.0SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 114 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 21 23.34 -2.8SJW SJW 1.12a 1.8 22 69.29 47.57 200 62.60 -1.9SK Tlcm SKM ... ... ... 28.97 22.66 488 23.43 -16.1SLGreen SLG 3.25 3.3 29 109.00 89.46 570 99.06 -1.9SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 5 25.74 +2.6SM Energy SM .10 .4 ...dd 28.20 12.29 5917 22.29 +1.0Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4098 251.52 +1.7SpdrGold GLD ... ... ...q 129.52 114.80 4047 122.92 -.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 70 34.87 -2.9SpdrNoANR NANR ... ... ...q 37.79 30.22 16 36.40 +2.7Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 42

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 91.28 +1.6SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 2927 40.56 -.4Spd MsciCh XINA ... ... ... 26.62 21.04 0 23.09 -3.5S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 11 108.32 +3.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 2 54.24 +.7Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 1 62.66 -4.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 2 80.18 +2.0SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 0 59.47 -2.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 4 62.97 -1.6S&PChina GXC 1.31e 1.1 ...q 123.91 87.31 30 116.82 +9.0SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 76.11 +.9SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 8 63.85 -1.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 8 64.64 -.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 68.85 -2.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 8 80.12 +1.6SpdEMkt s SPEM ... ... ...q 42.47 32.81 1146 38.08 -.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 61 33.70 +2.6SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 219 52.05 +6.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 95 48.36 -1.1SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 46.01 53 51.35 -1.3SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 4840 39.75 -3.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 89 38.59 -1.1SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 11 48.16 -7.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 435 40.53 +.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 44 36.14 +1.9SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 335 31.98 +.9SP Mid MDY 2.94e .8 ...q 363.70 307.28 686 362.47 +4.9S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 62485 277.40 +3.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 23 27.23 +3.0SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 8 33.01 -1.8SpdrGblAll GAL 1.04e 2.5 ...q 40.37 35.27 13 38.83 +1.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 996 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 15 40.22 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.27 2 77.62 +4.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 145 47.34 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 0 68.11 +2.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 1 83.51 +5.1sSpdrBiot s XBI .44e .5 ...q 97.98 69.88 3930 97.77 +15.2Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 228 93.33 -1.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 2 85.13 -.4SpdrHome XHB .15e .4 ...q 47.20 37.17 1892 40.36 -8.8SpdrS&PBk KBE .53e 1.0 ...q 52.00 39.61 1631 50.66 +7.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 9 61.49 +6.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 304 30.91 +.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 861 32.64 +4.2sSpdrLCpG s SPYG ... ... ...q 35.96 29.32 454 36.12 +9.5SpdrLCapV s SPYV ... ... ...q 32.54 28.05 257 30.14 -1.8sSpd MidC s SPMD ... ... ...q 35.40 29.60 184 35.67 +6.9sSpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 60 166.43 +7.0SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 16 105.67 +2.8SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 18 96.91 +15.6sSpdrSemi s XSD .16e .2 ...q 76.80 60.17 72 76.98 +10.3sSpdrSCapG SLYG 8.53e .8 ...q 257.01 206.75 36 258.59 +13.7sSpdrSCapV SLYV 7.98e 1.2 ...q 136.06 112.91 57 136.95 +8.9SpdrRs3K s THRK ... ... ...q 35.46 29.89 701 34.71 +4.5SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 153 92.32 -1.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 55 29.50 -1.3sSpFcStIn n XITK ... ... ... 99.25 68.30 14 99.50 +27.4SPDR 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 0 103.02 +1.0SpdrScored CBND .99 3.2 ...q 32.69 30.80 1 30.88 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 248 33.94 -4.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 521 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 80 56.25 +1.1SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 177 43.40 -1.5SpdrBarITB BWZ .01e ... ...q 33.49 30.78 255 31.82 -.9sSpdrBarcCv CWB 3.55e 4.2 ...q 54.21 48.86 794 54.29 +7.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 180 26.07 -8.9SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 367 33.15 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 25 25.27 -2.9SpdrEMBd EBND ... ... ...q 30.91 27.72 531 27.76 -6.5SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 2123 27.38 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12109 35.73 -2.7SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 560 30.12 -1.0tSP IntTip WIP .41e .3 ...q 60.27 54.69 46 54.73 -4.9SPLIntTB s BWX ... ... ...q 29.72 27.23 401 27.99 -1.5SpdrTrans s XTN .25e .4 ...q 69.36 53.20 9 64.96 -.3SpdrTelcm XTL .68e .9 ...q 74.86 65.10 11 72.58 +6.2sSpdrHCSv s XHS .61e .1 ...q 68.97 56.18 6 69.32 +12.6sSpdrHCEq s XHE 3.22e .1 ...q 79.00 57.93 126 79.23 +23.0sSpdrSf&Sv s XSW .19e .2 ...q 83.31 61.33 7 83.67 +20.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 7 25.44 -4.3SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 59 90.69 +8.5SpdAgBd n SPAB ... ... ... 28.84 27.57 875 27.74 -3.5SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 260 54.98 -2.3SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 594 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 161 34.20 -6.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 21 58.30 -1.9SpdrS&P RB KRE .74e 1.1 ...q 65.59 49.31 6871 65.49 +11.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 123.02 +7.2SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 4338 48.83 +8.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 199 47.90 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 166 43.28 -.5SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 14635 41.17 +10.7SpNuBST rs SHM ... ... ...q 48.95 47.51 452 47.91 SpdrGendr SHE ... ... ... 75.63 66.51 8 73.33 +3.5SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 416 17.15 +.1SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.42 +1.2SpdrMetM XME .24e .6 ...q 39.62 27.86 1958 38.62 +6.2SpdrR1KMo ONEO ... ... ... 77.42 68.55 5 75.02 +3.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.70 +2.3SpdSPXHiD SPYD ... ... ...q 38.74 34.60 75 37.06 -1.0SpdrFosFFr SPYX ... ... ...q 69.64 58.36 3 67.21 +3.7SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 3 91.22 +.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 6 78.73 +1.9sSpd SP600 SLY 3.97e 1.0 ... 147.26 117.23 63 147.79 +11.1SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 64.44 +3.4sSpdrSCap n SPSM ... ... ... 32.66 28.11 187 32.86 +4.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 42 19.13 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 95.22 +4.2SPX Cp SPXC ... ... 16 35.72 23.41 181 35.24 +12.3SPX Flow n FLOW ... ... 43 54.92 31.10 151 45.14 -5.1SRC Eng SRCI ... ... 17 13.32 6.19 2523 11.77 +38.0sSTMicro STM .40 1.6 28 25.30 14.07 3920 25.40 +16.3tSABESP SBS .39e 6.0 ... 11.96 6.52 3149 6.55 -37.3SabnR SBR 2.29m 4.9 22 50.00 36.80 13 47.20 +5.8SachemC n SACH .42 10.8 ... 5.05 3.30 11 3.88 -1.5SafeBulk SB .04 1.1 ... 4.00 2.13 719 3.80 +17.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.26 18.35 2 23.39 -2.1SafeB pfD SBpD 2.00 8.6 ... 24.20 18.15 29 23.32 -.9SafegdSci SFE ... ... ...dd 14.40 10.75 83 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 192 19.37 +10.1SagaComm SGA 1.20 3.1 4 51.25 36.10 4 38.60 -4.6sSailptTch n SAIL ... ... ...dd 26.92 12.82 752 27.17 +87.4StJoe JOE ... ... 54 20.00 16.75 553 17.90 -.8sSalesforce CRM ... ... ...cc 134.63 83.55 4763 135.55 +32.6SalMidMLP SMM 1.30 13.0 ...q 12.24 8.53 51 10.00 -9.3SallyBty SBH ... ... 10 21.36 14.05 1887 15.21 -18.9SJuanB SJT .77e 12.0 14 10.54 6.04 148 6.39 -22.5SanchezEn SN ... ... ...dd 7.65 2.78 1741 3.81 -28.2SanchzM rs SNMP 1.80 14.9 ...dd 14.00 9.35 22 12.10 +9.0SandRidge SD ... ... ... 21.90 13.02 445 14.99 -28.9SandRMiss SDT .22e 13.9 1 1.75 .73 906 1.61 +94.9SandRMs2 SDR .21e 12.3 1 1.79 .74 184 1.75 +105.6SandRdgP PER .50e 20.5 5 3.10 1.80 210 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 710 4.51 -9.6Sano SNY 1.58e 4.1 ... 50.65 37.43 3286 38.66 -10.1SantCUSA SC .23e ... 5 20.46 11.19 2983 18.78 +.9SantFn 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 4 25.88 +.8SaratogaI SAR 2.04f 8.7 4 23.50 19.62 14 23.35 +4.4SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 2 25.96 +.6Sasol SSL 1.41e 3.7 ... 38.75 26.92 135 38.10 +11.4SaulCntr BFS 2.08 4.1 17 65.43 46.71 30 51.02 -17.4SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 25.00 -1.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6373 68.89 +2.2SchndrNt n SNDR .24 .8 ... 30.52 20.18 785 28.34 -.8SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 392 67.50 +4.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 827 66.50 +4.3sSchwLCGr SCHG .63e .8 ...q 76.83 62.63 249 77.31 +9.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 199 54.48 -.3SchwMCap SCHM .59e 1.1 ...q 56.22 47.42 298 56.08 +5.3sSchUSSmC SCHA .76e 1.0 ...q 74.75 61.64 503 75.32 +8.0SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 546 27.83 -.4Sch 1000 n SCHK ... ... ... 28.14 24.88 53 27.36 +4.2SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 326 29.84 +.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 111 36.30 +.9SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 245 30.50 +.3sSchUSSmCo FNDA .36e .9 ...q 40.26 33.34 237 40.52 +6.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 253 38.18 +1.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 40 38.08 +2.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 449 50.51 -1.3SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1556 34.23 +.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 455 50.37 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 740 40.97 -1.6SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 193 51.96 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 298 49.64 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 553 54.39 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 160 37.60 +2.6Schwab SCHW .40 .7 33 60.22 38.06 4791 57.95 +12.8Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 23 26.45 -1.6Schwb pfD SCHWpD ... ... ... 27.90 25.49 83 26.21 -2.9SchwitMau SWM 1.72 3.9 16 48.06 36.26 162 44.35 -2.2SciApplic SAIC 1.24 1.4 25 90.84 60.21 234 88.07 +15.0ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.00 2 25.23 -.8ScorpBlk rs SALT .08 1.1 ... 8.85 6.00 1070 7.45 +.7ScorpioTk STNG .04 1.3 ... 4.20 1.85 6798 3.04 -.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.54 -1.3ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.45 +.1Scotts SMG 2.12 2.5 20 110.12 76.60 1255 84.70 -20.8Sea Ltd n SE ... ... ... 16.83 10.06 1164 16.00 +20.0SbdCp SEB 6.00 .2 14 4690.00 3725.50 0 3955.02 -10.3SeabGld g SA ... ... ... 13.70 9.50 120 10.75 -4.9SeacorHld CKH ... ... ...dd 59.00 31.90 80 53.00 +14.7SeacrMar SMHI ... ... ... 25.00 11.66 189 22.68 +93.8SeadrillLtd SDRL ... ... 1 .74 .15 6778 .49 +111.3Seadrill SDLP .40 12.4 ... 4.20 2.60 172 3.23 -11.7SealAir SEE .64 1.5 22 49.94 40.76 1475 43.41 -11.9Seaspan SSW .50 5.7 13 9.30 5.50 1224 8.73 +29.3 sSeaspn pfE SSWpE 2.06 8.0 ... 25.75 21.80 39 25.77 +3.8Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 32 25.48 -.3Seaspn pfD SSWpD 1.99 7.9 ... 25.20 20.93 25 25.11 +1.9Seaspn pfH SSWpH ... ... ... 24.96 20.61 155 24.64 +4.2Seaspn pfG SSWpG ... ... ... 25.20 21.98 46 25.11 +3.3sSeaspan n SSWA ... ... ... 24.58 23.15 109 24.50 +.7sSeaWorld SEAS ... ... ...dd 18.94 10.42 3992 20.27 +49.4SelEngS n WTTR ... ... ... 21.96 11.22 1113 14.04 -23.0SelMedHld SEM ... ... 13 19.78 13.90 604 18.35 +4.0SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.23 +.2SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 439 25.00 -17.2SemiMfg SMI ... ... 20 9.14 4.49 139 6.84 -20.1tSempraEn SRE 3.58f 3.6 19 122.98 100.63 1713 100.71 -5.8tSempra pfA SREpA ... ... ... 104.97 96.11 28 96.00 -3.2SendGrid n SEND ... ... ...cc 32.03 17.50 463 27.40 +14.3SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 305 69.28 -5.3SequansC SQNS ... ... ...dd 4.30 1.44 127 1.97 +3.1Seritage n SRG 1.00 2.3 ... 50.00 34.07 265 43.17 +6.7Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 5 23.72 -2.6ServiceCp SCI .68 1.8 24 40.28 31.53 720 36.84 -1.3sServiceMst SERV ... ... 34 58.48 38.05 728 59.39 +15.8sServcNow NOW ... ... ...dd 186.95 99.01 1410 186.42 +43.0Servotr SVT .16e 1.8 ...cc 12.80 8.50 1 9.09 -18.4sShakeShk n SHAK ... ... 98 62.94 30.12 1038 64.38 +49.0ShawCm g SJR 1.18 ... ... 23.44 18.50 849 20.49 -10.2ShellMidst SHLX 1.39f 6.0 21 31.19 19.42 1161 23.24 -22.1Sherwin SHW 3.44f .9 30 435.15 326.68 630 395.57 -3.5ShinhanFn SHG ... ... ... 50.37 40.44 93 43.65 -5.9ShipFin SFL 1.40 9.1 16 15.98 12.30 1558 15.45 -.3sShopify n SHOP ... ... ...dd 162.00 81.55 1396 165.36 +63.7Shutterstk SSTK ... ... 40 52.78 29.85 98 48.75 +13.3SibanyeG SBGL .14r 5.1 ... 6.50 2.44 3442 2.77 -43.0SiderurNac SID ... ... ... 3.55 1.76 2041 2.26 -7.8SierraMt n SMTS ... ... ... 3.00 2.13 60 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 1 5.40 -18.8SignetJwlrs SIG 1.24f 2.4 9 77.94 33.11 18003 52.27 -7.6Silvrbow n SBOW ... ... ... 34.76 19.89 23 28.07 -5.6SlvrcpMt n SVM .02 ... 57 3.43 2.12 306 2.87 +9.5SimonProp SPG 7.80 4.7 22 173.02 145.78 1308 165.27 -3.8Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 4 68.25 -4.6SimpsnM SSD .88f 1.4 34 66.00 41.79 157 65.12 +13.4SinopcShg SHI ... ... ... 74.09 50.67 55 71.57 +25.6Siteone n SITE ... ... 74 81.64 48.19 225 81.14 +5.8SixFlags SIX 3.12 4.5 22 70.44 51.25 1798 69.74 +4.8Skechers s SKX ... ... 15 43.08 23.90 4025 28.57 -24.5Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 17 13.40 4.45 433 4.50 -47.4Smartsh n SMAR ... ... ... 32.79 18.06 547 28.75 +47.4Smith&N SNN .61e 1.6 65 40.41 33.72 464 37.02 +5.7SmithAO s AOS .72 1.1 35 68.39 53.23 1260 63.60 +3.8Smucker SJM 3.12 2.9 14 133.38 99.57 2406 106.52 -14.3SnapInc A n SNAP ... ... ... 21.22 10.50 49173 13.13 -10.1SnapOn SNA 3.28 2.1 15 185.47 140.83 306 155.42 -10.8SocCapH n IPOA ... ... ... 10.85 9.85 30 10.12 +.3SocCapH un IPOA/U ... ... ... 10.97 10.02 11 10.62 +.2SocQ&M SQM .99e 1.9 ... 64.20 32.38 1199 52.24 -12.0Sogou n SOGO ... ... ...cc 14.69 7.91 4260 11.33 -2.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.05 697 15.08 -29.6Solitario XPL ... ... ...dd .88 .39 106 .40 -33.3SonicAut SAH .24 1.1 11 22.75 15.95 177 21.70 +17.6SonocoP SON 1.56 3.0 27 55.77 46.55 468 52.87 -.5SonyCp SNE ... ... ... 53.91 36.25 2584 50.18 +11.6Sothebys BID .40 .7 18 57.95 42.78 343 57.29 +11.0SourcC SOR 1.00 2.5 ...q 42.97 38.16 11 40.43 -.8SoJerInd s SJI 1.12 3.6 27 37.29 25.96 864 30.86 -1.2SthcrssEn SXE ... ... ...dd 3.75 1.44 93 1.65 -2.4SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.22 -7.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.77 -8.3SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.10 -8.3SCEd pfE SCEpE 1.20 4.8 ... 27.56 22.73 3 24.79 -2.5SouthnCo SO 2.40f 5.6 48 53.51 42.38 5943 42.89 -10.8SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 54 26.33 -2.4SouthCo ef SOJB ... ... ... 26.25 23.71 52 25.17 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 68 24.60 -3.3SthnCopper SCCO .23e .4 45 58.09 33.63 1290 52.59 +10.8SwstAirl LUV .64f 1.3 9 66.99 49.76 7319 50.75 -22.5SwtGas SWX 2.08 2.8 23 86.87 62.54 385 73.33 -8.9SwGA Fn SGB .48f 2.2 16 24.00 18.50 5 21.69 -9.6SwstnEngy SWN ... ... 6 6.72 3.42 9382 4.70 -15.8SprkNtSE wi LOV ... ... ... 15.40 10.15 10 12.20 -3.6Sparton SPA ... ... 20 23.59 16.35 75 18.41 -20.2SpdFosFr n EFAX ... ... ... 77.82 67.00 1 71.52 -1.9SpdDbShDu STOT ... ... ... 49.99 47.00 13 48.83 -1.2SpdEmFos EEMX ... ... ... 76.80 60.73 0 68.16 -2.3SpdDbEMk EMTL ... ... ... 52.27 48.31 1 48.43 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.20 +2.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.62 -.9SpectraEP SEP 3.01f 9.9 9 46.47 29.89 1199 30.27 -23.4SpectrmB SPB 1.68 2.1 15 133.27 60.13 525 81.50 -27.5SpeedM TRK .60 3.4 19 23.47 16.46 93 17.50 -7.3SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.37 +8.4SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.29 -2.1Spire SR 2.25 3.3 19 82.85 60.09 305 67.95 -9.6SpiritAero SPR .48f .5 19 105.20 55.46 1445 87.93 +.8SpiritAir SAVE ... ... 16 53.84 30.32 693 37.21 -17.0tSpirMTA n SMTA ... ... ... 9.86 9.03 1741 8.99 -1.4SpiritRltC SRC .72 9.2 12 7.92 6.47 7680 7.82 +1.7SpiritR pfA SRCpA 1.50 6.7 ... 26.40 20.25 14 22.51 -9.4Spotify n SPOT ... ... ...dd 171.23 135.51 2264 165.64 +11.2SpragueRs SRLP 2.61 11.0 14 30.75 22.40 16 23.80 -1.7Sprint S ... ... 3 8.92 4.81 11474 5.23 -11.2SprottSilv PSLV ... ... ...q 6.85 5.83 541 6.11 -3.6SprottGold PHYS ... ... ...q 11.15 9.83 349 10.54 -.5SprottPPP SPPP ... ... ... 9.91 7.81 43 8.68 -7.1SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 61.93 22.41 8587 62.72 +80.9STAG Indl STAG 1.39 5.2 36 28.95 22.42 408 26.96 -1.4STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.24 STAG pfC STAGpC ... ... ... 27.43 24.76 2 25.65 -2.0StageStrs SSI .20 7.4 ... 3.25 1.45 217 2.70 +60.7SP Matls XLB .98e 1.6 ...q 64.17 53.38 8192 60.97 +.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.05 7219 84.44 +2.1SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 11975 49.90 -12.3sSP Consum XLY 1.12e 1.0 ...q 109.34 87.89 5458 109.37 +10.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 13249 75.90 +5.0SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 61939 27.95 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 6752 75.87 +.3sSP Tech XLK .78e 1.1 ...q 72.04 54.25 17686 72.38 +13.2SpdrRESel XLRE ... ... ...q 34.02 29.17 2120 31.95 -3.0SP Util XLU 1.55e 3.2 ...q 57.23 47.37 26128 48.37 -8.2StdMotor SMP .84 1.8 27 54.73 40.56 51 47.09 +4.9Standex SXI .72 .7 22 110.00 88.40 21 104.15 +2.3StanBlkDk SWK 2.52 1.8 20 176.62 136.33 895 142.70 -15.9StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 29 25.91 +2.7StanBlD un SWP ... ... ... 128.00 105.13 16 107.55 -12.4Stantec g STN .55f ... 17 29.25 23.30 11 25.60 -8.4StarGas SGU .47f 4.9 15 11.70 8.74 44 9.50 -11.6Starret SCX .40 6.1 21 9.40 5.80 8 6.55 -23.8Startek SRT ... ... 48 14.78 6.11 64 6.77 -32.1StarwdPT STWD 1.92 8.7 12 23.01 19.47 1455 21.99 +3.0StateStr STT 1.68 1.7 17 114.27 86.74 1961 99.49 +1.9StateSt pfC STTpC ... ... ... 25.55 24.01 18 25.33 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 67 26.64 -3.0StaStCp pfG STTpG ... ... ... 28.45 25.50 111 26.03 -4.0StateSt pfE STTpE ... ... ... 27.16 25.47 16 26.47 Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 1 17.06 -12.7SteelPr pfA SPLPpA ... ... ... 22.74 19.75 1 20.36 -3.8Steelcse SCS .51 3.4 17 17.85 12.50 226 14.95 -1.6StellusCap SCM 1.36 10.5 11 14.29 11.07 51 12.98 -1.2StellCap22 SCA 1.44 5.7 ... 25.39 25.18 25.33 Stepan SCL .82 1.1 19 92.97 68.09 95 75.85 -4.0sSteris plc STE 1.24 1.2 27 105.85 78.78 274 106.30 +21.5SterlingBc STL .28 1.1 15 26.50 21.00 2582 25.25 +2.6SterlBc pfA STLpA ... ... ... 26.74 25.65 12 26.07 -1.0StewInfo STC 1.20 2.8 29 47.37 34.48 224 43.06 +1.8StifelFin SF .48f .8 19 68.76 42.92 344 61.61 +3.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 12 25.90 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.27 -2.6StoneHEM EDF 2.16 15.1 ...q 17.31 13.50 95 14.34 -9.9StonHEmM EDI 1.81 13.3 ...q 16.67 13.32 53 13.63 -12.5StoneMor STON 1.32 22.0 ...dd 9.62 4.61 38 5.99 -8.7Stonerdg SRI ... ... 22 32.18 14.16 179 31.74 +38.8StoreCap STOR 1.24 4.6 22 27.23 20.08 1206 26.78 +2.8StratALL36 GJT .29 1.4 ... 21.00 19.20 20.92 +4.6Strat D35 GJP .74 3.2 ... 23.69 21.85 22.79 -.6StratGS33 GJS .32 1.5 ... 21.52 19.12 20.94 +3.4StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 4 25.50 -1.5StratPG34 GJR .27 1.2 ... 23.46 20.93 3 22.30 +1.3StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.62 -4.3StratWMT GJO .22 .9 ... 23.12 21.72 23.12 +3.9sStryker SYK 1.88 1.0 30 177.70 137.70 922 179.78 +16.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 152 60.50 +8.3SubPpne SPH 2.40 10.2 34 27.05 21.85 84 23.56 -2.7SumitMitsu SMFG ... ... ... 9.67 7.33 721 8.46 -2.6SummitHtl INN .72 4.8 14 19.39 12.77 880 14.95 -1.8SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 4 24.80 -2.7SumHP pfE INNpE ... ... ... 26.25 22.82 8 23.75 -7.5SumtMtls n SUM .29t ... 25 34.06 26.00 2377 27.13 -13.7SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 123 16.15 -21.2SunCmts SUI 2.84f 2.9 97 98.99 80.12 463 96.44 +3.9SunLfFn g SLF 1.90f ... ... 44.50 33.53 356 42.07 +2.0sSunCokeE SXC .99e ... 7 13.96 8.20 357 13.75 +14.7SunCokeEn SXCP 1.60m 10.2 9 21.95 14.75 81 15.70 -10.0Suncor g SU 1.44 ... ... 41.82 27.96 2824 39.42 +7.4SunlOnl n STG ... ... ...dd 14.08 6.80 97 10.21 -8.0SunLink SSY ... ... ...dd 2.08 1.27 3 1.40 -11.9SunocoLP SUN 3.30 12.6 77 33.11 24.76 174 26.17 -7.9SunstnHtl SHO .20 1.2 20 17.60 14.09 3103 17.19 +4.0SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.47 -2.5SunstHt pfF SHOpF 1.61 6.6 ... 26.98 23.60 24.40 -5.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2477 70.36 +8.9SunTr 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 7 24.11 -2.0SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 34 2.05 +39.5SupEnrgy SPN .32 3.1 ...dd 12.73 7.66 2586 10.27 +6.6SuperiorInd SUP .36 1.9 29 20.95 12.70 165 18.75 +26.3Supvalu rs SVU ... ... 10 29.12 13.60 536 19.88 -8.0SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 43 16.05 +5.9SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 36 25.69 +.2SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.68 +10.0SwRCmETR RJN ... ... ... 3.72 1.87 2 3.06 +9.5SwRCmMTR RJZ ... ... ... 9.20 7.76 3 8.91 -.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 72 6.29 +4.8SwERCmTR RJI ... ... ... 5.96 4.64 180 5.72 +5.9SwisHelv SWZ .64e .2 ...q 13.74 12.07 20 12.19 -4.5Switch n SWCH .03e ... ... 20.45 11.90 1255 12.75 -29.9Synchrony SYF .60 1.7 13 40.59 28.33 4222 35.58 -7.8Synnex SNX 1.40 1.3 15 141.94 93.87 113 111.80 -17.8Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 16 25.52 -2.3sSynovusFn SNV 1.00f 1.8 20 56.12 40.27 901 56.69 +18.3SynthBiol SYN ... ... ...dd 1.05 .19 442 .23 -55.5Sysco SYY 1.44 2.2 26 66.51 48.85 1512 65.78 +8.3 Systemax SYX .22 .6 33 34.91 17.00 86 34.17 +2.7T -sTAL Educ s TAL ... ... ...cc 44.50 19.17 4503 44.82 +50.9TC PpLn TCP 2.60m 10.3 8 59.30 22.64 333 25.17 -52.6sTCF Fncl TCF .60 2.2 17 27.02 14.58 908 27.08 +32.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 29 24.30 -5.6TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 113 5.43 -7.5TE Connect TEL 1.76f 1.8 28 108.23 77.15 1728 97.46 +2.5THL Crd21 TCRX ... ... ... 26.31 25.07 14 25.72 +2.0THLCred22 TCRZ 1.69 6.5 ... 26.98 25.40 0 25.85 -.3THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 14 17.28 +2.5TIM Part TSU .28e 1.6 ... 23.12 13.97 1219 17.27 -10.6sTJX TJX 1.56f 1.7 22 94.08 66.44 4493 94.30 +23.3TPG Pace n TPGE ... ... ... 10.87 9.67 1434 10.54 +8.2TPG Pac n TPGH ... ... ... 10.00 9.67 0 9.77 +.4sTPG RE n TRTX 1.68f 8.2 25 20.70 18.22 114 20.56 +7.9TPG SpLnd TSLX 1.56 8.4 9 21.74 17.00 235 18.54 -6.4sTableauA DATA ... ... ...dd 101.43 57.25 601 100.65 +45.4TahoeRes TAHO .24 4.5 ... 9.18 3.76 1765 5.31 +10.9TailorBr TLRD .72 2.2 18 35.94 9.40 965 33.45 +53.2Taiwan TWN ... ... ...q 22.25 18.95 3 21.65 +3.7TaiwSemi TSM .73e 1.8 18 46.57 34.31 9830 39.56 -.2Takung n TKAT ... ... 51 6.08 1.88 6 2.05 -18.3TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 427 21.77 -15.4TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 190 43.61 -4.9TalosEn rs TALO ... ... ...dd 40.16 16.76 135 31.37 -2.5StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 894 22.20 -16.3TanzRy g TRX ... ... ... .68 .24 91 .45 +62.2Tapestry TPR 1.35 3.0 29 55.50 38.70 4561 45.74 +3.4TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1434 48.77 +.7TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 2 26.88 +1.5Target TGT 2.48 3.2 14 78.84 48.56 4397 77.90 +19.4TaroPhrm TARO ... ... 12 128.46 93.01 49 120.59 +15.2Taseko TGB ... ... ... 2.46 1.05 2717 1.25 -46.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 2427 22.16 -33.0Taubmn TCO 2.62f 4.7 20 66.61 44.78 654 56.24 -14.0Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 5 24.46 -2.6Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 5 24.10 -4.4TaylorMH TMHC ... ... 14 28.42 19.68 706 22.04 -9.9Team TISI ... ... ...dd 26.80 10.45 313 21.55 +44.6Technip FTI .13 ... 18 35.00 24.53 2637 31.85 +1.7TeckRes g TECK .16e ... ... 30.80 14.56 2936 29.39 +12.3Teekay TK .22 2.7 ...dd 10.90 5.14 443 8.01 -14.1TeekLNG TGP .56 3.3 86 21.65 14.05 191 17.20 -14.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 5 25.44 +.8TeekOffsh TOO .04m 1.5 91 3.18 1.65 261 2.72 +15.3TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 12 21.23 -8.0TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.66 -4.8TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 16 24.55 -2.0TeekayTnk TNK .21 18.6 16 2.00 .96 982 1.13 -19.3Tegna TGNA .28 2.7 6 15.60 10.00 1873 10.51 -25.4TejonRnch TRC ... ... ...cc 26.25 18.59 102 25.08 +20.8TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 112 21.52 -4.6TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 112 17.13 -2.3TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 54 18.90 -3.7TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 69 13.04 -4.2TelInstEl TIK ... ... 41 6.35 2.05 13 2.90 +11.5sTeladoc n TDOC ... ... ... 54.25 27.35 2169 54.30 +55.8Telaria n TLRA ... ... ...dd 5.30 3.42 122 4.56 +13.2TlcmArg TEO .71e 3.1 ... 40.19 21.13 289 22.77 -37.8TelItalia TI ... ... ... 11.28 7.57 156 8.17 -5.3TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 73 7.22 +.1sTeledyne TDY ... ... 33 208.74 123.29 120 210.33 +16.1Teleex TFX 1.36 .5 34 288.78 195.36 194 278.81 +12.1tTelefBrasil VIV .64e 5.4 14 17.33 11.63 1983 11.79 -20.5TelefEsp TEF 1.20e 13.1 ... 11.58 8.68 3646 9.11 -5.9TelData TDS .64 2.4 9 29.87 23.54 460 26.18 -5.8TelData45 TDI 1.66 6.3 ... 26.61 23.29 4 26.11 +2.2TelData 61 TDA 1.47 6.0 ... 25.64 23.11 15 24.70 -.8TelData60 TDJ 1.75 6.8 ... 26.48 23.95 42 25.66 +1.5TelData59 TDE 1.72 6.8 ... 26.21 24.26 8 25.29 -.1Telus gs TU 2.10 ... ... 38.50 33.22 484 35.65 -5.9TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.60 50 23.10 +7.4TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 43 15.77 -3.9tTmpEMI TEI .80a 7.7 ...q 11.98 10.41 94 10.43 -6.6TmpGlb GIM .30 4.8 ...q 6.77 6.20 175 6.23 -3.6TempurSly TPX ... ... 14 68.05 41.10 1011 49.48 -21.1Tenaris TS .69e 1.9 ... 40.64 25.91 1480 36.06 +13.2TenetHlth THC ... ... ...dd 37.52 12.25 1226 36.39 +140.0Tengsco TGC ... ... ...dd 1.19 .55 19 .65 -18.8Tennant TNC .84 1.0 ...cc 82.20 59.00 70 80.70 +11.1Tenneco TEN 1.00 2.2 7 65.59 43.48 312 46.27 -21.0TVA 28 TVC .96 4.0 ... 25.97 23.29 14 24.30 -3.2TVA 29 TVE .84 3.5 ... 26.98 23.42 19 23.69 -5.2Teradata TDC ... ... 26 42.84 27.60 987 42.63 +10.8Teradyn TER .36 .9 30 50.68 29.68 1749 39.62 -5.4Terex TEX .40 1.0 36 50.17 34.21 1717 41.05 -14.9Ternium TX 1.10e 2.8 12 42.43 24.60 328 38.76 +22.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 235 38.14 +8.8TetraTech TTI ... ... ...dd 4.85 1.85 815 4.28 +.2TeucrCorn CORN ... ... ...q 20.05 16.53 74 17.53 +4.6TeucrSug CANE ... ... ...q 10.50 7.30 33 7.76 -20.7TeucrWht WEAT ... ... ...q 8.43 5.80 143 6.87 +14.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 38 18.37 +2.7TeucrmAgs TAGS ... ... ...q 25.70 21.17 23.21 +5.0TevaPhrm TEVA .73e 3.4 6 33.82 10.85 15410 21.80 +15.0TexPacLd TPL .29f ... ...cc 739.89 282.82 31 684.79 +53.3Textainer TGH .96 5.8 ...dd 26.50 12.00 162 16.50 -23.3sTextron TXT .08 .1 44 68.68 45.00 1357 68.86 +21.7Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1205 218.27 +15.0Thermon THR ... ... 48 26.50 15.74 87 23.39 -1.2ThirdPtRe TPRE ... ... 11 17.10 12.75 544 13.55 -7.5ThomsonR TRI 1.38 3.5 17 48.61 36.52 2967 39.56 -9.2Thor Inds THO 1.48 1.5 12 161.48 89.89 2649 98.44 -34.73D Sys DDD ... ... 56 22.57 7.92 3355 13.94 +61.33M Co MMM 5.44f 2.7 30 259.77 191.44 2298 203.86 -13.4Tidwtr TDW 1.00 3.3 ...dd 35.98 .71 156 30.37 +24.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.2 ...cc 22.32 16.67 184 22.18 +8.8sTiffany TIF 2.20f 1.6 40 134.72 86.15 1371 133.91 +28.8Tillys TLYS ... ... 36 16.57 8.42 142 15.20 +3.0TimeWarn TWX 1.61 1.7 16 103.90 85.88 7733 94.92 +3.8Timken TKR 1.12f 2.3 19 55.65 41.85 461 48.25 -1.8TimknSteel TMST ... ... ...dd 20.24 12.54 256 18.60 +22.4Titan Intl TWI .02 .2 ...dd 14.53 7.97 184 12.00 -6.8TollBros TOL .44f 1.1 12 52.73 36.55 3188 39.20 -18.4Tompkins TMP 1.92 2.2 26 90.50 71.27 25 88.27 +8.5TootsieR TR .36b 1.3 26 37.48 27.45 173 28.75 -18.6TopBuild n BLD ... ... 36 85.90 51.64 174 84.55 +11.6Torchmark TMK .64 .7 7 93.60 74.48 461 85.52 -5.7Trchmk pfC TMKpC ... ... ... 27.68 25.44 29 26.53 -.9Toro Co s TTC .80f 1.3 24 73.86 56.60 740 59.83 -8.3TorDBk gs TD 2.68 ... ... 75.46 48.32 912 58.20 -.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 345 22.79 -2.4TortWat n TBLU ... ... ... 30.84 25.65 1 28.71 -3.7TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 62 12.13 -8.7TortEnInf TYG 2.62 9.1 ...q 32.40 24.24 86 28.77 -1.1TortMLP NTG 1.69 9.2 ...q 21.09 14.91 153 18.42 +4.9TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 39 17.19 -8.6TortPw&E TPZ 1.65 8.7 ...q 22.19 17.51 17 18.96 -8.0Total SA TOT 2.71e 4.4 ... 64.59 48.15 1744 61.70 +11.6TotalSys TSS .52 .6 22 90.74 57.53 774 88.54 +11.9TowerIntl TOWR .48 1.5 14 33.65 21.00 59 31.65 +3.6TownsqMda TSQ .30 4.7 8 11.63 6.03 54 6.35 -17.3Toyota TM ... ... ... 140.99 103.62 141 136.17 +7.1TrCda g TRP 2.76 6.7 15 51.85 39.16 1188 41.33 -15.0TransEntx TRXC ... ... ...dd 5.00 .46 7103 3.13 +62.2sTransUn n TRU .07p ... 29 70.90 41.07 921 72.36 +31.7Trnsalta g TAC .23 ... ... 6.60 5.00 6 5.10 -14.3TrnsatlPet TAT ... ... ...dd 2.18 .58 204 1.52 +9.4TrnsRty TCI .20p ... ...dd 52.00 20.37 16 27.23 -13.1TransDigm TDG 24.00 ... 24 339.97 249.57 255 339.79 +23.7TrnsMont TLP 2.48f 6.5 16 47.45 33.98 13 37.87 -4.0Transocn RIG ... ... ...dd 14.16 7.20 12472 12.93 +21.1TrGasSur TGS ... ... ... 24.22 14.10 211 17.39 -21.8Travelers TRV 3.08f 2.4 17 150.55 113.76 2389 128.77 -5.1sTravelport TVPT .30 1.6 ... 18.28 12.10 793 18.29 +39.9TrecoraRs TREC ... ... 19 14.40 10.25 35 13.75 +1.9sTredgar TG .44 1.8 33 24.70 14.65 74 24.60 +28.1TreeHseF THS ... ... 15 85.99 36.35 357 48.17 -2.6Trex TREX ... ... 35 125.93 65.03 223 124.67 +15.0TriPointe TPH ... ... 15 19.55 12.14 2451 17.92 TriContl TY 1.02e 3.7 ...q 28.32 22.63 46 27.42 +1.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 259 11.28 +18.9Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 0 25.08 -.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 2 25.08 -.5TribMda A TRCO 1.00 2.8 12 43.71 34.81 306 36.22 -14.7TrilogyMtl TMQ ... ... ...dd 1.64 .60 333 1.47 +34.9sTrimShrk n TTAC ... ... ... 36.89 29.09 10 37.12 +10.1TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.95 +2.8TriNetGrp TNET ... ... 37 56.98 30.56 234 56.64 +27.7Trinity TRN .52 1.5 8 38.25 26.14 2831 34.66 -7.5TrinityPlce TPHS ... ... ... 7.59 5.86 15 6.88 -1.0Trinseo SA TSE 1.44 1.9 9 85.35 57.70 164 76.10 +4.8TrioTch TRT ... ... 14 8.47 4.05 6 4.55 -35.1TriplePtV TPVG 1.44 11.6 7 14.19 11.12 72 12.39 -2.4TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.55 -1.3Triple-S GTS ... ... 33 37.85 15.05 135 35.97 +44.7TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 285 35.05 -6.4tTriumphGp TGI .16 .8 4 34.58 19.95 1206 20.80 -23.5Tronox TROX .18 1.0 58 28.40 12.88 762 18.64 -9.1TrueBlue TBI ... ... 17 29.50 19.30 130 27.40 -.4Tsakos TNP .20 5.4 ... 5.27 3.11 131 3.73 -4.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 3 25.11 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 5 25.21 -1.1Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 5 24.99 +.9TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.22 Tuppwre TUP 2.72 6.3 ...dd 73.61 40.78 369 43.26 -31.0Turkcell TKC ... ... ... 11.29 6.33 1271 6.51 -36.2TurnPtBr n TPB .16 .6 ... 28.85 14.45 76 28.62 +35.4TurqHillRs TRQ ... ... 26 3.59 2.47 2446 2.84 -17.2TutorPerini TPC ... ... 10 29.90 18.90 313 19.90 -21.522ndCentry XXII ... ... ...dd 4.44 1.33 1748 2.24 -20.0sTwilio n TWLO ... ... ... 58.41 23.25 1428 58.72 +148.8sTwitter TWTR ... ... ...dd 40.16 15.67 147563 40.10 +67.0TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 2 26.85 -1.5TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 10 25.49 -2.9TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1614 15.78 -3.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 16 24.47 -2.4TylerTech TYL ... ... 55 237.80 160.12 168 235.71 +33.1Tyson TSN 1.20 1.8 13 84.65 58.36 2088 68.20 -15.9U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 24 28.95 +23.0UBS 3xInvC WTID ... ... ... 49.24 7.31 17 10.05 -34.3VelDlyIn n EXIV ... ... ... 61.00 26.21 10 36.00 -25.6VelLngVS n EVIX ... ... ... 23.61 9.60 4 9.81 -18.2sUBS FILCG FBGX ... ... ...q 264.15 161.21 3 264.56 +16.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 80.68 -5.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 43

UBS Grp UBS .69e 4.5 ... 20.89 15.03 1798 15.48 -15.8UDR UDR 1.29f 3.5 23 40.71 32.88 1258 37.21 -3.4UGI Corp UGI 1.04f 2.1 10 51.92 42.51 844 48.53 +3.4UMH Prop UMH .72 4.8 29 17.50 11.38 194 14.85 -.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 26.18 -4.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .71 69 .94 -32.3sUS FdsHl n USFD ... ... 25 37.44 25.43 1978 37.55 +17.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 54 97.15 56.50 28 97.15 +34.6US Silica SLCA .25 .8 39 38.70 23.75 1390 30.23 -7.2USA Cmp USAC 2.10 11.5 ...dd 19.33 14.55 233 18.30 +10.6Usaa USA Vl ULVM ... ... ... 55.24 48.81 7 52.91 +1.8sUsaa SCVal USVM ... ... ... 54.71 47.00 4 54.94 +8.3USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.17 -.5Usaa EMVl UEVM ... ... ... 56.13 48.97 2 51.41 +.1Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.41 -3.5USANA s USNA ... ... 30 121.15 52.80 142 118.40 +59.9USCF Oil n USOU ... ... ... 75.96 22.66 19 53.12 +23.6USCF ShOil USOD ... ... ... 26.29 5.50 11 7.56 -33.2USCF shpei BUY ... ... ... 27.04 23.45 26.99 +6.6USCF shpen BUYN ... ... ... 27.83 23.45 26.90 +3.8USD Ptrs USDP 1.41f 13.1 ... 12.00 9.00 22 10.80 -4.0USG USG ... ... 23 42.14 25.60 787 41.30 +7.1tUltrapar UGP .55e 4.2 ... 26.48 12.87 757 12.92 -43.2sUndrArm s UAA ... ... 42 23.58 11.40 14176 24.25 +68.1sUnAr C wi UA ... ... ... 21.81 10.36 9960 22.10 +65.9Uni UFI ... ... 16 39.21 27.98 41 33.00 -8.0sUniFirst UNF .15 .1 26 187.60 135.95 80 184.30 +11.8UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1160 55.66 -1.2Unilever UL 1.48e 2.7 ... 60.13 50.74 817 55.19 -.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.30 +2.6UnionPac UNP 2.92 2.1 11 148.03 101.06 3783 142.36 +6.2UniqueF n UFAB .60 6.7 11 10.55 7.05 11 9.01 +21.4Unisys UIS ... ... ...dd 13.90 6.90 700 13.05 +60.1Unit UNT ... ... 11 26.82 15.29 311 21.20 -3.6UtdContl UAL ... ... 10 81.39 56.51 2699 70.36 +4.4UtdMicro UMC .09e 3.2 ... 2.85 1.96 1352 2.79 +16.7UPS B UPS 3.64 3.1 20 135.53 101.45 2783 117.02 -1.8UtdRentals URI ... ... 9 190.74 100.62 1079 164.85 -4.1USNatGas UNL ... ... ...q 10.28 8.54 0 9.39 +2.2US12MoOil USL ... ... ...q 25.74 15.45 18 23.43 +12.0sUSAntimny UAMY ... ... ... .45 .20 303 .42 +31.3US Bancrp USB 1.20 2.3 14 58.50 48.49 7219 51.77 -3.4US Bcp pfA USBpA 35.49e 3.8 ... 932.27 873.48 932.27 +5.0US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 27 23.19 +2.7US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 298 28.24 +.1US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 36 25.74 +1.8US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 322 21.14 +16.8US Cellular USM ... ... 48 41.82 32.06 87 36.36 -3.4US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 37 25.60 +1.4US Cellu 63 UZB 1.81 6.9 ... 26.95 24.46 24 26.11 +1.5US Cell64 UZC 1.81 6.9 ... 27.50 24.55 45 26.14 +.8USCmdtyFd USCI ... ... ...q 45.44 36.98 33 44.52 +4.7USDslHtOil UHN ... ... ...q 21.76 12.90 19 20.32 +5.1US GasFd UGA ... ... ...q 36.45 22.30 37 33.22 +4.3USCoppFd CPER ... ... ...q 21.26 16.00 11 20.78 -1.3USAgriFd USAG ... ... ...q 18.21 15.87 0 17.38 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 2327 23.45 US OilFd USO ... ... ...q 14.74 8.65 16927 13.16 +9.6US ShrtOil DNO ... ... ...q 81.00 45.69 2 51.22 -9.8USSteel X .20 .5 22 47.64 19.75 7807 37.55 +6.7UtdTech UTX 2.80 2.2 22 139.24 109.10 2942 126.82 -.6UtdhlthGp UNH 3.60f 1.4 23 250.79 176.42 2648 248.65 +12.8UNITIL UTL 1.46 3.0 25 52.84 40.92 100 47.99 +5.2Univar n UNVR ... ... 53 31.95 25.79 535 28.03 -9.5UnvslCp UVV 3.00f 4.6 9 68.25 45.95 191 64.85 +23.5UnvHR UHT 2.64 4.2 37 84.90 53.00 29 63.14 -15.9UnivHlthS UHS .40 .3 15 128.15 95.26 596 116.04 +2.4Univ Insur UVE .64a 1.8 12 36.85 15.08 153 36.15 +32.2UnvSecInst UUU ... ... ...dd 3.50 1.15 19 1.35 -20.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 19 3.02 +25.8UnumGrp UNM .92 2.4 2 58.73 36.91 2104 38.97 -29.0Ur-Energy URG ... ... 74 .79 .50 400 .74 +8.2UraniumEn UEC ... ... ...dd 2.00 .96 1321 1.73 -2.3UrbnEdg n UE .88 4.0 26 26.19 19.51 691 22.22 -12.8UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.30 +2.1UrsBidA UBA 1.08f 4.8 17 23.94 17.20 106 22.27 +2.4UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 5 25.00 -4.9UrstBid pfH UBPpH 1.56 6.6 ... 26.88 22.97 5 23.72 -9.3V -sVF Corp VFC 1.84 2.2 44 84.38 54.51 2483 84.13 +13.7VICI Pr n VICI ... ... ... 21.33 17.58 2291 19.98 -4.4VOC EnTr VOC .47e 8.9 11 6.66 3.15 8 5.27 -11.0VaalcoE EGY ... ... ... 2.66 .68 1558 2.30 +230.0sVailRsrt MTN 5.88 2.3 55 257.98 197.48 394 259.10 +21.9Vale SA VALE .29e 2.0 14 15.24 7.65 25267 14.62 +19.5sValeantPh VRX ... ... 7 24.43 10.94 20940 25.41 +22.3ValeroE VLO 3.20 2.6 32 126.98 63.77 3549 121.20 +31.9ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 52 41.57 -6.6Valhi VHI .08 1.4 54 9.24 2.13 245 5.90 -4.4sValidus VR 1.52 2.2 15 67.85 41.15 508 67.88 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 4 25.58 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 25 25.28 -1.3VlyNBcp VLY .44 3.3 23 13.38 10.61 2132 13.24 +18.0VlyNB wt18 VLY/WS ... ... ... .32 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.73 -3.7sVlyBcp pfB VLYpB ... ... ... 27.32 24.99 71 26.22 -.9Valmont VMI 1.50 1.0 22 176.35 137.90 66 150.65 -9.2Valvoline n VVV .30 1.4 ... 25.63 19.86 1472 20.96 -16.4VanEMGold OUNZ ... ... ...q 13.44 11.93 61 12.75 -.8VanEGold GDX .06e .3 ...q 25.58 20.84 28879 22.58 -2.8VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.96 +2.5VanE Grn n GRNB ... ... ... 27.50 25.87 0 26.03 -3.6VnEkSteel SLX .40e .8 ...q 51.92 35.06 91 50.22 +9.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 1 22.17 -5.0VanE Env EVX .53e .6 ...q 92.00 77.29 1 90.84 +4.5VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 23.03 63 23.12 -5.6VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 420 31.29 +.3VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.70 +4.4VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 20 24.40 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5800 21.50 +1.4VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 449 16.88 +1.7VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 137 19.30 -1.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 688 29.03 -3.1VanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 30 24.66 -3.8VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 10 23.48 -2.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 9 25.20 -5.4VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.56 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 195 25.27 VanE EMBd EMLC .98 5.6 ...q 19.91 17.53 2630 17.64 -7.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.84 -.5VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 11 17.21 -.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 11 19.79 -2.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 736 23.54 -2.2VnEkHiInInf YMLI 1.20 9.2 ...q 15.10 11.07 2 13.08 -2.6VanE GenDr GNRX ... ... ... 26.68 20.60 2 25.28 +4.0VanE OilR CRAK ... ... ...q 33.85 22.80 35 33.16 +8.0V IntMoat MOTI ... ... ...q 36.88 32.66 9 33.87 -.7VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 0 49.28 +.4VnEkGlSpin SPUN ... ... ...q 25.69 21.84 25.47 +5.4VanEChAMC CNXT ... ... ...q 37.10 29.59 1 33.72 -2.5VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 25 32.04 +5.5VanEWMoat MOAT .41e .9 ...q 46.20 38.21 288 43.60 +2.7VanE UncOG FRAK .06e .4 ...q 17.99 12.59 7 16.50 +5.3VnEkSemi SMH .58e .5 ...q 114.55 80.92 2739 111.61 +14.1VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 234 100.00 +9.4VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 26 63.78 +3.5VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 8252 27.00 +3.6VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.99 -7.3VEckVcREr REMX .50a 1.9 ...q 32.97 16.73 67 25.72 -14.5 VEckChina PEK 1.41e 1.1 ...q 54.26 40.26 10 46.99 -2.7VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 123 51.80 -23.6VanE Egyp EGPT ... ... ...q 40.97 26.30 263 33.85 +3.5VEckPoland PLND .29e 1.7 ...q 21.80 16.29 4 17.44 -11.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 5499 32.99 -3.3VanE Coal KOL .13 .7 ... 18.49 12.56 37 17.51 +9.2VnEk Viet VNM .32e 1.8 ...q 20.50 14.03 139 17.71 -1.0VanEBrzSC BRF ... ... ...q 26.12 18.55 42 19.08 -18.6VanEIndo IDX .25e 1.1 ...q 26.90 20.82 5 23.44 -5.6VanENatRs HAP .64e 1.7 ...q 39.67 32.28 18 38.17 +2.8VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 5 25.00 +.6VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 4 48.80 +4.6VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 105 87.62 -7.8VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 1413 80.44 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2378 78.04 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2625 78.77 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 39 111.31 -8.0sVangMegG MGK 1.33e 1.1 ...q 121.09 99.11 169 121.51 +9.1VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 82 76.45 VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 685 85.56 -.1sVangEMI VXF 1.13e .9 ...q 119.50 99.37 778 120.50 +7.8sVangGrth VUG 1.38e .9 ...q 152.38 125.79 885 152.95 +8.7VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 1180 127.68 +4.2VangMidC VO 1.76e 1.1 ...q 164.17 140.54 261 160.55 +3.7sVangSmCp VB 1.63e 1.0 ...q 157.65 131.25 1317 158.86 +7.5sVangSCG VBK 1.19e .7 ...q 177.35 141.75 171 178.66 +11.1sVangSCV VBR 1.96e 1.4 ...q 138.96 118.55 202 139.00 +4.7VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 3011 143.63 +4.6VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1813 106.46 +.1VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2761 254.89 +3.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 421 111.95 +.3sVangMCGr VOT .82e .6 ...q 136.45 115.92 97 137.40 +7.6VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 4006 79.91 -3.7VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 1602 104.24 +2.2VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 164 122.09 +2.4VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 2745 54.72 VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 9057 45.83 -.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 228 73.81 +1.2VangEur VGK 1.71e 2.9 ...q 63.60 54.60 13098 59.03 -.2VangTEBd VTEB .28e ... ...q 52.07 50.36 1010 50.84 -1.6sVang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 77 150.00 +9.5Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 45 107.97 -1.8sVanSC600V VIOV 1.66e 1.2 ...q 143.23 114.49 25 144.21 +9.0sVanSC600G VIOG 1.13e .7 ...q 164.80 128.05 23 165.70 +13.5sVangSC600 VIOO 1.19e .8 ...q 154.56 121.82 42 155.42 +11.5VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 13 125.50 +3.1sVanMC400G IVOG 1.16e .8 ...q 142.23 118.23 13 142.62 +7.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 17 134.34 +5.0VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 5837 45.03 +.4VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 58 171.47 +9.9VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 99 130.29 -10.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 198 104.44 +5.5VangFncl VFH .90e 1.3 ...q 75.48 59.92 612 71.07 +1.5VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.82 143 161.35 +4.7VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 82 143.07 +.5sVangInfT VGT 1.61e .8 ...q 189.00 139.43 518 190.00 +15.3VangMat VAW 2.12e 1.5 ...q 144.65 120.06 228 138.17 +1.1VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 264 108.69 -6.8VangTel VOX 3.14e 3.7 ...q 96.48 81.62 195 84.29 -7.5VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 95.23 495 122.83 +10.5VectorGp VGR 1.60b 8.2 24 23.14 18.70 597 19.45 -13.1Vectren VVC 1.80 2.6 27 70.90 57.48 1511 70.39 +8.3Vectrus VEC ... ... 15 41.48 25.17 106 32.13 +4.1VedantaLtd VEDL 1.20e 7.9 ... 21.99 14.29 444 15.14 -27.3VeevaSys VEEV ... ... 92 82.66 52.17 721 81.87 +48.1VenatorM n VNTR ... ... ... 26.90 17.03 323 18.05 -18.4Ventas VTR 3.16 5.8 15 72.36 46.55 1874 54.34 -9.4VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 7 25.06 -.4Vereit VER .55 7.8 ...cc 8.75 6.52 6650 7.08 -9.1Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 38 25.74 +.7VeriFone PAY ... ... 17 23.14 14.90 2036 22.82 +28.9Veritiv VRTV ... ... ...dd 45.50 20.35 43 34.90 +20.8VerizonCm VZ 2.36 4.9 7 54.77 42.80 12921 48.41 -8.5VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 26.05 -1.3VermilnE g VET 2.03 ... ... 40.59 29.91 132 34.82 -4.1Verso Cp VRS ... ... ... 21.82 3.58 219 21.17 +20.5Versum VSM .24f .6 ... 42.74 30.57 363 41.16 +8.7ViadCorp VVI .40 .7 27 61.85 44.90 72 55.20 -.4Vicon VII ... ... ...dd .76 .30 87 .36 -9.0sVictSCHiD CSB .60e ... ...q 45.63 39.13 1 45.86 +2.8VinaConc VCO .66e 1.5 ... 47.99 30.76 8 44.00 +19.0VinceHlg rs VNCE ... ... 4 12.32 3.20 20 12.10 +95.5Vipshop VIPS ... ... 11 19.14 7.79 8192 12.41 +5.9VirnetX VHC ... ... ...dd 8.75 2.10 215 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.55 -1.0VirShUS n VESH ... ... ... 24.93 21.19 22.50 -1.5ZweigTR ZTR .97 8.5 ...q 14.18 10.74 119 11.43 -14.7VirtGblMSc VGI 1.87 13.3 ...q 19.46 13.70 68 14.05 -19.7sVisa s V .84 .6 45 133.62 92.80 8066 136.28 +19.5VishayInt VSH .34f 1.6 ...dd 23.85 16.25 1041 21.80 +5.1sVishayPrc VPG ... ... 36 38.75 16.55 81 39.40 +56.7VistaGold VGZ ... ... ...dd .93 .60 249 .67 -4.0VistaOutd n VSTO ... ... ...dd 25.07 12.36 1112 16.63 +14.1sVistraEn n VST ... ... ... 24.70 15.60 4563 24.61 +34.3VitaminSh VSI ... ... 6 12.05 2.95 360 5.75 +30.7VivintSolar VSLR ... ... 14 6.10 2.70 628 3.75 -7.4VMware VMW ... ... 40 165.00 85.45 1869 148.98 +18.9VoceraCm VCRA ... ... ...dd 32.23 22.43 282 27.63 -8.6tVolarisAv VLRS ... ... ... 16.00 5.10 585 5.24 -34.7VolitionRX VNRX ... ... ... 4.00 1.85 34 2.32 -21.1VoltInfoSci VISI ... ... ...dd 5.00 2.16 68 3.10 -18.4Vonage VG ... ... ...dd 11.94 6.28 1604 11.56 +13.7Vornado VNO 2.52 3.5 25 80.92 64.14 648 71.82 -8.1Vorndo pfK VNOpK 1.43 5.8 ... 25.79 23.64 258 24.68 -2.3Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 158 23.99 -3.6Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 70 23.02 -8.3Voxeljet VJET ... ... ... 6.37 3.07 33 3.85 -15.8VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 26 10.32 -1.5VoyaEmHi IHD .92 10.5 ...q 9.86 8.42 60 8.74 -1.8VoyaFincl VOYA .04 .1 19 55.27 34.75 1660 53.25 +7.6VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 45 11.63 +1.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 301 7.27 -6.2VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 69 15.55 -7.7VoyaIntHD IID .83 12.2 ...q 7.94 6.69 18 6.79 -9.9VoyaPrRTr PPR .29 5.7 ...q 5.41 4.98 144 5.12 +1.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 87 6.31 +.8VulcanM VMC 1.12 .9 28 141.20 108.17 1315 130.23 +1.4W -W&T Off WTI .40 6.2 11 8.92 1.81 2536 6.50 +96.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 25.25 +.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.96 -5.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.17 +3.6WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.61 +.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 26.37 +1.3WBI LCTV WBIF .22e .8 ...q 30.46 25.84 3 28.91 WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 25.88 +.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.07 -1.3WBI PwFact WBIY ... ... ... 27.90 22.34 8 27.44 +3.2WBITacRot WBIR ... ... ... 26.78 24.18 2 25.46 WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 10 24.05 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 33 24.26 -2.7WEC Engy WEC 2.21 3.7 19 70.09 58.92 2041 59.34 -10.7sWEX Inc WEX ... ... 37 191.30 100.17 403 192.54 +36.3WGL Hold WGL 2.06f 2.3 17 88.68 80.91 281 88.40 +3.0sWNS Hldg WNS ... ... 29 53.23 31.47 396 52.91 +31.8WP Carey WPC 4.06f 6.0 18 72.41 59.23 374 67.18 -2.5WPP plc WPP 3.91e 4.8 ... 104.89 76.68 295 81.58 -9.9WPX Engy WPX ... ... ...dd 19.23 8.39 8484 17.45 +24.0WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 168 72.80 +17.7Wabash WNC .30 1.5 14 26.54 18.25 455 20.15 -7.1WABCO WBC ... ... 17 162.20 119.63 1068 124.28 -13.4sWabtec WAB .48 .5 31 100.96 69.20 716 101.59 +24.8WaddellR WDR 1.00m 5.0 14 23.82 17.53 527 20.07 -10.2WageWrks WAGE ... ... 29 72.65 38.40 300 48.65 -21.5WalMart WMT 2.08f 2.5 20 109.98 73.13 7363 84.56 -14.4 WalkerDun WD ... ... 9 61.44 42.66 115 58.44 +23.0sWarrMet n HCC .20 ... ... 30.03 7.40 1428 30.27 +53.5WashPrGp WPG 1.00 13.0 21 9.79 5.40 2345 7.69 +8.0WashPr pfH WPGpH 1.88 8.1 ... 25.56 20.05 8 23.19 -5.7WashPr pfI WPGpI 1.72 8.1 ... 25.99 19.11 22 21.25 -14.2WREIT WRE 1.20 4.1 28 33.96 24.92 664 29.19 -6.2WasteCon s WCN .56 ... 41 78.48 63.14 667 77.45 +9.2WsteMInc WM 1.85 2.2 18 89.73 72.50 1557 83.78 -2.9Waters WAT ... ... 30 220.20 171.32 754 201.60 +4.4Watsco WSO 5.80f 3.1 35 192.94 141.61 194 186.50 +9.7WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 27 84.25 59.15 171 79.65 +4.9sWayfair W ... ... ...dd 101.80 55.33 1933 105.21 +31.1WeathfIntl WFT ... ... ...dd 4.72 2.07 13868 3.58 -14.1sWebsterFn WBS 1.32f 2.0 23 66.64 44.04 431 67.28 +19.8WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 80 86.85 26.43 1452 87.86 +98.4WeinRlt WRI 1.58f 5.2 10 33.83 25.67 725 30.14 -8.3WeisMk WMK 1.20 2.2 26 57.82 31.26 149 53.73 +29.8Welbilt WBT ... ... ... 23.77 18.34 850 20.50 -12.8Wellcare WCG ... ... 27 232.04 162.25 264 229.23 +14.0WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 101 25.79 +.5WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 22 1255.97 -4.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 53 24.83 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 57 24.69 -1.7WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 21 24.84 -1.4WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 313 25.97 -3.8WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 57 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 39 25.80 -2.5WellsFargo WFC 1.56 2.8 13 66.31 49.27 15831 55.58 -8.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 41 25.23 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 147 24.89 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 33 25.30 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 80 25.88 -3.5EvgGlbDiv EOD .54m 9.4 ...q 6.50 5.57 120 5.76 -2.9WFAdvInco EAD .82 10.2 ...q 8.97 7.80 104 8.03 -4.4WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 135 12.78 -2.1WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 21 26.39 -.4WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 28 12.24 -7.3Welltower WELL 1.68e 2.9 13 78.17 49.58 1377 57.53 -9.8Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 7 57.65 -3.7WescoAir WAIR ... ... ...dd 11.85 6.05 261 11.65 +57.4Wesco Intl WCC ... ... 18 69.35 48.95 274 60.25 -11.6WestPhrm WST .56 .6 41 103.36 80.02 195 96.33 -2.4sWstnAlliB WAL ... ... 19 62.66 44.83 861 63.00 +11.3WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 7 25.90 -1.2WstACpLn TLI .87 8.4 ...q 11.45 10.26 13 10.39 -1.2WAstEMkt EMD .84 6.2 ...q 16.16 13.49 210 13.60 -12.5WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 40 16.55 -8.1WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.18 84 9.26 -9.4WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 317 6.50 -6.7WAHiInOp HIO .43 8.9 ...q 5.21 4.74 229 4.81 -5.1WAstHYOp HYI 1.32 9.0 ...q 16.14 14.41 46 14.59 -3.5WstnAsst PAI .69 5.1 ...q 17.37 13.32 25 13.60 -14.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 35 8.65 -7.1WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 15 20.55 -10.1WAMgdMu MMU .78 6.2 ...q 14.60 12.56 63 12.65 -10.2WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 246 10.82 +8.7WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 34 24.20 -1.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 40 20.98 +.4WstAMunHi MHF .34 4.6 ...q 8.05 7.08 31 7.26 -1.9WAMunPrt MNP .87 6.2 ...q 16.26 13.94 38 14.14 -7.2WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 32 12.55 -9.1WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.94 -2.5WAstInfSc WIA .38 3.4 ...q 12.10 11.10 26 11.32 -4.0WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 53 11.06 -3.2WstC&G gs WRN ... ... ... 1.44 .71 133 .97 -4.0WstnGasEq WGP 2.19f 6.0 23 43.83 31.63 222 36.87 -.8WstnGasPt WES 3.74f 7.2 42 57.15 40.44 535 52.03 +8.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 3543 20.95 +10.2WestlkChm WLK 1.59f 1.3 12 124.30 61.51 879 119.01 +11.7WestlkCLP WLKP 1.55 6.4 17 25.65 21.10 40 24.20 -3.0WestmRs s WMLP .46m 23.9 ...dd 4.60 .98 29 1.93 -30.8WestpacBk WBK 1.52e 7.1 ... 26.38 21.03 354 21.32 -12.6WestRck WRK 1.72 2.8 18 71.55 54.05 1856 60.91 -3.6WestwdH WHG 2.72 4.6 13 71.00 53.51 30 59.66 -9.9sWeyerhsr WY 1.28 3.3 34 38.27 30.95 2866 38.35 +8.8WheatPr g WPM .28e ... 28 22.72 18.32 2305 22.23 +.5Whrlpl WHR 4.60f 3.1 31 202.99 143.11 1127 147.60 -12.5WhtMtIns WTM 1.00 .1 61 914.35 786.23 18 908.68 +6.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 227 12.28 -14.8WhitngPet rs WLL ... ... ...dd 54.41 15.88 3497 52.37 +97.8WidOpW n WOW ... ... ... 17.89 6.03 625 8.94 -15.4WidePoint WYY ... ... ...dd .73 .40 36 .52 -20.0WildhRs n WRD ... ... ... 29.67 10.36 1564 26.65 +44.8WileyJA JW/A 1.20 1.7 22 68.85 51.00 188 68.75 +4.6WileyJB JW/B 1.20 1.8 22 68.68 51.35 0 67.96 +3.5WLyonHm WLH ... ... 13 32.95 18.85 297 24.16 -16.9WmsCos WMB 1.36 5.2 10 33.67 24.00 11515 26.19 -14.1WillmsPtrs WPZ 2.46f 6.3 46 44.06 32.74 1191 39.17 +1.0sWmsSon WSM 1.72f 2.8 18 60.63 42.68 2347 61.64 +19.2Winnbgo WGO .40 1.0 15 58.65 27.85 1455 38.85 -30.1Wipro s WIT .03e .6 ... 6.40 4.50 537 4.65 -15.0WirelessT WTT ... ... ...dd 2.64 1.35 16 2.18 -10.3WT IntQua IQDG ... ... ... 32.75 27.93 7 31.21 +1.7WT ST HiYl SFHY ... ... ... 50.52 48.47 49.46 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 2 48.64 -1.4WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.25 -2.2WT Corp n WFIG ... ... ... 50.34 47.40 47.51 -4.9WT EmMDv DVEM ... ... ... 36.70 29.65 17 33.65 +1.3WT G exMx XMX ... ... ... 31.68 26.80 30.19 +1.9WT DyCEu DDEZ ... ... ... 33.88 29.43 1 31.33 -.5WT DyInEq DDWM ... ... ... 32.00 28.25 7 30.32 -.7WT DyInSm DDLS ... ... ... 34.74 30.07 0 33.39 -.4WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9WTBearEq DYB ... ... ...q 26.34 24.64 0 26.29 +.8WT LgSEq DYLS ... ... ...q 34.53 29.20 6 34.03 +4.5WT EuLoc EZR ... ... ... 34.19 27.88 1 30.85 -.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6sWT SCDiv HGSD ... ... ...q 26.52 23.81 1 26.76 +2.1WT GlSmC GSD ... ... ... 35.24 30.06 33.18 +.3WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 25 48.43 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 52 31.86 +2.4WT PutStr PUTW ... ... ... 30.04 26.65 129 29.69 +2.2WT EMexSt XSOE .77e 2.4 ...q 35.10 26.45 23 31.94 +.3WT JpDvG JHDG ... ... ...q 30.34 25.63 28.51 -1.6WTIntHDv IHDG .70e 1.3 ...q 32.86 29.34 70 32.65 +3.0WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 6 26.87 -.3WTFltRtTr USFR ... ... ...q 27.90 24.96 823 25.09 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 1207 66.41 +4.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.86 -1.8WTEmLDbt ELD 1.74 4.8 ...q 40.08 35.52 10 35.92 -6.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 25.52 +1.9WisYldEn n SHAG ... ... ... 52.53 48.66 48.81 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 1 29.30 +5.4GrnHCmdty GCC ... ... ...q 19.89 17.92 39 19.49 +1.4WT Diefa DWM .74e 1.3 ...q 59.63 51.45 65 55.48 -.5WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 14 43.68 -1.6WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 10 87.27 -1.3WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 6 47.15 -2.8WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 207 70.85 +.4WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 22 70.01 -3.9WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 8 43.83 +1.0WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 25 50.01 -1.2WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 5 69.76 +1.1WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 59 76.94 +.2WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 59.47 +.5WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 160 81.35 +1.1WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 1929 57.32 -3.4WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 34 91.36 -.8WT MCD s DON ... ... ...q 36.59 31.65 173 36.05 +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 A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 4 13.84 -5.5AAON AAON .32f 1.0 39 40.25 29.05 259 32.60 -11.2AC Immun n ACIU ... ... ... 13.91 6.03 9 9.82 -23.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 726 25.01 +10.3ACM Rsc n ACMR ... ... ... 15.60 4.74 24 12.63 +140.6sACNB Cp ACNB .92f 2.9 17 32.10 24.45 17 31.75 +7.4AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 6483 18.83 -6.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 26.01 +.6AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 24 26.06 +1.3ALJ Reg n ALJJ ... ... ... 3.75 1.51 19 1.60 -49.2sAMAG Ph AMAG ... ... ...dd 25.35 11.93 523 25.55 +92.8AMC Net AMCX ... ... 11 67.44 46.89 588 59.17 +9.4sANGI Hme ANGI ... ... ... 15.96 10.24 623 16.06 +53.5ANI Ph h ANIP ... ... 27 74.70 42.23 155 65.86 +2.2ARC Grp ARCW ... ... ...dd 4.00 1.80 13 2.25 +7.1ARCAbio rs ABIO ... ... ...dd 2.71 .45 168 .53 -60.6ARMO Bi n ARMO ... ... ...dd 57.19 25.10 135 50.00 +68.1ASLAN n ASLN ... ... ... 10.44 5.08 201 9.86 +75.8ASML Hld ASML 1.71e .8 43 216.00 126.03 570 213.61 +22.9ASV Hld n ASV ... ... ... 10.80 5.97 6 6.51 -35.9ATA Inc ATAI .41e 8.0 ...dd 6.62 3.17 2 5.13 +11.0ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 53 55.67 +.7AV Homes AVHI ... ... 4 20.50 14.65 107 16.50 -.9AXT Inc AXTI ... ... 27 10.75 5.80 701 8.40 -3.4Abaxis ABAX .72f .9 71 83.98 43.66 277 83.38 +68.4AbeonaTh ABEO ... ... ...dd 22.75 4.55 1457 16.30 +2.8Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.16 17 2.36 -46.4Abiomed ABMD ... ... ...cc 415.00 134.80 575 410.27 +118.9Ablynx n ABLX ... ... ... 55.29 17.75 3 52.88 +111.6Aboro n ABP ... ... ... Abraxas AXAS ... ... 35 3.27 1.45 1982 2.48 +.8AcaciaC n ACIA ... ... ...dd 50.10 24.72 1466 33.87 -6.5AcaciaTc ACTG .50 12.3 ...dd 5.50 2.90 294 4.05 AcadiaHlt ACHC ... ... 17 54.34 26.92 1551 39.62 +21.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 1153 17.52 -41.8Acasti g rs ACST ... ... ...dd 3.36 .60 50 .69 -27.0AccelrDiag AXDX ... ... ...dd 30.45 16.75 297 20.85 -20.4Acceleron XLRN ... ... ...dd 46.93 26.88 223 36.22 -14.7AccessNt ANCX .60 2.0 25 30.99 24.36 74 29.30 +5.2Accuray ARAY ... ... ...dd 6.15 3.60 277 4.40 +2.3AcelRx ACRX ... ... ...dd 5.75 1.55 1089 3.60 +77.8AcerTh rs ACER ... ... ... 22.63 5.70 6 18.25 +31.8AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 1292 3.36 -67.5Achaogen AKAO ... ... ...dd 25.22 9.83 598 12.06 +12.3tAchvLfS rs ACHV ... ... ...dd 62.70 8.57 65 8.51 -36.6Achillion ACHN ... ... ...dd 5.66 2.58 764 3.10 +7.6AclarisTh n ACRS ... ... ...dd 30.08 16.01 156 18.34 -25.6AcordaTh ACOR ... ... ...dd 29.60 14.80 459 27.05 +26.1ActivsBliz ATVI .34f .5 48 79.63 55.41 6637 74.79 +18.1Acxiom ACXM ... ... 59 32.93 18.60 690 30.15 +9.4AdamasPh ADMS ... ... ...dd 44.00 13.50 486 27.98 -17.4AdamisPh ADMP ... ... ...dd 6.45 2.35 267 4.00 -9.1Adaptim n ADAP ... ... ... 14.63 4.28 562 12.83 +92.1AddusHmC ADUS ... ... 48 58.80 30.95 81 57.95 +66.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 4 1.32 -10.2 AdestoTc n IOTS ... ... ...dd 9.95 4.00 132 9.30 +44.2AdmaBio ADMA ... ... ...dd 5.70 2.01 45 4.99 +55.5AdobeSy ADBE ... ... 75 254.72 131.20 3963 253.95 +44.9Adomani n ADOM ... ... ... 18.31 .50 966 1.37 -68.9Adtran ADTN .36 2.4 41 25.10 13.95 275 15.00 -22.5AduroBio n ADRO ... ... ...dd 14.05 5.83 498 6.60 -12.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 73 11.23 +16.3AdvEnId AEIS ... ... 19 95.00 57.35 325 69.18 +2.5AdvMatls CDTI ... ... ...dd 3.20 1.09 1.17 -25.8sAMD AMD ... ... ... 15.65 9.04 96952 15.67 +52.4Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 539 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 730 6.90 +97.1AdvS Vice n ACT ... ... ... 29.50 24.23 9 25.39 -3.1Aegion AEGN ... ... 23 28.19 19.11 84 26.50 +4.2AegleaBio n AGLE ... ... ...dd 12.00 2.81 200 10.30 +90.4AehrTest h AEHR ... ... ... 4.40 2.12 216 2.85 +5.2Aemetis AMTX ... ... ...dd 3.12 .45 147 1.48 +169.1AeriePhm AERI ... ... ...dd 66.60 47.05 1279 63.05 +5.5AeroViron AVAV ... ... 68 62.20 30.05 128 60.31 +7.4AEtern g rs AEZS ... ... ...dd 3.29 .89 396 2.10 -11.0Aethlon rs AEMD ... ... ...dd 3.85 .79 58 1.27 +12.4AeviGeno GNMX ... ... ...dd 2.65 1.01 158 1.49 +24.2AffimedNV AFMD ... ... ...dd 2.85 1.15 253 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 1188 3.15 -3.4AgileThera AGRX ... ... ...dd 5.60 .53 1107 .61 -77.4Agilysys AGYS ... ... ...dd 14.43 9.54 85 14.14 +15.1AgiosPhm AGIO ... ... ...dd 97.59 47.25 211 95.28 +66.7AgroFresh AGFS ... ... 16 9.05 4.94 122 7.28 -1.6AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 24 5.56 -47.2Aimmune n AIMT ... ... ...dd 42.00 16.25 341 31.47 -16.8AirT Inc AIRT ... ... ...dd 34.83 14.40 3 33.10 +34.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 346 22.87 -1.2AirMedia AMCN ... ... ...dd 2.87 .61 140 .73 -36.5Airgain n AIRG ... ... 33 15.54 7.31 101 8.37 -6.9AkamaiT AKAM ... ... 71 79.41 44.65 2385 78.01 +19.9AkariTh rs AKTX ... ... ... 11.95 1.70 31 1.85 -57.3AkceaTh n AKCA ... ... ... 33.99 8.10 288 23.31 +34.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 518 10.11 -32.0AkersBios AKER ... ... ...dd 1.82 .12 4737 .46 +243.3Akorn Inc AKRX ... ... 41 33.95 10.76 1178 14.45 -55.2Akoustis n AKTS ... ... ... 10.20 4.86 62 6.75 +8.3Alarm.cm n ALRM ... ... 47 49.49 33.39 326 45.76 +21.2AlaskCom ALSK ... ... 55 2.91 1.39 67 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 40 31.06 +21.3Alcentra ABDC .72 10.7 ...dd 13.76 5.90 46 6.75 -19.5AlderBioPh ALDR ... ... ...dd 20.00 8.60 787 18.15 +58.5AldeyraTh ALDX ... ... ... 11.90 3.90 47 8.40 +23.5Alexion lf ALXN ... ... 46 149.34 99.90 828 120.61 +.9Alico ALCO .24 .8 ...dd 34.80 25.55 8 30.95 +4.9sAlignTech ALGN ... ... ...cc 346.55 139.00 749 346.37 +55.9AlimeraSci ALIM ... ... ...dd 1.65 .74 129 .80 -39.8Alkermes ALKS ... ... ...dd 71.22 41.15 937 48.31 -11.7AllgnceBc n ABTX ... ... 31 44.50 31.75 71 43.65 +15.9AllegiantT ALGT 2.80 1.9 12 181.45 111.54 141 150.10 -3.0AllenaPh n ALNA ... ... ... 17.56 6.13 63 14.59 +45.0All MMA n AMMA ... ... ... 3.07 .31 233 .35 -70.3AllnceRes ARLP 2.06f 10.1 5 22.90 15.55 769 20.30 +3.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 7 2.42 +15.8AlliedMot AMOT .12f .2 47 50.23 22.78 56 48.64 +47.0Alliqua rs ALQA ... ... ...dd 4.60 1.58 8 1.98 +9.4AllotComm ALLT ... ... ...dd 6.09 4.74 134 5.48 +2.8AllscriptH MDRX ... ... ...dd 16.13 10.78 977 12.73 -12.5AlnylamP ALNY ... ... ...dd 153.99 69.14 594 101.66 -20.0AlphaOmg AOSL ... ... 21 20.40 12.92 82 15.91 -2.8Alphabet C GOOG ... ... 29 1186.89 894.79 1697 1136.88 +8.6Alphabet A GOOGL ... ... 35 1198.00 915.31 1746 1146.95 +8.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 17 3.89 +46.2AlpImmu n ALPN ... ... ...dd 12.87 2.15 31 9.21 -17.8AlpsRtSec n SWIN ... ... ... 31.66 26.65 0 31.66 +6.4AltaMesa n AMR ... ... ...dd 10.79 6.35 774 6.73 -32.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 81.25 50.28 3161 80.28 +14.9Altair A n ALTR ... ... ...dd 37.19 16.55 366 36.29 +51.7Altimm rs ALT ... ... ...dd 4.30 .41 2515 .69 -65.5sAltisrce n ASPS ... ... 2 31.49 19.28 122 31.91 +14.0AltraIndlM AIMC .68 1.6 24 53.70 38.80 160 42.50 -15.7AmTrstFn AFSI .34 2.4 14 16.37 8.80 1247 14.10 +40.0Amarin AMRN ... ... ... 4.60 2.66 1853 3.47 -13.5sAmazon AMZN ... ... ...cc 1699.00 927.00 5466 1695.75 +45.0AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 1073 20.19 +26.3Ambarella AMBA ... ... ...cc 66.23 40.06 10869 43.00 -26.8Amdocs DOX 1.00 1.4 19 71.72 61.00 443 69.05 +5.5Amedica rs AMDA ... ... ... 6.94 1.02 218 1.05 -67.9sAmedisys AMED ... ... 46 82.30 45.60 222 80.54 +52.8AMERCO UHAL 2.50e ... 18 400.99 317.43 136 338.71 -10.4AmeriHld n AMRH ... ... ... 13.50 .70 1740 1.43 -53.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.83 31 6.35 +5.0AmCarM CRMT ... ... 13 66.20 33.05 43 64.80 +45.1AmAirlines AAL .40 .9 7 59.08 40.65 6490 44.19 -15.1ACapSenF ACSF 1.16 9.4 6 13.30 10.35 46 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 981 1.35 -10.0AmerNtl AMNB 1.00 2.4 19 43.00 34.80 22 41.80 +9.1AmNatIns ANAT 3.28 2.7 22 134.03 110.43 50 120.25 -6.2AmOutBr AOBC ... ... 8 24.49 8.32 583 12.51 -2.6AmPubEd APEI ... ... 37 45.75 17.40 94 44.55 +77.8AmRailcar ARII 1.60 3.9 6 42.52 34.29 33 41.02 -1.5sAmrRvr AMRB .20 1.2 32 16.49 12.21 39 16.78 +10.1ASoft lf AMSWA .44 3.3 26 13.79 9.00 34 13.47 +15.8AmSupr rs AMSC ... ... ...dd 7.15 2.89 116 7.00 +92.8AWoodmk AMWD ... ... 28 148.44 78.75 181 102.35 -21.4AmerisBc ABCB .40 .7 22 59.05 41.05 267 57.45 +19.2Amerisafe AMSF .88 1.4 24 67.82 51.30 84 60.75 -1.4AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 27 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.0 20 31.90 26.00 10 30.80 +10.6Amgen AMGN 5.28 2.9 16 201.23 158.27 2213 183.55 +5.5AmicusTh FOLD ... ... ... 17.40 8.04 917 16.85 +17.1AmkorTch AMKR ... ... 8 12.35 8.19 813 9.41 -6.4Amphastar AMPH ... ... ... 20.45 14.40 252 16.79 -12.7sAmpOnRt ef IBUY ... ... ... 49.25 33.09 241 49.59 +21.3 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, June 7, 2018

PAGE 44

AmtechSys ASYS ... ... ... 15.45 6.76 687 8.51 -15.5Amyris rs AMRS ... ... ...dd 7.30 1.86 828 5.45 +45.3sAnalogDev ADI 1.92 1.9 36 100.92 76.07 2182 102.10 +14.7Anlogic ALOG .40 .5 ...dd 101.80 66.00 247 83.80 +.1Anaptys n ANAB ... ... ... 134.00 18.15 234 75.89 -24.7Anavex rs AVXL ... ... ...dd 6.27 1.85 546 3.69 +14.6sAnchBcWA ANCB ... ... 18 25.85 23.70 10 25.80 +4.0Andersons ANDE .66 2.0 ...dd 38.05 29.60 104 33.40 +7.2AngioDyn ANGO ... ... ... 21.39 14.97 147 21.26 +27.8AnikaTh ANIK ... ... 20 69.81 30.91 185 42.41 -21.3Ansys ANSS ... ... 53 173.20 119.20 486 171.54 +16.2AntaresP ATRS ... ... ...dd 4.09 1.58 1547 2.77 +39.2AntherP rs ANTH ... ... ... 2.97 .21 424 .23 -85.8Apellis n APLS ... ... ... 32.00 12.45 298 20.80 -4.1ApogeeE APOG .63 1.4 16 59.76 37.24 213 44.19 -3.4ApollEnd rs APEN ... ... ... 8.50 3.55 10 6.20 +10.7ApolloInv AINV .60 10.4 ... 6.48 5.18 412 5.77 +1.9ApolMed n AMEH ... ... ... 30.00 10.00 37 14.54 -39.4AppFolio n APPF ... ... ...cc 63.50 30.65 113 62.80 +51.3Appian A n APPN ... ... ... 43.26 16.92 570 35.55 +12.9sApple Inc AAPL 2.92f 1.5 23 193.94 142.20 20912 193.98 +14.6ApplRecy h ARCI ... ... ...dd 1.75 .52 16 .78 -25.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 45 1.45 -8.8AppGenTc AGTC ... ... ...dd 6.05 3.25 58 4.60 +27.8ApldMatl AMAT .80f 1.5 15 62.40 40.79 10020 52.53 +2.8ApldOptoel AAOI ... ... 17 103.41 22.54 1488 44.86 +18.6Approach AREX ... ... 12 4.21 2.19 543 2.67 -9.8sApptio n APTI ... ... ... 34.71 15.69 669 35.00 +48.8ApricusB rs APRI ... ... ...dd 3.34 .25 274 .27 -85.3AptevoTh n APVO ... ... ... 6.35 1.15 114 5.21 +22.9AptoseB g APTO ... ... ... 3.97 1.02 543 3.71 +65.6AquaMetal h AQMS ... ... ...dd 13.85 1.42 627 3.23 +51.6AquaB Tc n AQB ... ... ... 9.99 2.25 10 2.95 -16.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 141 14.92 +26.9sArQule ARQL ... ... ...dd 5.29 .94 2909 5.78 +250.3Aradigm h ARDM ... ... ...dd 7.35 1.03 65 1.64 -75.5AralezPh ARLZ ... ... ...dd 2.98 .36 837 .39 -72.5AratanaTh PETX ... ... ...dd 7.67 3.67 252 5.04 -4.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 71 5.95 +17.8ArcBest ARCB .32 .7 16 49.85 19.00 413 47.50 +32.9ArcadB rsn RKDA ... ... ... 66.56 3.60 123 10.80 +96.4ArchCap ACGL ... ... 24 102.60 77.12 1353 81.60 -10.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 47 24.94 -1.6ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 121 24.40 -2.9ArchrkPtrs APLP 1.14 7.5 ...cc 16.17 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 23 3.02 -24.7ArcturusT rs ARCT ... ... ... 15.19 4.78 41 7.02 -11.7Ardelyx ARDX ... ... ... 8.65 3.75 767 3.85 -41.7ArenaPh rs ARNA ... ... ...dd 49.66 12.20 495 48.00 +41.3AresCap ARCC 1.52 8.9 9 16.99 15.03 1278 16.99 +8.1sArgenx n ARGX ... ... ... 99.99 19.00 95 96.29 +52.5ArkRst ARKR 1.00 3.8 96 29.49 21.75 7 26.02 -3.7Arotech ARTX ... ... 26 4.35 2.70 111 3.70 +4.2ArrayBio ARRY ... ... ...dd 18.78 7.15 2167 17.85 +39.5ArrisIntl ARRS ... ... 30 30.38 22.60 1223 26.15 +1.8ArrowFn AROW 1.00b 2.6 17 38.60 29.81 28 37.90 +11.6ArrCountR n DWCR ... ... ... 33.04 28.97 29.67 -1.8ArwDWATc DWAT .09e .8 ...q 12.50 10.71 11.91 +2.3ArrowPhm ARWR ... ... ...dd 11.57 1.48 1185 10.69 +190.5Arsanis n ASNS ... ... 19 28.69 10.40 33 17.51 +37.2ArtesRes ARTNA .95f 2.5 27 43.22 32.00 34 38.97 +1.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 4 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.09 1.69 3710 3.91 +66.4Ascendis n ASND ... ... ... 76.29 21.95 95 70.00 +74.7AscentCap ASCMA ... ... ... 17.84 1.69 390 2.22 -80.7AsiaPWire APWC .10e ... ... 3.10 2.26 27 2.52 -8.4AspenGp n ASPU ... ... ... 9.61 5.35 422 7.46 -16.4sAspenTech AZPN ... ... 40 95.95 53.51 342 95.72 +44.6AssembBio ASMB ... ... ...dd 67.36 18.60 138 43.40 -4.1AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 6 3.95 +14.7Astec ASTE .40 .7 34 64.80 45.70 100 59.79 +2.2AstroNova ALOT .28 1.5 37 19.90 11.00 9 18.15 +31.0Astronics ATRO ... ... 61 49.45 23.95 84 35.39 -14.7Astrotch rs ASTC ... ... ... 6.60 1.70 26 1.72 -48.7AsureSftw h ASUR ... ... ...dd 19.78 9.89 81 18.41 +30.4AtaraBioth ATRA ... ... ...dd 54.45 11.80 630 46.15 +155.0sathenahlth ATHN ... ... ...cc 158.66 111.61 1074 157.44 +18.3Athenex n ATNX ... ... ... 20.79 11.21 306 16.78 +5.5sAthersys ATHX ... ... ...dd 2.81 1.29 1391 2.79 +54.1AtlAcq n ATAC ... ... ... 15.00 9.75 10.04 +1.8AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .54 -10.0AtlanAmer AAME .02 .7 ...dd 4.00 2.56 3 2.70 -20.6AtlCapBc n ACBI ... ... 36 21.55 15.20 146 21.30 +21.0AtlanticaYd AY 1.18e 6.1 ... 25.99 18.00 367 19.45 -8.3Atlanticus ATLC ... ... ... 2.76 1.52 1 2.14 -10.8sAtlasAir AAWW ... ... 8 72.00 49.95 187 72.40 +23.4AtlasFin AFH ... ... ...dd 21.50 9.90 89 11.80 -42.6AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 66.89 32.58 1964 67.82 +49.0Atomera n ATOM ... ... ...dd 8.00 2.45 108 5.60 +29.3AtriCure ATRC ... ... ...dd 25.18 14.88 164 25.00 +37.1Atrion ATRI 4.80 .8 43 694.00 516.85 11 568.25 -9.9AttisInd hn ATIS ... ... ... 3.63 .40 438 .47 -56.0AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.09 6.25 107 11.77 +68.6aTyrPhm n LIFE ... ... ... 6.50 .80 253 .85 -75.9AubNB AUBN .96 2.1 20 48.95 33.22 3 45.50 +17.0Audentes n BOLD ... ... ...dd 42.61 14.16 205 38.34 +22.7AudCodes AUDC ... ... 20 8.43 5.87 33 7.49 +1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 234 5.72 +26.3AutoWeb AUTO ... ... 10 14.30 2.88 25 3.74 -58.5Autodesk ADSK ... ... ...dd 141.26 99.22 1604 137.93 +31.6sAutoData ADP 2.76f 2.0 36 135.17 99.85 3151 136.10 +16.1AvadelPh AVDL ... ... 12 11.93 6.17 225 7.37 -10.1AveThera n ATXI ... ... ... 8.58 3.28 85 4.24 +17.1AVEO Ph h AVEO ... ... ...dd 4.24 .63 1124 2.26 -19.0AviatNet rs AVNW ... ... ...dd 19.97 12.90 13 17.56 +15.8AvidBios rs CDMO ... ... ... 5.78 2.24 171 3.32 -14.4AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 208 5.00 -7.2Avingr nrs AVGR ... ... ...dd 38.24 .95 1272 1.57 -78.4AvisBudg CAR ... ... 13 50.88 20.71 1420 38.20 -12.9AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.02 +1.0Avnet AVT .76 1.9 10 44.85 35.67 864 39.31 -.8Aware AWRE ... ... 35 5.40 3.70 9 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 302 21.40 -25.4AxoGen AXGN ... ... ...dd 51.70 14.25 360 49.30 +74.2sAxonEntpr AAXN ... ... ...cc 67.45 20.57 1128 67.90 +156.2Axovant n AXON ... ... ...dd 27.98 1.02 112230 4.55 -13.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 312 3.60 -35.7tAytuBioSc n AYTU ... ... ... 6.82 .31 2024 .31 -86.1AzurRx n AZRX ... ... ... 5.25 2.25 34 2.68 -26.3B -:B Comm BCOM 3.58e ... ... 21.50 10.00 2 10.20 -44.6BRileyFn RILY .49e 2.3 22 22.00 14.45 34 21.25 +17.4BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 6 25.54 -1.8BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 10 25.25 -2.4BRileyF27 n RILYG ... ... ... 25.90 24.49 11 25.01 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 6 25.50 +1.6BCB Bc BCBP .56 3.5 17 16.10 12.05 21 15.80 +9.0BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6BGC Ptrs BGCP .72 6.4 ...cc 16.97 10.98 2907 11.20 -25.9BIO-key n BKYI ... ... ... 3.67 1.20 88 2.39 +35.0sBJsRest BJRI .44 .8 24 57.65 28.00 341 57.80 +58.8BldrsAsia ADRA .72e 2.1 ...q 37.70 30.49 34.47 -.2BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 22.97 -2.4BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 43.15 BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 22.19 -3.1BMC Stock BMCH ... ... 23 25.70 17.10 314 21.10 -16.6BOK BOKF 1.80 1.7 19 107.00 77.10 172 105.02 +13.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 15 25.44 -.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 27 2.36 +7.8BSB Bcp BLMT ... ... 22 34.45 27.25 17 33.80 +15.6Baidu BIDU ... ... 10 284.22 173.52 3367 263.94 +12.7sBalchem BCPC .42f .4 45 99.33 70.23 124 99.54 +23.5BaldwLy BWINA 1.12 5.0 51 24.76 21.31 0 22.50 -7.2BaldLyB BWINB 1.12 4.8 53 25.35 21.20 14 23.45 -2.1BallardPw BLDP ... ... ...dd 5.94 2.63 393 2.95 -33.1BncFstOK s BANF .84 1.3 22 63.05 46.45 45 62.95 +23.1Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 8 15.25 +3.4BncpBnk lf TBBK ... ... ...dd 12.00 6.02 148 11.49 +16.3Bandwith n BAND ... ... 33 40.83 18.05 128 40.83 +76.6BkCmcCA BOCH .12 1.0 17 12.40 9.90 35 12.00 +4.3sBankMarin BMRC 1.24 1.5 23 81.10 59.05 15 81.40 +19.7BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 51.36 +7.6BkPrince n BPRN ... ... ... 34.95 29.43 50 32.92 -4.1BankSC BKSC .60 2.9 20 22.50 15.77 6 20.55 +17.1BkofJames BOTJ .24 1.6 15 17.30 13.87 12 15.15 +1.5BkOzarks OZRK .78f 1.6 16 53.70 40.15 676 49.27 +1.7sBankFncl BFIN .36f 2.0 28 18.27 14.46 34 18.25 +19.0BankwellF BWFG .48 1.6 15 37.95 30.11 37 30.92 -10.0Banner Cp BANR 1.40f 2.3 20 62.75 52.07 243 61.55 +11.7sBaozun n BZUN ... ... ...cc 63.63 19.01 1904 62.85 +99.1BiPTrLBear DLBS ... ... ...q 22.73 13.54 0 20.40 +24.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 49 23.39 +28.2BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 2 31.25 +1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.63 2 38.71 +10.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 27.75 +26.3BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .11 .15 -6.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.71 8.52 10.40 sBarrettB lf BBSI 1.00 1.1 37 90.27 44.52 18 89.14 +38.2BassettF BSET .44 1.6 25 41.30 27.48 36 28.35 -24.6BayCom n BCML ... ... ... 25.35 22.50 63 24.69 +6.9BeacnRfg BECN ... ... 21 66.48 38.71 1000 42.57 -33.2BeasleyB BBGI .20 1.7 4 14.40 8.55 9 11.60 -13.4BedBath BBBY .64f 3.4 6 37.49 16.52 2516 18.89 -14.1sBeiGene n BGNE ... ... ...dd 206.72 38.14 443 209.90 +114.8BelFuse A BELFA .24 1.2 21 29.90 15.24 1 19.91 -8.8BelFuseB BELFB .28 1.3 21 33.45 17.10 19 21.20 -15.8Belleroph n BLPH ... ... ...dd 2.74 1.00 174 2.27 -12.0BellicumP BLCM ... ... ...dd 14.49 5.02 567 8.48 +.8BenefBncp BNCL .24a 1.4 ... 17.50 14.40 134 16.95 +3.0Benetfoc BNFT ... ... ...dd 37.10 21.75 173 34.25 +26.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 8 2.50 -15.5Beyondsp n BYSI ... ... ... 48.49 19.55 4 26.29 -9.6Big 5Sprt BGFV .60 7.3 8 14.55 5.05 270 8.20 +7.9BigRockP n BRPA ... ... ...dd 10.93 9.58 0 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 6 .50 +35.1BigRock un BRPAU ... ... ... 11.00 9.99 0 10.64 +4.0Bilibili n BILI ... ... 59 18.16 9.62 2725 16.57 +47.4sBioTechne TECH 1.28 .8 53 155.56 109.12 183 159.29 +23.0BioDlvry lf BDSI ... ... ...dd 3.60 1.70 963 2.90 -1.7BioHiTch n BHTG ... ... ...dd 4.55 2.68 11 3.68 -19.1BioLifeSol BLFS ... ... ...dd 10.90 2.13 120 10.36 +72.7BioLneRx h BLRX ... ... ... 1.34 .78 312 .91 -16.8BioXcelT n BTAI ... ... ...dd 11.94 6.76 22 10.81 -2.0BioanlySys BASI ... ... 31 2.95 1.37 2 1.55 -36.7Bioblast rs ORPN ... ... ... 5.99 1.81 94 2.26 -1.1Biocept rs BIOC ... ... ...dd 1.64 .17 868 .24 -66.1Biocryst BCRX ... ... ...dd 6.67 3.95 939 6.15 +25.3Biofront n BFRA ... ... 30 17.98 11.25 13.04 +7.1Biogen BIIB ... ... 19 370.57 249.17 1360 303.75 -4.7BioMarin BMRN ... ... ...dd 100.03 75.81 1143 92.24 +3.4Biomeri n BMRA ... ... ... 9.32 2.30 9 3.82 +2.1BiondVax n BVXV ... ... ... 10.75 4.60 3 6.43 +20.0BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 369 2.48 -14.8BioSpecif BSTC ... ... 26 53.77 38.05 18 44.45 +2.6BiostrPh rs BSPM ... ... ...dd 5.97 1.18 21 2.29 +29.4sBioTelem BEAT ... ... ...cc 44.10 23.30 239 44.15 +47.7BisnCap n BCAC ... ... ... 10.05 9.67 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .35 -7.7BlackBox BBOX .48 20.4 ...dd 8.90 1.80 76 2.35 -33.8BlRidgAc n BRAC ... ... ... 9.78 9.52 1 9.78 +1.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 37 .33 +18.6BlRidgA un BRACU ... ... ... 10.60 9.97 4 10.35 +2.1BlackLin n BL ... ... ... 45.19 28.79 196 44.42 +35.4BlkRkCap BKCC .72 11.1 92 7.82 5.48 418 6.47 +3.8Blckbaud BLKB .48 .5 69 116.07 81.64 173 103.15 +9.2BlkhwkNet HAWK ... ... ...cc 47.00 32.60 590 45.05 +26.4BlinkCh n BLNK ... ... ...dd 8.65 1.28 2272 5.38 +72.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1737 21.90 +2.6sBlucora BCOR ... ... ...cc 39.95 19.05 250 39.90 +80.5BlueBird BLBD ... ... 8 24.99 15.66 80 19.15 -3.8BlueHBcp BHBK .60a 2.8 27 22.05 17.35 65 21.30 +6.0BluebBio BLUE ... ... ...dd 236.17 85.65 497 186.85 +4.9BlueknEP BKEP .58 15.5 ... 6.85 3.30 121 3.75 -26.5Bluekn pf BKEPP .72 11.5 ... 8.05 6.02 60 6.20 -20.2BlueprtM n BPMC ... ... ...dd 109.00 34.67 815 71.36 -5.4sBofI Hld s BOFI ... ... 20 43.50 21.60 993 44.65 +49.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.60 -.8Boingo WIFI ... ... ...dd 28.34 14.33 342 22.90 +1.8Bojangles n BOJA ... ... 8 17.45 11.35 173 15.00 +27.1BonsoElec BNSO ... ... ... 4.10 1.96 1 3.21 +31.1BookingHl BKNG ... ... 30 2228.99 1630.56 297 2153.78 +23.9BorqsTch BRQS ... ... 97 10.50 4.00 5.80 +6.4BosOma n BOMN ... ... ... 35.49 12.15 76 24.30 -25.0sBostPrv BPFH .48 2.7 20 17.28 13.95 447 17.65 +14.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 9 25.00 -2.5sBttmlnT EPAY ... ... 68 49.35 24.60 646 49.99 +44.1Boxlight n BOXL ... ... ...dd 17.40 3.00 292 6.31 +9.0Brainstorm BCLI ... ... ...dd 5.35 2.88 201 5.16 +31.6BridgeBcp BDGE .92 2.4 19 37.75 29.80 50 37.75 +7.9tBridglne rs BLIN ... ... ... 4.45 1.19 183 1.21 -50.2BridgBcs n BWB ... ... ... 13.87 12.60 202 12.97 +2.8BridgfdFds BRID ... ... 15 21.55 11.05 12 14.90 +18.7Brightcove BCOV ... ... ...dd 10.65 5.98 112 10.50 +47.9BrghtFn n BHF ... ... ... 70.00 46.14 649 46.81 -20.2BroadcInc AVGO 7.00 2.7 ...cc 285.68 221.98 3742 263.52 +2.6BroadVis BVSN ... ... ...dd 4.50 1.77 538 2.10 -41.7BrdwyFn h BYFC ... ... 71 2.67 1.91 7 2.12 -10.2BroadwdE BWEN ... ... ...dd 5.24 2.10 35 2.49 -8.5BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 148 19.82 -10.6sBrklneB BRKL .40f 2.1 22 18.83 13.60 252 18.90 +20.4BrooksAuto BRKS .40 1.2 37 34.77 21.61 422 33.64 +41.0BrukerCp BRKR .16 .5 29 36.53 26.98 338 30.88 -10.0sBrynMawr BMTC .88 1.8 30 47.85 38.75 61 48.15 +8.9Bsquare BSQR ... ... ...dd 5.84 2.90 68 3.20 -31.2BldrFstSrc BLDR ... ... 19 23.28 13.80 520 19.50 -10.5BusinFst n BFST .08p ... 86 30.00 23.10 97 24.93 -1.3C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 8 61.10 +5.3CA Inc CA 1.02 2.8 17 37.25 30.45 1434 36.46 +9.6sCAS Med CASM ... ... ...dd 1.70 .59 955 1.72 +123.4CASI Phr h CASI ... ... ...dd 8.42 .91 179 6.42 +97.5CB FnSvcs CBFV .88 2.5 24 36.95 25.38 14 35.45 +18.2CBAK Eng CBAK ... ... ... 2.35 1.20 24 1.23 -16.9CBOE Glb CBOE 1.08 1.1 41 138.54 86.10 1020 100.32 -19.5sCBTX Inc n CBTX .20 .6 ... 30.98 27.00 212 31.00 +4.5CDK Globl CDK .60 .9 26 76.04 59.33 758 65.11 -8.7sCDW Corp CDW .84 1.0 30 84.25 58.57 983 85.05 +22.4CEVA Inc CEVA ... ... 26 51.80 27.35 108 34.10 -26.1CH Robins CHRW 1.84 2.1 26 100.18 63.41 1488 87.80 -1.4CHF Sol rs CHFS ... ... ...dd 32.60 2.50 139 2.77 -19.9CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 4 30.14 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 2 28.73 -.3CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 5 27.79 +1.6CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 81 27.00 +2.0CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 28.07 -.3CIM CmTr CMCT .50a 3.3 40 20.45 11.75 5 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.70 51 5.10 -7.4CM Finan CMFN 1.00 10.8 7 10.80 7.40 27 9.30 +14.1CM SevSt n CMSS ... ... ... 9.87 9.59 0 9.85 +2.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 104 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 100 .32 sCME Grp CME 2.80a 1.6 38 171.71 116.63 2257 173.54 +18.8sCNBFnPA CCNE .66 2.1 17 31.46 21.13 28 31.37 +19.6CPI Crd rs PMTS ... ... ... 18.50 2.23 5 2.68 -27.0CPS Tech CPSH ... ... 31 2.20 1.04 26 1.55 -6.6CRA Intl CRAI .68 1.2 29 58.74 33.18 48 54.94 +22.2CRISPR n CRSP ... ... ... 73.90 13.67 768 67.84 +188.9CSG Sys CSGS .84 2.0 26 48.82 37.21 150 41.98 -4.2CSI Comp CCLP .75 13.0 ...dd 8.05 4.12 122 5.76 +5.3CSP Inc CSPI .44 4.7 20 18.89 8.75 3 9.41 -40.5CSW Ind n CSWI ... ... 35 52.10 34.85 113 50.60 +10.1CSX CSX .88 1.3 10 65.95 47.99 2864 65.33 +18.8CTI BioP rs CTIC ... ... ...dd 4.99 2.45 268 4.70 +75.4CTI Inds CTIB ... ... ... 6.12 3.25 1 4.45 +9.3CUI Glbl CUI ... ... ...dd 4.35 2.44 118 2.70 -1.8CVB Fncl CVBF .56 2.3 22 25.49 19.58 573 23.87 +1.3CVD Eqp CVV ... ... 19 13.50 6.85 21 7.42 -36.1sCabotMicro CCMP 1.60f 1.3 44 118.92 68.00 79 119.27 +26.8Cadence CDNS ... ... 55 46.00 32.85 1316 44.12 +5.5Cadiz h CDZI ... ... ...dd 15.00 9.65 64 12.25 -14.0CaesarStne CSTE .29e ... 35 38.00 12.50 423 16.55 -24.8CaesarsEnt CZR ... ... ...dd 14.50 10.48 11578 12.15 -4.0CafePress PRSS ... ... ...dd 2.68 1.26 4 1.37 -25.7Cal-Maine CALM 2.49e 5.1 95 50.45 33.40 245 48.40 +8.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 16 3.81 +8.5CalaCvHi CHY 1.20 9.5 ...q 12.62 10.60 257 12.60 +6.3sCalaCvOp CHI 1.14 9.7 ...q 11.81 10.01 216 11.75 +5.0sCalaCv&Inc CCD 2.00 9.2 ...q 21.96 18.15 107 21.80 +8.6CalaGDyIn CHW .84 9.2 ...q 9.87 8.28 158 9.17 +1.0CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 19 14.01 -7.0CalaStrTR CSQ .99 7.7 ...q 12.91 11.00 346 12.84 +6.3CalAmp CAMP ... ... 47 25.45 17.52 205 21.62 +.9CalavoGr h CVGW .95f 1.1 40 98.85 65.75 293 88.65 +5.0Calithera CALA ... ... ...dd 20.05 4.85 238 5.30 -36.5CalumetSp CLMT ... ... ...dd 9.95 3.95 249 8.25 +7.1CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 44 18.26 -17.1CambLrn ABCD 1.36 13.2 33 13.77 4.67 230 10.29 +81.2CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 88.16 +10.5CamdnN s CAC 1.00f 2.1 24 47.41 37.10 36 46.73 +10.9Camtek h CAMT .56 6.7 13 8.60 4.17 62 8.42 +47.2CdnSolar CSIQ ... ... 5 19.09 12.24 2955 12.44 -26.2CancerGen CGIX ... ... ...dd 4.35 .82 94 .97 -47.6CantbryPk CPHC .28f 1.7 25 17.72 10.50 1 16.10 -.9CpStarFn n CSTR ... ... 58 22.22 16.00 20 20.19 -2.8CapellaEd CPLA 1.72 1.8 28 98.20 65.15 41 98.00 +26.6CapCtyBk CCBG .28 1.2 24 26.50 18.93 25 24.00 +4.6CapProd CPLP .32 10.4 17 4.00 2.98 382 3.09 -8.0CapSwst CSWC .99e 5.7 17 18.00 14.85 87 17.48 +5.6CapitalaF CPTA 1.00 12.1 ...cc 13.75 6.88 45 8.27 +13.6Capitala22 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 2.5 22 15.11 12.19 397 13.51 +.7Capricor CAPR ... ... ...dd 4.25 .63 190 1.30 -17.7sCpstnTur rs CPST ... ... ...dd 1.85 .58 2901 1.80 +133.8CarGurus n CARG ... ... ...cc 40.60 25.85 551 33.41 +11.4CaraThera CARA ... ... ...dd 28.50 11.11 686 16.07 +31.3sCarbBlk n CBLK ... ... ... 26.64 22.56 542 27.00 +12.8sCarbonite CARB ... ... ...cc 39.45 18.55 504 39.50 +57.4CardiovSys CSII ... ... ... 33.11 20.58 140 30.27 +27.8sCardlytc n CDLX ... ... ...dd 22.57 11.10 287 21.58 +61.4Cardtronic CATM ... ... 13 34.90 15.80 345 27.52 +48.6CareTrust CTRE .82f 4.9 33 19.86 12.73 370 16.69 -.4sCareDx h CDNA ... ... ...dd 15.25 .98 967 15.44 +110.4sCareerEd CECO .30f 1.9 ...dd 16.41 8.10 396 16.21 +34.2CarlyleGp CG 1.41e 6.2 9 25.90 17.15 521 22.65 -1.1CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 33 23.55 -7.2sCaroFin s CARO .24 .5 25 45.32 30.40 57 45.28 +21.9CarolTrBk CART ... ... 30 10.00 6.91 17 8.05 -15.7Carrizo CRZO ... ... 26 28.72 11.10 2817 24.78 +16.4CarrolsRst TAST ... ... 18 13.58 9.90 237 13.25 +9.1CarverBc lf CARV ... ... 55 11.94 2.01 17 5.52 +89.8CasaSys n CASA ... ... ...cc 34.21 13.25 789 20.92 +17.8CasellaW CWST ... ... ...dd 27.50 14.39 270 23.91 +3.9Caseys CASY 1.04 1.1 25 128.51 95.18 391 98.70 -11.8sCassInfo CASS 1.04f 1.6 32 65.00 53.23 27 65.51 +12.5Catabasis n CATB ... ... ... 3.78 1.09 283 1.56 +4.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 125 24.56 +80.1CatalystPh CPRX ... ... ...dd 4.51 2.09 896 3.48 -11.0Catasys n CATS ... ... ... 7.40 3.30 12 6.77 +80.5CathayGen CATY .96 2.2 20 45.59 34.00 389 43.60 +3.4CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 224.95 107.05 43 220.80 +44.7Cavium CAVM ... ... ...dd 92.66 56.96 445 84.64 +1.0CecoEnv CECE .30 4.4 ... 10.69 4.00 283 6.89 +34.3Celcuity n CELC ... ... ... 22.73 11.10 23 19.56 +3.2Celgene CELG ... ... 24 147.17 74.13 5084 78.79 -24.5Celgene rt CELGZ ... ... ... 1.61 .11 5 .40 -58.8CelldexTh CLDX ... ... ...dd 3.26 .58 4215 .66 -76.9CellectBio n APOP ... ... ... 13.50 6.12 4 7.35 +5.0CellectB 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 5704 1.02 -25.5Cellectis n CLLS ... ... ...dd 38.85 21.25 98 30.82 +5.7CallularBio CBMG ... ... ...dd 22.75 6.75 22 18.40 +63.6Celsion rs CLSN ... ... ...dd 6.06 1.24 90 2.62 -2.2CelsiusH n CELH ... ... ... 7.00 3.42 56 4.89 -6.9Celyad n CYAD ... ... ... 64.75 25.55 3 29.65 -31.2Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.73 1.90 30 2.28 -10.6Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.80 -5.0CntRsDvA CDEV ... ... ... 22.14 14.10 3179 16.41 -17.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 697 31.49 +22.4CEurMed CETV ... ... ...dd 5.20 3.70 270 3.80 -18.3CentrlFedl CFBK ... ... 27 2.75 2.00 29 2.42 -12.0CentGard lf CENT ... ... 22 43.30 30.26 48 41.83 +7.5CenGrdA lf CENTA ... ... ... 41.34 28.61 129 38.96 +3.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 19 21.79 +8.0CentAl CENX ... ... 27 24.77 12.94 808 17.82 -9.3CntyBcMA CNBKA .48 .6 ... 89.40 59.40 3 79.50 +1.6CentCas CNTY ... ... 40 9.85 6.28 79 8.70 -4.7CeragonN CRNT ... ... ... 3.56 1.64 349 3.35 +69.2Cerecor n CERC ... ... ...dd 5.74 .46 120 4.32 +35.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1631 61.31 -9.0CerusCp CERS ... ... ...dd 6.99 2.10 864 6.77 +100.3CescaTh rs KOOL ... ... ... 6.44 .42 184 .47 -84.3Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8sChampO hrs CSBR ... ... ...dd 5.73 2.19 31 5.75 +48.2Changyou CYOU ... ... 7 30.35 17.78 284 18.85 -24.1Chantic rs BURG ... ... ... 5.15 1.81 58 3.17 +20.5CharlsCol h CTHR ... ... ...dd 1.60 .80 34 1.06 -21.5sChartInds GTLS ... ... 58 69.96 32.04 345 70.16 +49.7ChartCm n CHTR ... ... 89 408.83 250.10 1645 275.09 -18.1CharterFn CHFN .34f 1.4 25 25.64 15.81 322 25.12 +43.2ChkPoint CHKP ... ... 20 119.20 93.76 937 98.83 -4.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 231 4.26 -59.2ChckPnt n CKPT ... ... ... 10.50 3.01 61 3.15 -18.8Cheesecake CAKE 1.16 2.1 17 59.29 38.34 594 54.36 +12.8ChefsWhs CHEF ... ... 54 30.32 11.85 84 27.20 +32.7Chembio CEMI ... ... ...dd 10.45 5.70 46 9.90 +20.7ChemFinl CHFC 1.12 1.9 20 59.83 43.61 247 58.59 +9.6ChemoCntx CCXI ... ... 45 15.08 5.42 328 12.17 +104.5ChemungF CHMG 1.04 2.0 25 56.83 37.08 17 52.31 +8.8Cherokee h CHKE .20 20.9 ...dd 8.05 .62 972 .96 -49.6ChkSoup n CSSE ... ... ...dd 13.26 6.19 17 9.92 +10.2ChildPlace PLCE 2.00 1.5 30 161.65 94.95 360 135.40 -6.8Chimerix CMRX ... ... ...dd 5.94 4.17 559 4.82 +4.1ChAdvCns CADC ... ... ...dd 9.75 1.55 122 3.55 -17.4ChinAutLog CALI ... ... ... 8.77 1.50 103 2.93 -8.4ChinaAuto CAAS ... ... 7 5.90 4.04 59 4.30 -10.4ChinaBio CBPO ... ... 21 115.32 71.85 1432 86.86 +10.3ChinCer rs CCCL ... ... ... 4.28 1.25 5 1.60 -33.0ChiCmCr h CCCR ... ... ... 4.00 .97 98 1.13 -18.1ChiCustR n CCRC ... ... ... 23.40 10.75 172 17.54 +2.9ChiFnOnl JRJC ... ... ...dd 4.14 1.32 19 2.01 -25.0ChinaHGS HGSH ... ... 3 4.48 1.18 48 1.91 +55.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 161 20.95 -50.1ChinaJJ h CJJD ... ... ...dd 1.82 1.17 12 1.47 +18.5ChinLend h CLDC .32e 15.1 ... 6.24 1.66 29 2.12 -31.8sChinaLdg s HTHT ... ... 40 48.00 18.75 1662 49.30 +36.5ChinaNRes CHNR ... ... ... 4.23 1.88 36 2.35 -12.0 ChiRecy rs CREG ... ... ... 9.39 .95 54 1.83 -34.6ChnaTcF rs CNTF ... ... ... 3.60 1.75 11 1.91 -26.2ChXDPlas CXDC ... ... 3 5.00 3.55 16 3.90 -15.2ChiCache lf CCIH ... ... ...dd 4.75 .72 126 1.39 -17.8ChinaNt rs CNET ... ... ...dd 11.90 .90 222 3.03 +178.0ChipMOS IMOS 1.97e 13.0 20 21.99 13.49 61 15.14 -14.2ChromaDx n CDXC ... ... ... 7.24 2.86 416 3.94 -33.0ChrchllD CHDN 1.52f .5 36 314.60 171.40 74 305.15 +31.1sChuysHldg CHUY ... ... 32 30.73 18.00 77 30.90 +10.2CideraTh n CDTX ... ... ...dd 8.80 3.70 264 5.85 -14.0Cimpress CMPR ... ... ...cc 171.76 80.61 166 143.39 +19.6CinnFin CINF 2.12 3.0 20 81.98 68.28 344 70.39 -6.1Cinedigm rs CIDM ... ... ... 3.00 1.11 318 1.50 sCintas CTAS 1.62f .8 36 189.90 123.00 426 190.93 +22.5Cirrus CRUS ... ... 14 71.97 34.78 755 38.15 -26.4Cisco CSCO 1.32f 3.0 22 46.37 30.36 17725 44.26 +15.6CitiTrends CTRN .32 1.0 25 32.49 17.43 114 31.30 +18.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 14 2.73 -28.2Citiz&Nthn CZNC 1.08 4.1 22 26.75 22.00 12 26.13 +8.9CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 5 13.54 +.3CitizFst CZFC .23e .9 18 26.65 20.15 3 26.00 +8.3CitizHold CIZN .96 4.3 16 26.00 21.18 2 22.25 -3.7sCitrixSy s CTXS ... ... 31 108.97 73.34 1170 109.22 +24.1sCtyHld CHCO 1.84f 2.4 22 77.03 58.80 61 78.15 +15.8sCivistaBcsh CIVB .28 1.1 19 25.42 18.82 25 25.50 +15.9Civista pf CIVBP 1.63 2.1 ... 77.03 60.51 0 76.00 +2.8Clarus CLAR ... ... ... 8.00 5.20 87 7.30 -7.0CleanEngy CLNE ... ... ...dd 3.52 1.31 1969 2.95 +45.3ClearOne CLRO .28 4.5 ...dd 10.20 5.65 2 6.20 -30.7ClrAllCGr n CACG ... ... ... 30.58 24.95 10 30.31 +8.8ClrDvStr n YLDE ... ... ... 29.07 25.33 0 27.92 +.9Cleareld CLFD ... ... 24 15.30 10.45 59 10.80 -11.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 403 8.91 +27.3ClearSign CLIR ... ... ...dd 4.70 1.65 59 2.05 -43.1ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 37 14.11 -25.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 5 2.71 -32.4ClovisOnc CLVS ... ... ...dd 99.45 41.72 549 47.36 -30.4CoDiagn n CODX ... ... ... 6.85 1.45 936 5.25 +98.9sCoBizFncl COBZ .40f 1.7 36 23.26 15.72 105 23.31 +16.6sCoStar CSGP ... ... 92 396.85 242.76 113 401.30 +35.1sCoastwayB CWAY ... ... 75 27.60 19.55 15 27.60 +30.2CocaBtl COKE 1.00 .8 32 249.54 125.08 43 126.97 -41.0CocrystP n COCP ... ... ... 6.45 1.61 136 2.22 -51.8CodaOct n CODA ... ... ... 6.56 3.28 5 3.72 -22.0Codexis CDXS ... ... ...dd 15.40 4.30 411 15.05 +80.2CdrsVlly CVLY .62b 2.1 18 33.46 22.82 25 29.91 +8.6CoffeeH JVA ... ... 32 4.82 3.65 13 4.21 -1.1CogentC CCOI 2.08f 4.0 ...cc 54.85 35.75 223 51.75 +14.2Cognex s CGNX .18 .4 36 72.99 39.90 1065 46.78 -23.5CognizTch CTSH .80 1.0 24 85.10 65.59 2752 78.14 +10.0sCohBar n CWBR ... ... ... 8.38 4.44 244 8.86 +78.3Coherent COHR ... ... 24 329.00 157.47 633 168.39 -40.3CoherusBio CHRS ... ... ...dd 23.24 8.05 733 15.65 +77.8Cohu COHU .24 .9 34 26.17 15.55 398 25.93 +18.1CollPlant n CLGN ... ... ... 8.99 4.70 9 6.06 -32.3CllctUnv CLCT .70 4.6 11 30.82 13.50 29 15.28 -46.6Collegium n COLL ... ... ...dd 29.90 9.01 584 25.01 +35.5Colliers CIGI .10 .1 25 78.60 46.60 26 74.40 +23.3ColonyBk CBAN .20 1.3 15 19.50 11.10 4 15.65 +7.2ColBnkg COLB 1.04f 2.3 23 48.06 35.67 169 44.38 +2.2ColumFn n CLBK ... ... ... 17.73 15.30 307 17.22 +11.7sColuSprtw COLM .88 1.0 31 90.97 54.54 208 91.31 +27.0Colmbus CMCO .20f .5 ...cc 44.55 24.14 117 42.60 +6.6tcomScore n SCOR ... ... ... 25.00 23.76 72 23.82 -2.7Comcast s CMCSA .76 2.4 15 44.00 30.43 33710 32.27 -19.1CommScpe COMM ... ... 30 41.60 26.29 1441 30.06 -20.5sCmcBMO CBSH .94f 1.4 21 66.26 49.43 425 67.10 +20.2CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 11 25.77 -2.2CmclVehcl CVGI ... ... 33 13.90 5.55 180 7.92 -25.9CommSys JCS .16 3.9 ...dd 4.87 3.18 11 4.14 +16.3CmtyBkTr ESXB ... ... 25 10.00 7.65 37 9.70 +19.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 36 36.85 -3.8CommuFt n CFBI ... ... ... 15.00 10.95 6 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 81 .01 +28.6sCmtyTrBc CTBI 1.32 2.5 19 52.05 40.33 43 52.35 +11.1CmtyWest CWBC .20f 1.7 17 12.97 9.95 2 11.50 +8.0CommVlt CVLT ... ... ... 71.45 48.35 269 70.55 +34.4Compugn CGEN ... ... ...dd 5.00 2.25 142 3.85 +54.0CmptrPr CPSI .40 1.2 52 36.15 27.60 68 32.65 +8.7CmpTask CTG .24 3.3 ... 9.62 4.90 47 7.38 +44.7CmstkH rs CHCI ... ... ... 6.58 1.20 183 3.34 +96.5sComtech CMTL .40 1.2 31 33.46 13.95 456 32.39 +46.4ConatusPh CNAT ... ... ...dd 7.95 3.22 361 4.52 -2.2ConcertPh CNCE ... ... ...dd 30.71 12.28 139 18.91 -26.9tConcrdInt g CXRX .30 155.4 1 1.80 .19 290 .19 -70.6Conformis n CFMS ... ... ...dd 5.73 1.15 372 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.45 5.00 3 6.15 +6.0sConmed CNMD .80 1.1 25 71.28 47.41 227 72.99 +43.2Conns CONN ... ... ...cc 37.80 16.00 866 25.65 -27.8ConnectOne CNOB .30 1.1 25 31.40 21.04 165 27.30 +6.0ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 65 65.83 +14.7ConsolCom CNSL 1.55 13.4 ... 22.17 10.31 547 11.61 -4.8ConsolWtr CWCO .34 2.7 37 15.35 11.20 40 12.65 +1.1ConstAlph n CNAC ... ... ... 9.98 9.55 829 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 9.82 -3.5ConstAl rt CNACR ... ... ... .95 .25 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 10.86 100 12.29 +1.6ConsuPtf CPSS ... ... 5 4.91 3.27 56 3.97 -4.3ContraFect CFRX ... ... ... 2.31 .80 59 1.93 +91.1ContraV rs CTRV ... ... ... 6.60 1.30 322 1.53 -46.9Control4 CTRL ... ... 41 35.99 18.32 288 24.95 -16.2ConvrgOn n CVON .02p ... ... 10.83 8.01 31 9.09 -8.9ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 57.33 30.30 1651 57.15 +32.3CorbusPhm CRBP ... ... ...dd 9.96 5.05 656 5.95 -16.2Corcept CORT ... ... 18 25.96 10.40 604 18.80 +4.1CoreMrk s CORE .40 2.0 25 38.20 17.10 292 20.40 -35.4Corium CORI ... ... ...dd 13.93 6.77 164 8.65 -10.0sCorOnDem CSOD ... ... ...dd 51.75 33.24 289 51.85 +46.8CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 42 51.70 -2.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 177 12.98 +25.3Costco COST 2.28f 1.2 28 201.77 150.00 2067 197.66 +6.2CountrP rs CPAH ... ... ...dd 7.30 1.75 5 2.65 -17.4CountyBcp ICBK .28 1.0 16 33.94 23.30 26 27.09 -9.0sCoupaSft n COUP ... ... ...dd 60.34 28.52 1584 60.73 +94.5Covenant CVTI ... ... 35 33.36 15.86 366 31.44 +9.4CowenInc s COWN ... ... 42 18.25 11.63 641 15.50 +13.6Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 117 24.92 -3.0CrackerB CBRL 5.00f 3.2 17 179.12 141.75 265 157.58 -.8CraftBrew BREW ... ... 33 20.40 16.40 69 19.65 +2.3Cray Inc CRAY ... ... 73 28.60 17.20 530 26.90 +11.2CreditAcc CACC ... ... 17 377.82 219.21 91 365.60 +13.0CSVixMd rs TVIZ ... ... ...q 18.18 7.93 5 8.45 -5.8tCSVixSh rs TVIX ... ... ...q 25.61 4.58 41221 4.24 -23.5CSVixST rs VIIX ... ... ...q 23.92 10.84 69 13.64 +15.8CSSilvCC SLVO .62e 8.0 ...q 8.73 7.28 21 7.71 -2.4CSGoldCvC GLDI .58e 6.6 ...q 9.60 8.55 5 8.84 -2.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 621 23.59 CSVS3xInG DGLD ... ... ...q 55.21 37.83 35 44.41 +1.8CS VS3xGld UGLD ... ... ...q 12.72 9.19 422 10.49 -5.8CSVSVixMT VIIZ ... ... ...q 8.45 5.70 1 6.24 +3.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 180 78.20 -11.8CrS Crd n USOI 3.02e 11.0 ... 33.00 21.21 2 27.46 +3.0CS VSSilv USLV ... ... ...q 14.96 9.03 4498 10.30 -11.3Cree Inc CREE ... ... ...dd 49.94 20.50 1126 49.28 +32.7Cresud CRESY .45e 2.6 ... 23.69 15.53 107 17.34 -21.5Criteo SA CRTO ... ... 21 53.79 21.00 1680 27.02 +3.8sCrocs CROX ... ... ...dd 18.64 6.68 1219 18.45 +46.0CronosGp n CRON ... ... ... 10.39 5.12 10089 7.93 +4.1CrssCtryHl CCRN ... ... 21 14.65 9.07 212 11.88 -6.9CrownCfts CRWS .32 5.8 11 8.05 5.40 60 5.55 -14.0CryoPrt wt CYRXW ... ... ... 6.77 1.23 5.17 -5.2CryoPort rs CYRX ... ... ...dd 13.60 3.52 549 13.14 +53.0Ctrip.com s CTRP ... ... 29 60.65 40.13 9908 48.02 +8.9CueBioph n CUE ... ... ... 17.99 10.30 172 13.60 +16.9CumbldPh CPIX ... ... ...dd 7.96 5.53 11 6.00 -18.5Curis rs CRIS ... ... ... 11.35 2.07 300 2.39 -31.7Cutera CUTR ... ... 47 56.05 22.65 338 47.35 +4.4Cyanotch h CYAN ... ... ...dd 5.78 3.25 3 4.10 +4.9CybrOpt CYBE ... ... 99 25.69 11.35 75 18.80 +25.3sCyberArk CYBR ... ... 88 62.90 39.34 746 64.33 +55.4Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 1 6.24 -15.7Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 23 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 4.25 562 12.99 +41.2CypSemi CY .44 2.6 28 18.87 12.50 2909 16.98 +11.4Cyren Ltd CYRN ... ... ...dd 3.15 1.35 29 2.83 +13.0CyrusOne CONE 1.84 3.2 91 65.73 43.49 1328 58.30 -2.1CytRx rs CYTR ... ... ... 5.99 1.23 150 1.32 -21.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 194 9.00 +10.4CytomX n CTMX ... ... ...dd 35.00 13.00 717 24.67 +16.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 34 2.54 -15.9sCytosorbnt CTSO ... ... ... 11.70 3.30 319 11.85 +82.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 51 21.80 -11.4DFB Hlt n DFBH ... ... ... 9.70 9.70 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 20 5.36 -13.0DMC Globl BOOM .08 .2 ...dd 46.50 12.40 80 44.85 +79.0DNB Fncl DNBF .28 .8 15 37.15 30.00 10 35.50 +5.3DSP Gp DSPG ... ... ...cc 13.95 10.80 34 13.30 +6.4DXP Ent DXPE ... ... 40 43.21 24.86 70 39.53 +33.7DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.90 +.3Daktronics DAKT .28 3.4 36 10.86 7.85 240 8.22 -10.0DareBio rs DARE ... ... ... 12.40 .74 217 1.19 -45.0DarioHlth DRIO ... ... ... 3.64 1.32 9 1.53 -4.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 16 10.57 +14.1Daseke n DSKE ... ... ... 14.52 8.16 521 9.04 -36.7Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 42 7.08 -41.2Datawatch DWCH ... ... ...dd 12.65 7.40 58 9.65 +1.6DaveBuster PLAY ... ... 16 73.48 37.85 964 45.72 -17.1DavidsT g n DTEA ... ... ...dd 6.45 3.20 4 3.85 -1.3DavSelFn n DFNL ... ... ... 25.62 20.95 7 24.33 +1.6DavSelEq n DUSA ... ... ... 25.32 20.62 5 24.47 +4.6DavSelW n DWLD ... ... ... 28.88 21.90 22 27.29 +4.0DawsonGeo DWSN .05p ... ...dd 8.11 3.52 52 7.55 +59.5sDeciphera n DCPH ... ... ... 41.63 15.15 415 41.52 +83.1DelFriscos DFRG ... ... ...dd 18.85 11.70 835 13.20 -13.4DelTaco TACO ... ... 11 15.99 10.00 398 13.03 +7.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 127 .88 -19.7DeltaTch h DELT ... ... ... 4.70 .91 90 1.11 +4.7DenaliTh n DNLI ... ... ... 25.79 14.72 569 19.81 +26.7Dennys DENN ... ... 29 17.75 10.87 226 15.81 +19.4Dentsply XRAY .35 .8 ...dd 68.98 41.64 2714 43.01 -34.7Depomed DEPO ... ... ...dd 11.27 4.31 458 6.42 -20.2Dermira DERM ... ... ...dd 31.59 6.98 547 9.27 -66.7DescSys DSGX ... ... 89 31.40 23.40 30 30.40 +7.0DestMatrn DEST .80 25.5 ...dd 4.98 1.02 96 3.14 +5.7Dest XL DXLG ... ... ...dd 2.75 1.45 224 1.90 -13.6Deswell DSWL .28 9.2 ...dd 3.64 1.93 5 3.03 +11.4Determine DTRM ... ... ...dd 3.93 1.23 93 1.56 -13.3sDexCom DXCM ... ... ...dd 94.44 42.62 884 94.19 +64.1DiamHill DHIL 7.00e ... 14 219.90 183.34 15 200.49 -3.0DiambkEn FANG .13p ... 22 138.14 82.77 1993 112.22 -11.1DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 300 1.53 -62.4DicernaPh DRNA ... ... ...dd 15.80 2.69 196 14.38 +59.2DifferBr rs DFBG ... ... ...dd 2.20 .70 13 .96 +1.1DiffusP hn DFFN ... ... ...dd 3.08 .42 377 .52 -55.6DigiIntl DGII ... ... 44 12.50 8.50 70 12.20 +27.7Digimarc DMRC ... ... ...dd 41.75 22.85 79 30.00 -17.0Digirad DRAD .22 12.9 ...dd 4.45 1.25 59 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 45 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 357 1.67 -6.7DimeCBc DCOM .56 2.7 20 22.65 17.75 178 20.45 -2.4sDiodes DIOD ... ... 39 36.63 23.51 430 37.32 +30.2DiscIncA DISCA ... ... 11 27.92 15.99 6774 22.36 -.1DiscIncB DISCB ... ... 14 48.85 19.25 1 27.45 +10.7DiscIncC DISCK ... ... 11 27.15 14.99 2542 21.17 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, June 7, 2018

PAGE 45

DishNetw h DISH ... ... 15 66.50 28.80 4405 31.12 -34.8Diversicre DVCR .22 3.2 18 12.25 6.45 13 6.95 -30.6DivrsRest SAUC ... ... 2 3.50 1.12 25 1.21 -24.4DixieGrp DXYN ... ... ...dd 5.21 2.35 7 2.40 -37.7DocuSign n DOCU ... ... ... 58.28 37.00 985 57.36 +44.4DgssInt A n DOGZ ... ... ... 6.40 3.55 3 4.60 -22.0DollarTree DLTR ... ... 12 116.65 65.63 4617 81.59 -24.0DolphnEnt n DLPN ... ... ... 5.77 2.47 6 3.10 -13.9DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 13 14.21 -17.9DonegalB DGICB .50f 3.7 26 15.91 12.85 0 13.50 -11.3DorchMin DMLP 1.41e 7.5 18 20.93 13.90 89 18.75 +23.4Dorman DORM ... ... 22 85.40 56.36 120 67.41 +10.3DovaPh n DOVA ... ... ... 37.00 16.98 709 29.09 +1.0DragVic n LYL ... ... ... 14.99 3.09 2 3.75 -13.9DrprOkw n DOTA ... ... ... 10.00 9.71 9.95 +1.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 43 1.60 -60.8Dropbox n DBX ... ... ... 34.83 27.75 3474 31.23 +9.7DryShips s DRYS .14e ... 1 80.15 .98 769 4.09 +15.9DuluthH n DLTH ... ... 26 21.77 15.13 345 18.00 +.8Dunkin DNKN 1.39 2.1 28 68.45 50.89 1075 66.15 +2.6DurectCp DRRX ... ... ...dd 2.55 .75 665 2.06 +123.4Dynasil DYSL ... ... 9 2.06 1.09 81 1.43 +21.2Dynatronic DYNT ... ... ...dd 3.75 2.10 4 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 6.60 1403 15.80 -15.5E -:sE-Trade ETFC ... ... 26 66.07 34.59 3043 65.99 +33.1eBay s EBAY ... ... 27 46.99 33.89 6947 39.95 +5.9eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 56 26.40 -2.0EDAP TMS EDAP ... ... ... 3.85 2.07 24 2.26 -21.3eHealth EHTH ... ... ...dd 28.59 13.61 93 22.69 +30.6EMC Inc s EMCI .88 3.3 19 32.19 24.51 20 26.86 -6.4tENDRA n NDRA ... ... ... 5.88 1.70 288 1.71 -64.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0sENGlobal ENG ... ... 5 1.46 .73 433 1.39 +59.8ESSA Bcp ESSA .36 2.3 24 16.80 14.16 13 15.86 +1.2EtfLonCanc CNCR ... ... ... 32.32 21.09 17 27.34 +15.0EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.20 +.4EtfValidea VALX ... ... ...q 30.40 26.27 0 30.33 +4.6IsectPsGr ef PMPT ... ... ... 28.26 24.69 27.02 -.8EVO Pay n EVOP ... ... ... 22.61 19.00 343 20.97 +10.3EXFO g EXFO ... ... ...dd 5.40 3.30 13 3.45 -20.7eXp Wrld n EXPI ... ... ...dd 19.00 15.01 45 15.75 +2.3EagleBncp EGBN ... ... 19 69.80 46.20 72 63.85 +10.3EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.50 -6.9EagleBkS rs EGLE ... ... ...dd 5.96 4.18 353 5.74 +28.1EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.76 -2.5EaglePhm EGRX ... ... 34 84.20 45.05 134 68.99 +29.1sEstWstBcp EWBC .80 1.1 21 72.72 52.86 649 73.02 +20.0sEastrAcq n EACQ ... ... ...cc 10.30 9.25 0 10.35 +2.5EastrAc 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 7 30.55 +16.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 36 7.14 +77.2EV 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 25 87.50 52.80 154 76.85 -3.0Echelon rs ELON ... ... ...dd 6.98 4.07 4 4.24 -23.5EchoGLog ECHO ... ... 67 32.95 13.00 278 28.10 +.4EchoStar SATS ... ... 14 62.50 46.84 344 48.13 -19.6Eco-StimE ESES ... ... ...dd 1.74 .76 10 .81 -35.7EcologyEn EEI .40 2.9 ...dd 14.45 10.25 6 13.65 +30.0EdgeTher n EDGE ... ... ...dd 17.77 .84 3552 1.00 -89.3Edgewater EDGW ... ... ...dd 7.30 4.25 54 5.66 -9.3EditasM n EDIT ... ... ...dd 45.02 13.20 798 38.23 +24.4EducDevel EDUC .40f 2.0 33 27.93 9.25 54 19.70 +4.0eGain EGAN ... ... ...dd 14.13 1.50 310 13.50 +157.1EgaletCp EGLT ... ... ...dd 3.47 .42 204 .43 -56.7EigerBio rs EIGR ... ... ...dd 18.00 6.10 182 15.00 +7.58Point3E n CAFD 1.12 9.1 13 15.92 11.69 40 12.31 -19.1EksoBio n EKSO ... ... ...dd 4.77 1.02 1306 1.82 -14.6ElPolLoc h LOCO ... ... 70 14.85 9.05 462 11.35 +14.6ElbitIm rs EMITF ... ... ... 3.28 1.90 9 2.11 -25.7ElbitSys ESLT 1.76 1.4 20 153.13 111.01 74 124.95 -6.3EldorRsts ERI ... ... 59 45.95 18.80 340 45.35 +36.8ElectSci ESIO ... ... 9 27.72 7.50 459 19.97 -6.8ElectroSen ELSE ... ... 33 5.24 2.96 1 3.94 -2.7sElectArts EA ... ... 30 137.48 99.63 2767 136.94 +30.3EFII lf EFII ... ... ... 50.98 25.28 276 34.72 +17.6ElectrAc n ELEC ... ... ... 11.46 10.01 10.47 +1.5ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.80 +1.9ElmiraSB ESBK .92b 4.5 17 21.10 18.90 25 20.45 sEloxxPh n ELOX ... ... ... 16.32 11.11 197 16.47 +44.5EltekLtd rs ELTK ... ... ... 8.95 2.65 22 4.10 +.5EmclaireF EMCF 1.12 3.4 17 35.77 26.50 1 33.41 +10.1Emcore EMKR 1.50e ... ...cc 12.20 4.40 142 5.30 -17.8EmmisC rs EMMS ... ... 1 5.84 2.44 4 5.41 +53.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 20.90 -22.6sEnantaPh ENTA ... ... 61 108.00 29.50 399 107.35 +82.9EncoreCap ECPG ... ... 11 52.00 36.60 294 39.00 -7.4EncorW WIRE .08 .2 16 58.70 37.30 52 50.30 +3.4Endo Intl ENDP ... ... ...dd 14.15 5.27 17711 7.75 Endocyte ECYT ... ... ...dd 14.86 1.17 1080 12.61 +194.6Endologix ELGX ... ... ...dd 6.50 3.75 591 6.04 +12.9EndurIntl EIGI ... ... ...dd 9.50 6.95 470 9.05 +7.7Energous WATT ... ... ...dd 33.50 6.91 676 16.79 -13.7EngyFocus EFOI ... ... ...dd 3.46 1.51 14 2.41 -1.6EnrgyRec ERII ... ... ...cc 11.30 6.13 300 8.65 -1.1EnrgXXi hn EGC ... ... ...dd 25.69 3.41 289 7.37 +28.4Enphase ENPH ... ... ...dd 6.37 .75 2857 5.30 +119.9sEnsignGp s ENSG .18 .5 31 38.10 18.60 251 38.21 +72.1EnstarGp ESGR ... ... 19 237.30 180.50 37 215.10 +7.1EntegraFn ENFC ... ... 24 30.70 22.00 7 28.80 -1.5Entegris ENTG .28 .7 33 38.25 21.78 724 37.75 +24.0EntBcpMA EBTC .58 1.4 23 44.14 29.10 24 41.54 +22.0sEntFinSv EFSC .44 .8 20 56.35 36.65 70 56.50 +25.1Epizyme EPZM ... ... ...dd 21.40 9.30 288 16.45 +31.1ePlus s PLUS ... ... 24 97.75 67.65 70 95.00 +26.3Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 418 395.51 -12.7EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7sEqtyBcsh n EQBK ... ... 26 40.99 29.66 95 40.65 +14.8Ericsson ERIC .13e 1.8 ... 8.05 5.52 2962 7.37 +10.3ErieInd ERIE 3.36 3.0 28 129.73 106.63 33 113.49 -6.9ErytechP n ERYP ... ... ... 30.56 17.50 18.30 -16.9Escalade ESCA .50 3.5 15 14.60 11.65 13 14.35 +16.7Esperion ESPR ... ... ...dd 82.68 32.60 585 38.43 -41.6EsqFnHld n ESQ ... ... ... 26.73 14.51 16 25.22 +27.8EssaPh gs EPIX ... ... ... 40.20 2.00 2 3.54 -19.2Essendant ESND .56 4.0 ...dd 18.30 7.20 262 14.10 +52.1EstreAm n ESTR ... ... ... 13.38 8.39 18 9.50 +10.0EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 49 33.00 13.12 2329 33.48 +63.7EuroTech CLWT ... ... ... 8.45 2.00 479 5.45 +64.7Euronet EEFT ... ... 20 101.07 70.67 515 87.25 +3.5Euroseas rs ESEA ... ... ... 2.73 1.21 125 1.54 -9.6EveloBio n EVLO ... ... ... 16.75 15.50 70 15.95 -1.8Ever-Glory EVK ... ... 8 4.50 1.96 0 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 47.04 21.56 222 46.89 +57.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 41 7.99 +6.5EvineLive EVLV ... ... ... 1.62 .76 807 1.28 -8.6EvofemBio EVFM ... ... ...dd 12.56 .30 28 3.55 +82.1Evogene EVGN ... ... ...dd 5.75 2.66 11 3.14 +2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 115 2.75 +21.7sEvolus n EOLS ... ... ...dd 35.00 6.75 981 38.49 +234.7EvolvgSys EVOL .44 13.3 9 5.85 3.16 6 3.30 -29.8ExOne XONE ... ... ...dd 14.23 6.16 135 6.95 -17.3sExactSci h EXAS ... ... ...dd 63.60 31.04 3283 65.36 +24.4ExelaTch n XELA ... ... ...dd 10.00 4.15 168 4.95 -3.9Exelixis EXEL ... ... 25 32.50 18.25 3427 19.90 -34.5ExlSvcHld EXLS ... ... 43 64.34 51.89 230 59.42 -1.5Expedia EXPE 1.20 1.0 56 161.00 98.52 2720 122.41 +2.2sExpdIntl EXPD .90f 1.2 26 76.29 54.06 1696 76.80 +18.7sExponent s EXPO 1.04 1.0 63 103.10 56.95 131 104.60 +47.1ExpScripts ESRX ... ... 10 85.07 55.80 2851 76.53 +2.5ExtrOilGs n XOG ... ... ... 17.42 10.28 2196 16.49 +15.2ExtrmNet EXTR ... ... ...dd 15.55 8.10 3095 8.58 -31.5EyePtPh EYPT ... ... ...dd 2.88 .93 310 2.37 +119.4EyegatePh EYEG ... ... ... 1.97 .29 267 .55 -49.1Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 8.13 -18.0Ezcorp EZPW ... ... 17 15.10 7.55 276 13.10 +7.4F -:sF5 Netwks FFIV ... ... 24 178.02 114.63 658 178.82 +36.3FAT Br n FAT .12p ... ... 13.99 5.54 12 6.76 -24.2FC GlbRlty FCRE ... ... ... 1.68 .65 33 .70 -23.1FFBW n FFBW ... ... ... 12.50 10.30 6 11.00 -.2FLIR Sys FLIR .64 1.2 33 55.72 33.95 717 55.33 +18.7sFNB Bnc s FNBG .52 1.3 ... 39.04 25.52 29 39.21 +7.5FNCB Bc n FNCB .04p ... ... 10.00 8.65 2 9.00 -2.7FRP Hldgs FRPH ... ... 20 59.95 41.90 18 59.05 +33.4FS Bncp FSBW .56f .9 13 60.00 42.77 17 59.71 +9.4FSB Bcp n FSBC ... ... ... 18.23 14.60 4 17.27 +1.6FTD Cos FTD ... ... ...dd 20.65 3.46 249 5.90 -17.9Facebook FB ... ... 36 195.32 144.56 22500 191.34 +8.4FDaves DAVE ... ... ...dd 9.65 3.38 29 7.00 +6.9Fanhua FANH .65e 2.1 53 33.81 8.21 165 31.11 +43.9FarmerBrs FARM ... ... ...dd 35.05 23.60 61 30.60 -4.8FarmMer s FMAO .52 1.2 24 46.00 24.44 8 43.50 +6.6sFarmCB FFKT .50 .9 23 54.35 32.60 29 54.65 +41.9sFarmersNB FMNB .28 1.7 19 16.20 12.80 64 16.35 +10.8FaroTech FARO ... ... ...dd 65.35 32.25 74 56.95 +21.2Fastenal FAST 1.48 2.8 25 58.74 39.79 5272 52.09 -4.8FateThera FATE ... ... ...dd 14.45 2.52 1281 11.64 +90.5Fauquier FBSS .48 2.3 41 22.25 17.24 20 20.76 -5.2FedlStAc 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 1 10.33 +.8FedNatHld FNHC .32 1.4 20 24.37 9.78 122 23.00 +38.8FenncPhr n FENC ... ... ... 14.99 7.55 92 11.18 +11.6Ferrogl n GSM .16 1.6 ... 17.61 10.00 1269 10.30 -36.4Fibrocll rs FCSC ... ... ... 23.18 2.21 211 2.35 -26.6FibroGen FGEN ... ... ...dd 63.00 27.55 301 56.60 +19.4sFidD&D n FDBC .96 1.6 ... 57.00 33.09 5 58.75 +42.3sFidNasdIdx ONEQ 2.29e .8 ...q 300.33 239.20 51 302.15 +11.4sFidelSo LION .48 1.9 17 25.37 20.28 103 25.41 +16.6FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 184 14.51 -4.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.94 +3.7FiestaRst FRGI ... ... ...dd 27.90 15.50 503 25.95 +36.6FifthThird FITB .64 2.0 10 34.67 23.23 6731 31.65 +4.3FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 65 27.52 -3.4s51job JOBS ... ... ...dd 113.37 42.57 273 110.75 +82.0FinTcII n FNTE ... ... ... 11.76 9.70 298 9.98 +.6FinTcII 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 1041 44.83 +47.9FnclInst FISI .96 2.9 17 34.10 25.65 34 33.65 +8.2Finisar FNSR ... ... 14 28.99 14.25 1643 17.37 -14.6FinLine FINL .46 3.4 30 15.28 6.90 914 13.55 -6.7FinjanH FNJN ... ... 3 4.06 1.66 151 2.96 +37.0FireEye FEYE ... ... ...dd 19.36 13.40 4062 17.44 +22.8FstBcpME FNLC .96 3.2 17 32.33 25.00 13 29.59 +8.7sFtBcpNC FBNC .40f .9 25 42.39 27.85 128 42.57 +20.6FstBcMiss FBMS .20f .6 22 35.40 26.05 31 35.25 +3.1FstBkNJ FRBA .12 .9 30 14.95 11.15 34 13.65 -1.4sFstBusey rs BUSE .80f 2.4 22 32.88 27.33 121 33.06 +10.4FBusnFn s FBIZ .56 2.1 19 26.95 20.57 10 26.40 +19.3FrstCap FCAP .92 2.5 18 43.02 29.81 2 36.80 +.2FtChoBc n FCBP ... ... ... 29.64 27.17 13 28.90 +4.1FCtzBA FCNCA 1.40 .3 22 463.44 323.74 56 447.28 +11.0sFCmtyBsh FCBC .72a 2.0 23 35.48 24.02 31 35.46 +23.4FCmtyCp FCCO .40 1.7 24 24.87 18.90 23 24.00 +6.2FtConnBcp FBNK .68f 2.5 20 28.50 23.25 21 26.70 +2.11stCnstBn FCCY .24 1.1 17 22.53 16.15 10 21.45 +17.2sFstDeFn FDEF 1.20 1.9 17 64.36 47.01 27 64.23 +23.6sFFnclOH FFBC .76 2.3 21 32.85 22.80 279 33.10 +25.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.5 29 54.10 37.31 323 55.20 +22.5FstFnIN THFF 1.02 2.3 19 52.35 39.55 30 44.85 -1.1sFstFnNwst FFNW .32f 1.6 23 20.29 13.13 31 20.49 +32.1sFstFound s FFWM ... ... 24 20.17 15.30 181 20.19 +8.9 FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 4 27.75 +11.0FsHawaii n FHB .96 3.1 ... 32.36 26.30 843 30.76 +5.4FIntntBcp INBK .24 .7 15 42.40 25.70 23 35.40 -7.2FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.50 -3.8sFstIntBc A FIBK 1.12 2.5 20 44.41 33.33 221 44.50 +11.1sFstMerch FRME .88f 1.8 21 47.26 37.09 109 47.84 +13.7FstMidIll FMBH .68a 1.7 18 42.03 30.01 26 40.34 +4.7sFMidBc FMBI .44 1.6 21 26.92 20.50 442 27.25 +13.5FstNwBc n FNWB ... ... 46 18.35 15.04 23 16.48 +1.1FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.08 +21.2FstSolar FSLR ... ... 34 81.72 35.33 12018 55.53 -17.8s1stSource SRCE .96f 1.7 21 54.93 44.33 38 55.67 +12.6FTNDXTc QTEC .58e .7 ...q 83.42 61.64 132 81.58 +13.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.33 FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.26 +1.2FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.24 2 35.78 +.2FT Europe FEP .65e 1.6 ...q 42.49 34.45 231 40.92 +4.8FT LatAm FLN 2.01e 10.9 ...q 23.27 18.52 15 18.52 -9.3tFT Brazil FBZ 1.62e 12.3 ...q 18.24 13.27 2 13.15 -15.3FT China FCA .68e 2.0 ...q 34.79 22.88 1 33.45 +12.6FT Japan FJP .77e 1.3 ...q 63.38 51.72 7 58.66 -2.1FT SKorea FKO .59e 2.1 ...q 32.08 26.10 1 28.47 -3.6FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 230 64.20 +2.9FT EmMkt FEM .64e 2.2 ...q 31.32 22.90 94 28.61 +2.5FT Germny FGM 1.04e 2.0 ...q 55.51 42.81 5 51.11 -.2FT Canada FCAN .29e 1.1 ...q 27.35 22.34 135 27.10 +2.2FT UK FKU 1.57e 3.7 ...q 43.18 35.33 4 43.00 +7.9FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 4 52.86 +.2FT HKong FHK 2.82e 6.5 ...q 46.25 36.40 1 43.34 +2.1FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 3.9 ...q 47.47 36.24 233 42.05 -3.0FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 2 44.32 -.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 17 45.01 +2.5FstT BICK BICK .34e 1.2 ...q 33.60 25.37 6 29.40 -2.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 2 21.95 -.4FtTrMun n MCEF ... ... ... 19.39 17.65 7 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 35 49.19 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 43.00 1 51.78 +1.5FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 159 18.42 -3.1FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 45 37.40 +6.2FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 145 51.22 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.48 6 18.16 -2.5FT BuyInc FTHI .96 4.2 ...q 24.00 21.44 4 22.84 -2.0FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 1 49.13 -3.9FT HdgBuy FTLB .66 2.9 ...q 23.65 21.17 1 22.58 -2.1FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 496 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 123 31.03 +3.8FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 25 30.61 +6.8FT DWF5 FV .18e .6 ...q 31.03 24.61 307 30.85 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 291 27.18 -.8sFT AI Rob n ROBT .07p ... ... 30.56 28.50 22 30.74 +6.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.68 -.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 22.63 +5.2FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.22 +2.4FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.15 +1.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 52.11 -.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 4 24.76 -2.9FTNsSem ef FTXL .14e .4 ... 36.21 24.11 19 35.13 +16.0FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 21.61 +.8FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.67 +1.3FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 70 24.76 +17.2FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 0 19.30 -7.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 207 30.57 +4.1FTDorW n FVC .17e .6 ... 28.96 22.93 40 28.74 +11.9FT DWInt IFV .32e 1.4 ...q 24.24 19.36 93 22.42 +.8FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 9 38.97 -7.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 50.21 -.5FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 2 60.54 -.1FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 18 65.16 +1.7FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 61.68 7 73.25 +4.0FT RivEur RFEU .95e 1.4 ... 70.58 60.56 17 66.39 +1.6FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.32 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 132 52.69 +3.3FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 50.08 +3.0FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 11 20.20 -.5sFTrTUSAlp TUSA .24e .7 ...q 34.93 29.30 2 34.95 +5.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.25 +1.7sFTCloudC SKYY .13e .2 ...q 54.04 38.44 302 54.30 +18.4FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 2 41.03 -2.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 2 27.87 -1.0FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 2 13.01 +5.1FT Cybersc CIBR .03e .1 ...q 27.37 20.59 220 27.27 +17.9FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 2 37.23 +5.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 138 47.99 -.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 58 47.58 -2.0FT GlbCmd FTGC .26e ... ...q 21.88 18.97 129 21.39 +3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 35 52.60 -1.7FTNDXEq QQEW .27e .4 ...q 63.55 52.67 49 61.85 +6.7sFT NsdABA QABA .75e 1.3 ...q 57.53 45.86 73 58.27 +11.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 8 51.85 -.7FstUSBcsh FUSB .08 .7 34 14.38 10.52 7 11.35 -11.3FstUtdCp FUNC .36f 1.8 19 22.90 14.45 4 20.40 +17.2First LI s FLIC .60 2.3 10 33.50 23.30 80 25.65 -10.0sFsthdTech SVVC ... ... ...q 12.79 7.29 78 13.15 +46.8FstSvc n FSV .54 .8 38 74.49 61.50 12 71.79 +2.7sFiserv s FISV ... ... 36 74.85 59.85 2544 76.06 +16.0sFiveBelow FIVE ... ... ...cc 79.89 44.30 3974 81.28 +22.6FivePrime FPRX ... ... ...dd 48.87 15.66 355 17.66 -19.4FiveStar FVE ... ... ...dd 1.90 1.05 137 1.45 -3.3sFive9 FIVN ... ... ...dd 38.22 19.53 1042 38.17 +53.4Flex Ltd FLEX ... ... 15 19.71 12.93 4414 14.23 -20.9FlexPhm n FLKS ... ... ...dd 8.98 2.68 33 4.06 +16.3FlxGlbImp ESGG ... ... ... 101.95 85.30 2 97.53 +2.7FlxUS Imp ESG ... ... ... 70.00 56.50 0 65.26 +2.6FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.29 -1.6FlxUSQLgC QLC ... ... ...q 35.78 29.39 18 34.93 +4.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 3 49.79 -9.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.79 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.10 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 2 2.96 -22.1FlexionTh FLXN ... ... ... 32.25 16.51 209 27.15 +8.4Flexstl FLXS .88 2.3 ... 57.79 34.74 28 38.59 -17.5Fluent Inc FLNT ... ... ... 6.95 2.05 201 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 158 5.56 -5.6FlushFn FFIC .80 2.9 20 31.45 24.59 43 27.48 -.1Foamix FOMX ... ... ... 7.45 4.15 74 5.20 -13.5Fonar FONR ... ... 11 33.90 21.10 20 27.60 +13.3ForeScTc n FSCT ... ... ...dd 37.81 21.56 856 32.07 +.6ForshtAut n FRSX ... ... ... 11.70 2.44 36 2.85 -29.3FormFac FORM ... ... 38 18.65 11.10 380 14.40 -8.0FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.50 -5.1ForrestR FORR .80 1.8 57 47.75 36.95 61 44.75 +1.2Forterra n FRTA ... ... 52 12.30 3.02 301 8.81 -20.6sFortinet FTNT ... ... ...cc 63.27 35.44 1381 63.29 +44.9FortressBio FBIO ... ... ...dd 5.54 3.02 52 3.44 -13.8FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 2 22.01 -3.3ForwrdA FWRD .60 1.0 27 64.80 49.88 139 60.14 +4.7Forward h FORD ... ... 26 4.45 1.02 54 1.53 +24.4ForwdPh FWP 23.12e ... ... 9.70 1.63 23 2.85 -22.6sFossil Grp FOSL ... ... ...dd 27.41 5.50 2323 27.81 +257.9Foster FSTR .16 .7 ...dd 30.30 17.00 31 24.60 -9.4sFndtnMed FMI ... ... ...dd 108.65 31.70 503 103.40 +51.6FoxFactory FOXF ... ... 31 46.80 31.55 141 42.40 +9.1Francesca FRAN ... ... 32 12.69 4.51 1290 6.30 -13.8sFrankElec FELE .48f 1.0 29 48.00 37.60 103 48.35 +5.3FredsInc FRED .24 13.4 ...dd 13.71 1.30 1905 1.79 -55.8FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 50 17.43 +2.0FreqElec FEIM ... ... ...dd 10.59 7.53 3 8.16 -12.8sFreshpet FRPT ... ... ...dd 23.35 14.10 253 23.65 +24.8Fronteo FTEO ... ... ... 22.41 10.68 1 20.10 +60.7FrontC pf FTRPR 11.13 89.2 ... 20.48 7.68 349 12.47 +43.2Frontr rs FTR 2.40 32.8 ... 21.00 6.08 3805 7.32 +8.3FuelTech FTEK ... ... ...dd 1.83 .71 24 1.11 -.9FuelCell rs FCEL ... ... ...dd 2.49 .95 632 1.92 +12.9FulgentG n FLGT ... ... ... 7.90 2.73 11 3.70 -15.5FulingGbl n FORK ... ... ... 6.00 3.00 3 3.70 -6.3FullHseR FLL ... ... ...dd 4.10 2.10 45 3.40 -12.6FultonFncl FULT .48f 2.7 18 19.90 16.45 940 17.85 -.3sFunko n FNKO ... ... 57 10.74 5.81 167 10.78 +62.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 35 2.09 -49.9FuweiF rs FFHL ... ... ...dd 4.93 2.39 3 3.35 +13.9G -:GWilliFood WILC ... ... 22 7.66 5.11 6 6.99 -2.8G1Thera n GTHX ... ... ... 52.76 12.04 367 38.57 +94.4GCI Lb A n GLIBA ... ... ... 55.47 41.33 569 42.73 -21.9GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 6 23.75 +4.4GDS Hld n GDS .46p ... ... 42.33 6.90 885 40.66 +80.5GSE Sy GVP ... ... 14 3.65 2.35 14 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 28 7.65 -3.9GSV Cap GSVC ... ... 5 9.39 3.83 130 6.70 +22.9GTY Tch n GTYH ... ... ...cc 10.45 9.75 1000 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 3 10.36 +.4GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 19.26 1571 48.60 +31.7GTx Inc rs GTXI ... ... ...dd 23.40 2.73 46 20.06 +57.8GW Pharm GWPH ... ... ...dd 164.76 92.65 394 160.89 +21.9GWG Hldgs GWGH ... ... ...dd 10.95 7.28 3 8.03 -3.5GabMedM 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 20.15 10.35 60 19.80 +59.7Galapag n GLPG ... ... ... 121.09 72.90 55 105.34 +12.4GalectinTh GALT ... ... ... 6.74 1.28 214 5.05 +51.2GalmedPh GLMD ... ... 8 12.22 3.61 184 7.51 -17.9Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 814 35.36 -4.4GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.53 -24.1Garmin GRMN 2.04 3.3 20 65.96 49.80 662 61.89 +3.9sGarrisnCap GARS 1.12 12.5 9 8.93 7.77 148 8.93 +10.1Gemphire n GEMP ... ... ... 21.59 4.75 118 7.16 -9.9Gencor s GENC ... ... 39 18.45 14.85 34 15.35 -7.3GenFin GFN ... ... ...dd 11.30 4.50 32 11.05 +62.5GenFin pfC GFNCP 8.90m 8.6 ... 104.67 92.75 1 103.20 +2.8GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 5 25.50 +1.0GeneticT rs GENE ... ... ... 2.05 .70 40 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 28 2.72 GenMark GNMK ... ... ...dd 13.50 3.63 153 7.31 +75.3GenoceaB GNCA ... ... ...dd 6.78 .79 451 .95 -17.9sGenomic GHDX ... ... ...cc 49.22 26.54 574 49.45 +44.6Genprex n GNPX ... ... ... 19.45 3.84 58 10.66 +126.8Gentex GNTX .44f 1.8 16 24.60 16.59 2450 24.32 +16.1Gentherm THRM ... ... 42 40.80 29.50 114 37.60 +18.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 104 12.01 -7.4GerABcp s GABC .60 1.6 21 39.02 30.62 85 37.13 +5.1GeronCp GERN ... ... ...dd 6.68 1.74 2804 3.90 +116.7tGevo rs GEVO ... ... ... 19.20 3.86 2140 3.53 -70.1Gibraltar ROCK ... ... 19 40.60 25.61 218 40.00 +21.2GigaMda rs GIGM ... ... ...dd 4.37 2.36 55 3.24 +6.6GilatSatell GILT ... ... ...dd 9.22 4.12 20 8.57 +10.8GileadSci GILD 2.28 3.2 8 89.54 63.76 12366 71.97 +.5GlacierBc GBCI .92f 2.2 23 41.24 31.38 475 41.05 +4.2GladstnCap GLAD .84 9.2 9 9.95 7.80 40 9.13 -.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.32 -2.1GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 80 18.74 -11.0GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.62 +.8Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 1 26.85 +3.0GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 24.98 -3.6GladstInv GAIN .80a 7.0 16 11.60 9.00 140 11.43 +2.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.31 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.32 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.36 -1.0GladstLnd LAND .53 4.1 88 14.29 11.10 42 12.86 -4.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.55 -1.2GlenBurnie GLBZ .40 3.4 26 13.42 10.34 1 11.60 +4.9GblBldT n GBT ... ... ...dd 68.05 24.03 685 49.70 +26.3GblEagEnt ENT ... ... ...dd 3.84 .87 826 2.59 +13.1GlbIndem GBLI ... ... 27 49.91 32.22 17 40.16 -4.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.53 -1.3GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.20 6 25.66 -.9GlSlfStor n SELF .26 6.3 ... 5.19 3.92 5 4.10 -11.1GlWatRs n GWRS .28 3.1 ... 10.00 8.40 7 9.09 -2.7GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 49 15.03 -3.3GblXSocM SOCL ... ... ...q 39.03 27.39 56 36.59 +11.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 7 31.85 +3.1sGbX Auto n DRIV ... ... ... 15.60 14.56 12 15.71 +2.8GblX SupDv EFAS ... ... ... 19.06 17.18 1 17.60 -2.8GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.76 -6.5GblX Rob n BOTZ ... ... ... 27.42 18.41 762 23.55 -.6 GlbXCon ef KRMA ... ... ... 20.83 17.33 4 20.20 +4.0sGblXMilTh MILN ... ... ... 22.15 17.31 10 22.23 +15.4GbX Longv LNGR ... ... ... 21.38 18.04 4 20.68 +6.3GlX Intrn n SNSR ... ... ... 21.41 17.66 29 20.81 +4.8sGbX HlthW BFIT ... ... ... 18.98 15.68 3 19.11 +14.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 5 14.82 -3.1sGlX Fintc n FINX ... ... ... 26.39 17.90 129 26.74 +21.8GlXCatholc CATH ... ... ... 35.58 29.65 3 34.16 +3.8GlobusM rs GLBS ... ... ... 2.26 .71 450 .84 -26.8GluMobile GLUU ... ... ...dd 6.06 2.42 3553 5.60 +53.8GlycoMim GLYC ... ... ...dd 26.05 10.06 332 18.60 +10.8Gogo GOGO ... ... ...dd 14.76 4.55 1366 4.99 -55.8GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1474 27.14 -9.0GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 338 15.71 -31.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 46 25.11 -3.5GoldBull n DNJR ... ... ... 8.50 4.40 26 6.31 +33.1GoldenEnt GDEN ... ... 31 34.75 16.63 196 31.46 -3.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.43 217 8.77 +7.6GolubCap GBDC 1.28a 6.9 13 20.08 17.35 239 18.50 +1.6GoodTimes GTIM ... ... ...dd 3.75 2.25 10 3.60 +35.8Goodyear GT .56 2.2 8 36.52 24.12 2522 25.02 -22.6sGoosehIn n GSHD ... ... ... 17.70 10.78 147 17.11 +8.6GoPro GPRO ... ... ...dd 11.89 4.42 2876 5.88 -22.3GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.14 +1.4GorsHl A n GSHT ... ... ... 10.40 9.85 0 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.50 +1.4GovPrpIT GOV 1.72 12.1 23 22.99 11.87 845 14.22 -23.3GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 16 25.60 -.9sGrCanyEd LOPE ... ... 25 113.48 71.01 201 114.45 +27.8Gravity rs GRVY ... ... 35 108.97 13.18 22 79.71 -15.7GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 3 9.39 -4.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.40 -.2GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 4 24.75 +1.1GrElm hn GEC ... ... ... 4.40 3.20 9 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 105 5.35 -.9sGrtSoBc GSBC 1.12f 1.9 17 59.45 47.50 25 59.55 +15.3GreenBncp GNBC .10p ... 18 24.40 18.55 309 23.15 +14.0GreenBrick GRBK ... ... 16 12.20 8.90 31 11.95 +5.8GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 633 20.65 +22.6GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 60 17.50 -6.4Greensky n GSKY ... ... ... 27.02 22.05 554 24.51 +4.9GrCB NY s GCBC .39 1.3 22 38.00 22.16 2 29.50 -9.5Greenlight GLRE ... ... ...dd 23.15 14.10 402 15.65 -22.1GrdsmHld n GSUM ... ... ... 13.99 3.68 116 6.70 -26.8Griffin GRIF .40f 1.0 33 42.69 28.29 5 41.57 +13.3GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 159 22.75 -.7Groupon GRPN ... ... ... 5.99 2.90 10017 4.60 -9.8GpAeroCN OMAB 1.71e 4.5 17 52.51 37.45 74 38.18 -8.0GrpoFin GGAL .36e .8 ... 73.45 36.09 638 47.42 -28.0sGuarntyBc GBNK .66 1.9 25 34.90 24.70 371 35.05 +26.8GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.95 +7.5sGuarFBc GFED .48 2.0 21 23.98 15.89 3 23.75 +6.4GulfIsland GIFI .04 .4 ...dd 13.95 6.90 93 10.10 -24.8GulfRes GURE ... ... 3 2.05 1.31 108 1.44 -2.0GulfportE GPOR ... ... 5 15.09 8.11 3934 10.14 -20.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.25 +.8H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 180 37.68 -7.3HD Supply HDS ... ... 12 43.98 28.97 4452 42.93 +7.2HMN Fn HMNF ... ... 17 19.70 16.61 16 19.20 +.5sHMS Hldgs HMSY ... ... 43 22.42 11.01 252 22.36 +31.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 328 3.92 +93.1HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.70 -3.4HabitRest HABT ... ... 58 18.75 8.10 362 9.80 +2.6HackettGp HCKT .34f 2.1 20 19.24 13.24 63 16.56 +5.4Hailiang n HLG ... ... ... 88.92 7.70 68 81.69 +80.7HainCels lf HAIN ... ... ... 45.61 25.41 1303 27.14 -36.0HalladorE HNRG .16 2.1 8 8.40 4.79 105 7.48 +22.8HallmkFn HALL ... ... ...dd 11.83 8.62 16 10.19 -2.3Halozyme HALO ... ... 42 21.48 11.41 624 18.89 -6.8HamiltnBc HBK ... ... ...dd 15.99 14.00 4 15.05 -2.3sHamilLa n HLNE .70 1.4 ... 49.65 20.03 138 48.76 +37.8HancJaf n HJLI ... ... ... 5.64 4.25 46 4.41 -15.8HancWhit HWC .96 1.8 19 56.40 41.05 348 53.00 +7.1HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 12 25.39 -2.6HanmiFin HAFC .96 3.1 17 33.10 25.45 186 30.85 +1.6Hanwha rs HQCL ... ... 17 9.50 6.30 14 6.86 -2.3HarbrOne n HONE ... ... 61 22.29 15.92 72 18.90 -1.4Harmonic HLIT ... ... ...dd 5.60 2.80 442 4.25 +1.2HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 92 6.15 2.35 72 4.60 +39.4HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 28 10.45 -4.7HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 3 25.28 -.7Hasbro HAS 2.52f 2.8 53 116.20 79.00 941 88.43 -2.7HawHold HA .48 1.3 6 59.45 32.40 543 37.75 -5.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 20 26.52 -14.1Hawkins HWKN .88 2.6 17 50.65 30.55 34 34.20 -2.8HawthornB HWBK .40f 1.8 17 23.00 18.07 1 21.95 +5.8HaymkAc n HYAC ... ... ... 9.85 9.50 103 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.15 9.88 102 10.10 +2.0HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 83 43.49 +35.7HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1788 39.02 -26.0HlthInsInn HIIQ ... ... 26 37.38 12.65 410 34.65 +38.9sHealthEqty HQY ... ... 97 79.93 40.21 707 80.41 +72.3HlthStrm HSTM 1.00e ... 74 31.53 21.15 226 28.01 +20.9HrtlndEx HTLD .08 .4 20 25.22 17.38 376 18.56 -20.5sHeartFn HTLF .52a .9 19 56.75 42.10 106 57.50 +7.2HeatBio rs HTBX ... ... ... 7.89 1.09 4913 2.87 -25.1HebronTc n HEBT ... ... ... 4.05 1.45 4 1.67 -36.5HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 72 38.60 +57.2HelenTroy HELE ... ... 16 102.88 81.10 142 94.10 -2.3tHeliMAn h HMNY ... ... ... 38.86 .37 31477 .34 -94.6Helius Med n HSDT ... ... ... 11.78 7.47 36 11.00 +40.8HemisMda HMTV ... ... ... 13.20 10.50 33 12.35 +6.9HennesAd s HNNA .40 2.1 9 20.00 14.29 3 19.01 +14.9HSchein s HSIC ... ... 28 93.50 62.56 1079 71.18 +1.9sHrtgeCo HTBK .44 2.4 21 17.67 12.76 187 18.05 +17.8sHrtgeFn HFWA .60 1.8 24 33.45 23.85 133 33.95 +10.2HeritCryst HCCI ... ... 30 25.20 14.35 37 20.75 -4.6HernTher h HRTX ... ... ...dd 35.40 12.70 714 32.95 +82.0HerzdCrb CUBA .12e ... ...q 7.54 6.60 7 6.80 -4.9HeskaCorp HSKA ... ... 65 115.00 56.59 53 105.34 +31.3Hexindai n HX ... ... ... 17.00 10.20 62 12.00 +8.6Hibbett HIBB ... ... 14 29.50 9.40 583 25.25 +23.8HighSenLn SNLN .79 4.3 ...q 18.41 18.13 71 18.26 +.4HighpwrInt HPJ ... ... 4 5.90 2.75 57 3.35 -9.5HghwyH HIHO .32e 7.3 ... 6.55 3.10 7 4.40 +4.8HimaxTch HIMX .24e 3.0 56 13.95 5.97 2444 8.12 -22.1HingmSv HIFS 1.36a .6 19 242.00 174.47 3 218.84 +5.7Histogenics HSGX ... ... ...dd 3.35 1.60 46 2.58 +25.9Holl ysys HOLI .12e .5 11 28.35 15.84 205 23.83 +7.0Hologic HOLX ... ... ...dd 46.80 35.10 1622 37.97 -11.2HomeBLA HBCP .68f 1.5 20 47.20 34.12 22 45.25 +4.7HomeBcs s HOMB .44 1.9 24 26.30 20.82 458 23.66 +1.8HmFdB LA HFBL .48 1.5 19 32.90 23.10 2 31.85 +13.2HomeStreet HMST ... ... 23 32.60 24.00 87 28.00 -3.3HometBk n HMTA .04p ... ... 13.00 9.80 1 12.25 +9.6HomeTrBc HTBI ... ... 27 28.00 21.40 19 27.90 +8.3HomolMd n FIXX ... ... ...dd 24.40 16.12 95 20.90 +12.0HookerFu HOFT .56 1.2 17 52.75 35.90 125 46.10 +8.6HopeBcp HOPE .52 2.8 16 19.92 15.10 375 18.53 +1.5HopFedBc HFBC .20 1.3 20 16.45 13.51 2 15.43 +9.4sHorizBcp s HBNC .60f 1.8 19 32.45 25.00 75 32.54 +17.1HorizPhm HZNP ... ... ...dd 16.72 10.10 1654 16.33 +11.8HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 94 10.12 -9.8Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 120 24.71 +.7HorzDAX DAX .60m 2.0 ... 34.00 28.53 5 30.59 -3.2Hortonwks HDP ... ... ...dd 22.00 11.50 950 18.00 -10.5HospPT HPT 2.12f 7.4 11 31.27 23.83 595 28.67 -4.0HostessBr n TWNK ... ... 24 16.75 11.00 669 13.19 -10.9Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 316 6.70 -28.0HoustWC HWCC .12m 1.5 ... 8.40 4.70 46 8.15 +13.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.74 -10.2HowardBcp HBMD ... ... 29 24.20 16.70 33 18.25 -17.0HubGroup HUBG ... ... 28 52.25 33.18 150 49.55 +3.4HudsonGbl HSON .20 11.4 ...dd 2.44 1.26 111 1.76 -21.8HudsonTc HDSN ... ... 39 10.40 2.05 1602 2.36 -61.1HuntJB JBHT .96 .8 20 130.35 85.61 588 126.77 +10.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 9.82 +.6HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.8 17 16.60 12.14 7902 15.59 +7.1HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 32 26.80 -4.8HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 4 25.54 -1.9Str 7handl n HNDL ... ... ... 25.98 23.65 10 24.25 -3.3Hurco HURC .44f .9 19 50.50 31.18 23 48.60 +15.4HuronCon HURN ... ... ...dd 44.85 29.53 61 41.05 +1.5HutChMd n HCM ... ... ... 42.25 19.80 125 28.21 -28.4HuttigBld HBP ... ... ...dd 7.75 4.82 84 5.21 -21.7Hydrognc HYGS ... ... ...dd 12.00 6.75 14 7.60 -31.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.17 +3.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .40 +33.3IAC Inter IAC 1.36 .9 60 166.64 98.27 672 159.19 +30.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 46 3.40 -1.2ICC Hld n ICCH ... ... 74 18.00 14.54 1 15.60 -4.1ICF Intl ICFI .56 .8 22 71.95 41.10 109 71.00 +35.2ICU Med ICUI ... ... ...cc 298.30 164.00 121 292.80 +35.6IClickInt n ICLK ... ... ...dd 11.40 5.05 152 7.91 -12.6ID Syst IDSY ... ... ...dd 8.05 5.50 19 6.00 -13.5IdexxLab s IDXX ... ... 66 220.90 146.09 388 219.51 +40.4IES Hldgs IESC ... ... 25 19.35 14.05 23 17.60 +2.0sIF Bancp IROQ .20f .9 25 21.65 19.10 5 21.30 +8.3IFresh n IFMK ... ... ...dd 18.00 4.62 9 5.95 -54.2IHS Mark INFO ... ... 30 52.61 42.40 947 51.49 +14.0II-VI IIVI ... ... 30 53.08 30.73 462 47.30 +.7ILG Inc ILG .70 2.0 40 35.00 24.38 834 34.81 +22.2IMV Inc n IMV ... ... ... 7.21 6.01 24 6.19 -10.0sINTLFCStn INTL ... ... 17 50.68 33.11 117 51.61 +21.3IPG Photon IPGP ... ... 41 264.11 136.62 356 260.86 +21.8iPass IPAS ... ... ...dd 1.46 .25 971 .47 -10.2iPicEnt n IPIC ... ... ... 17.00 6.75 11 9.21 -39.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 25.82 +2.1IQIYI n IQ ... ... ... 32.40 15.30 15899 29.00 +86.5IRSA Prop IRCP 1.86e 5.5 ... 64.68 31.10 13 34.01 -39.8sIRhythm n IRTC ... ... ...dd 79.95 34.95 307 80.86 +44.3iRobot IRBT ... ... 31 109.78 55.77 933 68.35 -10.9iShEMAsia EEMA 1.23e 1.6 ...q 81.27 63.72 19 75.94 +3.0iShTurkey TUR 1.10e 3.5 ...q 47.13 30.61 344 31.77 -26.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 235 49.17 -1.5iShNewZea ENZL 2.01e 4.0 ...q 50.56 44.71 5 49.97 +5.3iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 15 83.03 -1.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 714 97.96 -.6siShGTimb WOOD .94e 1.1 ...q 82.90 60.17 21 83.76 +17.8iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 3479 21.93 -5.9iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 465 78.69 +3.2iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 1 30.29 -7.9iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 124 9.29 -.3iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 127 50.04 +.2iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 3887 74.13 +2.8iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 2745 66.32 +2.8iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 2139 107.89 -7.1iShGnmaBd GNMA .75e 1.6 ...q 50.14 47.84 5 48.24 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3910 101.42 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 4985 83.22 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.49 +.8iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 44 30.46 +1.5iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 76 59.52 +2.9iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 422 195.37 +15.1iShIndia50 INDY .15e .4 ...q 39.29 33.19 982 36.06 -2.9iShNsdBio s IBB ... ... ...q 119.30 96.84 1559 110.52 +3.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 455 103.44 -3.0iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 33 106.85 -4.6iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 199 106.03 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 708 103.54 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 281 119.36 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 237 54.61 -1.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 46

siSCorUSGr s IUSG .72e 1.2 ...q 58.49 47.00 1441 58.80 +9.4iShShtTrB SHV .03e ... ...q 110.43 110.18 880 110.28 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2129 37.44 -1.7iShCrShUS s ISTB ... ... ... 50.47 48.89 205 49.02 -1.6siShSCGrth IJT 1.54e .8 ...q 192.02 149.00 116 193.22 +13.6Itus Cp hrs ITUS ... ... ...dd 6.43 .60 135 3.68 +55.9Iberiabnk IBKC 1.52f 1.8 30 87.55 68.55 640 83.35 +7.5Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 11 27.00 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 26.90 -4.3Icahn Ent IEP 7.00f 9.9 29 73.23 47.56 49 70.66 +33.3IchorHld n ICHR ... ... 12 35.51 17.76 656 25.74 +4.6sIcon PLC ICLR ... ... 34 131.67 90.01 135 133.39 +18.9IconixBrnd ICON ... ... 1 7.06 .58 677 .64 -50.5IdealPower IPWR ... ... ...dd 3.29 1.06 51 1.15 -19.0Identive lf INVE ... ... ...dd 5.91 2.55 20 4.45 +33.2IderaPhm IDRA ... ... ...dd 2.87 1.32 1852 2.12 +.5siKangHlth KANG ... ... 18 20.50 11.70 444 20.56 +30.1Ikonics IKNX ... ... ... 13.03 7.25 3 10.75 +43.0sIllumina ILMN ... ... 74 281.74 167.98 678 285.25 +30.6ImageSens ISNS ... ... ...dd 5.20 2.50 5 4.15 +40.7sImmersn h IMMR ... ... 9 15.49 5.76 961 15.94 +125.8ImmuCell ICCC ... ... 76 9.25 5.26 9 6.85 -22.1ImmuneDs IMDZ ... ... ...dd 13.05 2.80 108 4.25 +9.0ImmuneP rs IMNP ... ... ... 3.43 .21 156 .23 -58.9ImunoGn IMGN ... ... ...dd 13.41 4.26 2872 11.39 +77.7Imunmd IMMU ... ... ...dd 26.04 7.17 2203 25.23 +56.1Immuron n IMRN ... ... ... 16.70 4.47 1 9.17 +73.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 65 2.60 +65.6ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 253 49.60 +24.9Impinj n PI ... ... ... 60.85 9.95 764 20.51 -9.0ImprimisP IMMY ... ... ...dd 3.90 1.35 39 2.27 +33.5Incyte INCY ... ... ...dd 140.11 60.23 1210 68.55 -27.6sIndBkMA INDB 1.52f 1.8 24 81.55 60.30 81 82.90 +18.7sIndBkMI IBCP .60 2.3 20 26.45 18.50 186 26.10 +16.8IndepBkTX IBTX .56f .7 23 79.00 51.71 233 77.15 +14.1IndusAcq n INDU ... ... ... 11.74 9.65 152 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.13 30 2.10 +28.0IndLogis n ILPT .27p ... 69 24.00 17.21 212 21.45 -8.1Innera INFN ... ... ...dd 12.39 6.10 2231 9.02 +42.5InnityPh INFI ... ... ...dd 3.75 .93 590 2.00 -1.5sInfPrCas IPCC 2.32 1.6 30 147.90 83.00 32 147.95 +39.6InaRx n IFRX ... ... 81 42.83 14.47 19 37.08 +77.0InfoSvcs III .20f 5.0 5 4.63 3.52 212 3.98 -4.6InfoSonc rs IFON ... ... ... 21.00 2.70 175 3.69 -48.6InfrEnAlt IEA ... ... ... 10.42 8.25 68 9.13 -8.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 38.10 20.75 64 28.45 -17.8InnerWkgs INWK ... ... 26 12.03 8.19 294 8.96 -10.7Innodata INOD ... ... ...dd 1.90 .88 84 1.15 -15.4Innophos IPHS 1.92 3.9 44 51.34 38.66 100 49.36 +5.6sInnospec IOSP .88f 1.1 30 79.90 54.10 80 79.95 +13.2InnovBio rs INNT ... ... ... 50.50 3.43 200 12.44 +103.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 10 2.92 -.7Innoviva INVA 1.00 6.8 14 17.99 11.47 1119 14.77 +4.1sInogen INGN ... ... ...cc 192.00 87.35 155 191.49 +60.8Inovalon n INOV .12p ... ... 17.80 8.90 263 10.60 -29.3InovioPhm INO ... ... ...dd 8.64 3.76 619 4.55 +10.2Inpixon rs INPX ... ... ... 65.40 .29 629 .36 -94.3InseegoCp INSG ... ... ...dd 2.33 .87 300 2.00 +24.2sInsightEnt NSIT ... ... 17 49.35 32.11 258 49.86 +30.2Insignia s ISIG .70e ... ...dd 2.40 .90 15 1.72 +44.5Insmed INSM ... ... ...dd 33.94 11.49 504 29.72 -4.7InspEnt INSE ... ... ... 14.00 4.40 42 5.80 -40.8Insteel IIIN .12a .4 25 34.32 23.20 48 32.35 +14.2sInsulet PODD ... ... ...dd 96.38 40.92 375 96.57 +40.0InsysTher s INSY ... ... ...dd 14.00 4.10 708 7.09 -26.3IntecPhm n NTEC ... ... ...dd 9.80 4.35 19 4.68 -9.2IntegLfSc s IART ... ... 73 65.79 41.51 775 64.63 +35.0sIntgDv IDTI ... ... 36 34.68 23.07 1318 34.63 +16.5IntegMed n IMTE ... ... ... 44.00 1.85 286 18.03 +220.2Intel INTC 1.20 2.1 21 57.60 33.23 22948 57.03 +23.5Intellia n NTLA ... ... ...dd 35.99 11.75 593 27.50 +43.1Intelliph IPCI ... ... 3 2.92 .32 405 .42 -47.5IntParfum IPAR .84 1.6 37 55.20 34.40 104 52.85 +21.6InteractB IBKR .40 .6 40 80.32 35.44 1320 70.39 +18.9InterceptP ICPT ... ... ...dd 135.59 51.05 397 73.68 +26.1InterDig IDCC 1.40 1.7 11 84.55 67.55 251 82.20 +7.9Interface TILE .26 1.1 24 26.25 18.30 211 23.20 -7.8Intergroup INTG ... ... ...dd 28.35 21.30 11 25.80 +8.2IntlnkEl n LINK ... ... ...cc 9.85 4.10 2 4.22 -19.2Intermolec IMI ... ... ...dd 1.65 .86 654 1.41 +2.9Internap rs INAP ... ... ... 22.36 8.88 270 11.74 -25.3sIntlBcsh IBOC .66 1.5 18 44.40 33.00 258 44.55 +12.2IntlSpdw ISCA .47f 1.1 9 47.45 32.25 70 43.45 +9.0tIntrntGold IGLD ... ... ... 11.26 2.60 42 2.43 -71.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 10.40 +14.2IntrpDia rs IDXG ... ... 1 2.04 .72 260 .88 -13.3sIntersENT XENT ... ... ...dd 42.78 24.65 174 42.70 +31.8Intersectns INTX ... ... ...dd 4.89 1.46 20 2.10 -7.1Intevac IVAC ... ... 97 14.00 4.51 139 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.35 295 23.40 +61.6sIntriCon IIN ... ... ...cc 35.60 6.05 110 36.00 +81.8sIntuit INTU 1.56 .7 46 208.50 130.26 1600 209.50 +32.8sIntSurg s ISRG ... ... 74 493.41 292.17 920 493.38 +35.2sInvestar ISTR .14f .5 27 28.25 20.25 10 28.55 +18.6InvestBncp ISBC .36 2.6 20 14.69 12.48 3642 13.70 -1.3InvTitl ITIC 1.60a .9 15 221.88 162.67 2 187.30 -5.6Invuity n IVTY ... ... ...dd 9.55 2.35 260 3.60 -41.9IonisPhm IONS ... ... ...cc 65.51 39.07 573 46.62 -7.3IovanceTh IOVA ... ... ...dd 19.90 4.45 2007 13.95 +74.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 34.82 +9.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.15 12 18.75 +23.8Iridex IRIX ... ... ...dd 10.98 4.28 8 7.02 -7.9IridiumCm IRDM ... ... 18 17.70 9.68 2799 15.40 +30.5Iridium pfB IRDMB 16.88 3.2 ... 593.19 348.00 1 531.91 +32.3IronwdPh IRWD ... ... ...dd 19.94 12.89 948 17.86 +19.1iShRUT P n AMCA .26e ... ... 28.53 24.40 3 26.99 -1.4iSh USD n SUSC ... ... ... 25.90 24.01 2 24.14 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 11 24.52 -1.8iShExpoTc XT .14p ... ...q 38.52 30.75 134 37.73 +6.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 104 60.69 +4.0iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 73 26.42 -2.7iSh ESG Opt ESGD ... ... ... 72.49 62.02 14 68.29 +.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 1 59.70 +.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 77 49.14 -3.4iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 247 29.09 +1.4iSh UAE UAE .63e 3.7 ...q 18.08 15.86 16 16.85 +.3iSh Qatar QAT .66e 3.7 ...q 18.00 13.01 23 17.72 +9.4iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 77 39.10 +7.6iShGblGld rs RING ... ... ...q 20.84 16.88 204 17.81 -5.3Isramco ISRL ... ... ...dd 128.93 92.00 1 114.00 +8.9Iteris ITI ... ... ...dd 8.17 4.09 160 5.02 -28.0IterumTh n ITRM ... ... ... 13.00 11.23 26 12.06 -6.1Itron ITRI ... ... ...dd 79.95 56.70 297 59.85 -12.2IturanLoc ITRN .96 3.0 17 38.00 28.50 14 32.50 -5.0IvyNxFoc 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 tIzea n IZEA ... ... ... 7.85 1.31 45 1.24 -72.6J -:J&J Snack JJSF 1.80 1.2 23 157.33 124.10 53 146.16 -3.7j2Global JCOM 1.66f 1.9 31 90.90 70.27 380 87.28 +16.3JA Solar JASO ... ... 11 8.48 6.01 618 7.05 -5.5JD.com JD ... ... 21 50.68 34.76 21975 40.40 -2.5JMU Ltd JMU ... ... ... 2.60 .48 138 .51 -50.4sJackHenry JKHY 1.48 1.1 29 127.98 98.16 327 129.13 +10.4JackInBox JACK 1.60 2.0 24 110.21 79.23 390 81.94 -16.5JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.65 +5.1JkksPac JAKK ... ... ...dd 4.35 1.95 35 2.75 +17.0Jamba JMBA ... ... ...dd 10.71 6.71 111 10.13 +25.7JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 466 39.09 -2.3sJanusSmC JSML ... ... ... 41.36 32.73 7 41.31 +12.4JanSmMid JSMD ... ... ... 43.68 33.36 2 43.35 +11.6JanLTCar n OLD ... ... ... 27.72 21.60 1 24.68 +3.1sJanObes n SLIM ... ... ... 36.65 25.28 5 37.03 +19.5JanOrgan n ORG ... ... ... 36.00 27.49 1 33.37 -3.4Jason Inds JASN ... ... ...dd 3.88 .77 30 2.96 +24.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 24 173.93 128.58 704 175.29 +30.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 4 .19 -49.6JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 1 7.97 -7.2JetBlue JBLU ... ... 11 24.13 18.05 6204 18.77 -16.0JetPay h JTPY ... ... ...dd 4.90 1.45 4 1.95 -23.2JewettCm s JCTCF ... ... 22 8.96 5.73 3 7.88 +5.1sJohnsnOut JOUT .48 .6 21 81.00 43.00 51 82.03 +32.1JointCorp JYNT ... ... ...dd 8.00 3.41 50 7.36 +48.4JounceTh n JNCE ... ... ... 29.25 6.92 1823 7.29 -42.8JunprPhm JNP ... ... 15 13.25 4.30 121 9.10 +87.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 148 23.55 +30.8KBL 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 ... ... ... 10.60 9.10 10.60 +4.3KBS Fash rs KBSF ... ... ... 15.00 1.41 32 5.19 +25.4KCAP Fin KCAP .40 12.5 ... 4.00 2.91 35 3.20 -6.2KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.49 +1.6KEYW Hld KEYW ... ... ...dd 9.74 4.94 417 9.34 +59.1KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 1597 117.43 +11.8KLX KLXI ... ... 27 82.50 45.73 356 72.82 +6.7KVHInd KVHI ... ... ...dd 12.65 9.05 24 11.30 +9.2KaiserAlu KALU 2.20 1.9 37 116.86 83.74 169 113.18 +5.9Kala Ph n KALA ... ... ... 26.75 11.81 86 15.19 -17.8Kalvista rs KALV ... ... ...dd 15.80 5.48 34 8.45 -13.3Kamada KMDA ... ... ... 8.40 3.75 8 5.05 +6.3KandiTech KNDI ... ... ... 9.90 3.50 697 4.30 -36.8Karyophm KPTI ... ... ...dd 20.39 8.00 656 17.92 +86.7KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.82 +1.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 11 4.95 +55.7KearnyF s KRNY .16f 1.1 56 15.60 12.75 322 14.65 +1.4KellySA KELYA .30 1.3 12 32.31 21.01 162 23.22 -14.9KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 58 6.65 +64.2KY FstFd KFFB .40 4.7 36 10.00 8.25 3 8.55 -4.5KeryxBio KERX ... ... ...dd 8.38 3.92 697 5.21 +12.0KewnSc KEQU .68 2.0 21 34.95 22.85 5 33.35 +15.1KeyTrn KTCC ... ... 16 8.60 6.69 15 8.36 +22.6sKforce KFRC .48 1.4 26 34.25 16.75 196 34.20 +35.4KimballEl KE ... ... 19 22.45 15.75 59 19.50 +6.8KimballInt KBAL .28 1.7 17 20.97 15.40 75 16.45 -11.9KindredBio KIN ... ... ...dd 10.40 6.55 293 10.20 +7.9KingldJw KGJI ... ... 2 2.50 1.20 216 1.35 -33.2Kingstone KINS .40 2.3 27 21.70 13.21 12 17.50 -6.9KingtoneW KONE ... ... ... 9.90 2.63 60 7.58 +77.1KiniksaPh n KNSA ... ... ... 24.64 16.54 95 18.00 -7.6KinsaleCp n KNSL .28 .5 ... 55.45 34.70 47 53.82 +19.6Kirklands KIRK ... ... 36 13.48 8.17 184 12.40 +3.6KitovPh n KTOV ... ... ... 3.81 1.27 3423 2.73 +19.7KitovPh wt KTOVW ... ... ... 1.10 .40 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 44 2.90 +65.7KopinCp KOPN ... ... ...dd 4.60 2.80 265 3.60 +12.5KornitDig n KRNT ... ... ... 21.80 11.70 160 16.70 +3.4Koss h KOSS ... ... ...dd 3.58 1.40 28 2.14 -30.7KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4825 57.92 -25.5KratosDef KTOS ... ... ...dd 13.93 8.90 681 11.50 +8.6sKrystlBio n KRYS ... ... ... 12.00 8.03 177 12.45 +18.3Kulicke KLIC ... ... 51 28.71 18.22 628 24.05 -1.2KuraOnc n KURA ... ... ...dd 24.03 5.90 371 16.35 +6.9L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 10 19.60 -4.2LGI Homes LGIH ... ... 11 81.88 34.11 504 60.16 -19.8 LHC Grp LHCG ... ... 39 80.45 56.76 175 79.84 +30.4LKQ Corp LKQ ... ... 19 43.86 29.60 2001 32.66 -19.7LM FdgA n LMFA ... ... ... 6.65 .51 30 .54 -66.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 38.86 1202 71.97 +26.0LRAD h LRAD .04 2.0 ...dd 2.58 1.46 76 1.97 -20.9LSI Ind lf LYTS .20 3.5 26 9.54 4.99 139 5.73 -16.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 332 31.34 -2.6LakeShBc h LSBK .40 2.3 42 18.00 15.41 1 17.31 +.9LakeldB LBAI .46f 2.2 19 21.90 15.06 70 20.90 +8.6Lakelnd s LKFN 1.04f 2.0 21 52.43 41.30 96 50.81 +4.8LakeInd LAKE ... ... 11 17.18 11.20 31 14.55 LamResrch LRCX 4.40f 2.2 19 234.88 139.24 3924 199.61 +8.4LamarAdv LAMR 3.64 5.1 24 79.17 61.36 513 71.56 -3.6LancastrC LANC 2.40 1.9 30 135.86 113.34 86 129.01 -.2Landcad n LCA ... ... ... 11.00 9.89 33 10.12 +1.8Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 11.05 +5.0Landec LNDC ... ... 19 14.95 11.42 28 14.35 +13.9LandBncp LARK .80b 2.8 29 30.24 25.73 1 28.21 -2.7LandmInfr LMRK 1.47 11.0 21 18.75 12.95 52 13.40 -26.0LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 24.05 -4.8LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 1 23.55 -7.7LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.17 6 23.25 -4.1LandsEnd LE ... ... 24 23.95 10.55 166 21.60 +10.5Landstar LSTR .60 .5 25 118.60 80.00 176 112.40 +8.0Lantheus n LNTH ... ... 5 24.45 13.55 310 14.70 -28.1Lantronix LTRX ... ... ... 3.56 1.78 203 3.00 +48.5Lattice LSCC ... ... ...dd 7.10 5.05 835 6.02 +4.2LaureatE n LAUR ... ... ... 18.96 10.46 576 16.16 +19.2Lawsn LAWS ... ... 7 28.00 19.30 27 24.45 -1.2Layne LAYN ... ... ...dd 16.96 7.16 461 15.75 +25.5Lazydays n LAZY ... ... 29 11.10 8.28 58 8.83 -20.5LeMaitreV LMAT .28 .8 39 41.28 25.05 135 33.94 +6.6LeadgBr g LBIX ... ... ...dd 3.75 .74 11 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 38 8.55 +37.0LegacyRes LGCY ... ... ...dd 10.54 1.07 1081 6.06 +276.4LegcyR pf LGCYP 2.00 18.2 ... 18.05 3.69 12 11.00 +134.0LegcyR pfB LGCYO 2.00 20.5 ... 15.90 3.69 43 9.74 +107.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 253 43.92 +4.1LM DevDvr DDBI ... ... ...q 31.49 27.53 29.72 +.1LM EMDvr EDBI ... ... ...q 35.60 29.72 0 31.71 -4.0LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 40 29.50 -6.5LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.77 -5.8sLM SC Qu n SQLV ... ... ... 29.60 23.33 1 30.10 +10.5LeisAcq n LACQ ... ... ... 9.65 9.55 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 9.98 +.7LendgTree TREE ... ... ...dd 404.40 158.00 227 270.35 -20.6LevOneBc n LEVL ... ... 61 30.79 27.05 23 28.53 -2.5LexiPhm rs LXRX ... ... ...dd 18.00 7.67 625 12.68 +28.3LexnFint n LX ... ... ...cc 20.00 10.15 235 14.62 +5.2LianlouSm LLIT ... ... ... 3.69 1.05 60 2.21 +26.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 154 71.33 -16.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 480 71.96 -15.5LibExpA n LEXEA ... ... ... 58.20 35.89 240 44.73 +.9LibExpB n LEXEB ... ... ... 57.52 39.17 0 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1116 28.99 -19.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.85 -18.8LibtyGlobC LBTYK ... ... ... 37.86 27.04 2375 28.09 -17.0LibLA A n LILA ... ... ...dd 24.00 18.26 327 21.99 +1.9LibLA C n LILAK ... ... ... 23.92 17.90 494 22.05 +3.1LibMSirA n LSXMA ... ... ... 46.75 38.61 418 46.14 +16.3LibMSirB n LSXMB ... ... ... 47.80 38.62 46.53 +4.6LibMSirC n LSXMK ... ... ... 46.69 38.52 419 46.28 +16.7LibMBrA n BATRA ... ... ... 26.52 21.35 70 25.22 +14.4LibMCFor FWONK ... ... ... 41.14 28.37 1355 32.39 -5.2LibMAFor FWONA ... ... ... 39.37 27.22 134 31.07 -5.0LibMBrC n BATRK ... ... ... 26.20 21.53 169 25.21 +13.5LibertyTax TAX .64 5.9 11 14.70 7.75 31 10.90 -.9sLibTripA A LTRPA ... ... ...cc 16.80 7.90 878 16.30 +72.9LibTripA B LTRPB ... ... 63 17.05 9.00 3 16.45 +75.0LifePtHlth LPNT ... ... 52 67.95 41.45 231 55.05 +10.5LifetimeBr LCUT .17 1.5 19 20.20 10.00 33 11.25 -31.8Lifevant rs LFVN ... ... ... 6.84 2.86 87 5.20 +9.2LifewayFds LWAY ... ... 19 10.75 4.76 25 5.79 -27.6sLigandPh LGND ... ... 63 199.70 110.35 262 197.39 +44.2LightPath LPTH ... ... ... 4.10 1.97 82 2.17 -2.3Lightbrdg rs LTBR ... ... ... 4.80 .94 184 1.13 -7.4Limbach n LMB ... ... ...dd 15.22 11.08 7 11.30 -18.3LimelghtN LLNW ... ... ... 6.05 2.72 2207 5.11 +15.9Limoneira LMNR .25 1.0 22 26.06 19.30 23 24.99 +11.6LincEdSv LINC .08 4.3 ...dd 3.55 1.49 22 1.84 -8.9LincElec LECO 1.56 1.7 26 101.34 81.48 453 92.13 +.6LindbladEx LIND ... ... 65 13.00 8.66 131 12.27 +25.3Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 109 1.24 -64.0Liquidity LQDT ... ... ...dd 7.65 4.34 60 5.85 +20.6Littelfuse LFUS 1.48 .7 45 226.33 157.91 181 223.16 +12.8sLivaNova n LIVN ... ... 33 96.49 54.67 353 96.54 +20.8sLiveOakB n LOB .12 .4 12 30.45 20.75 338 30.35 +27.3LiveVent rs LIVE ... ... ...cc 26.50 9.11 12 12.61 -21.1LiveXLve n LIVX ... ... ... 10.25 3.43 82 5.34 +33.5sLivePrsn LPSN ... ... ...dd 21.89 10.30 805 22.15 +92.6sLogitech LOGI .63e 1.4 32 43.54 32.66 316 43.67 +29.8LogMeIn LOGM 1.20 1.1 99 134.80 103.00 580 108.65 -5.1LoneRs n LONE ... ... ... 7.50 2.43 267 7.08 +78.3LoopInd n LOOP ... ... ... 19.00 10.41 19 12.00 -17.1tLoralSpac LORL ... ... 58 51.75 37.65 228 38.60 -12.4LoxoOncol LOXO ... ... ...dd 208.95 67.02 718 176.78 +110.0slululemn gs LULU ... ... 56 125.77 51.30 2470 124.19 +58.0Lumentm n LITE ... ... 17 74.40 41.95 1288 61.35 +25.5sLuminex LMNX .24 .8 39 29.31 18.62 239 29.66 +50.6LunaInn h LUNA ... ... ...cc 4.00 1.16 106 3.15 +29.6LuthBur n LBC .07e ... ... 13.60 11.02 34 12.80 +6.3M -:MACOM MTSI ... ... ...dd 65.99 15.46 578 23.95 -26.4MAM Soft MAMS ... ... 21 9.42 6.11 15 8.74 +16.4MB Fncl MBFI .96 1.9 21 51.33 38.29 890 51.15 +14.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.47 -3.1MBT Fnl MBTF .28f 2.6 16 11.55 9.25 20 10.75 +1.4MCBC n MCFT ... ... 19 31.26 16.82 251 30.31 +36.4MDC Pr gs MDCA .84 17.7 2 12.26 3.80 611 4.75 -51.3sMEI Phrm MEIP ... ... ...dd 4.25 1.77 4877 4.80 +128.6MER Tel rs MTSL ... ... ...dd 4.49 1.31 24 1.45 -31.3MGE Engy MGEE 1.29 2.3 27 68.70 51.05 63 56.50 -10.5MGP Ing MGPI .32a .4 57 98.65 47.64 244 91.16 +18.6MI Acq n MACQ ... ... ... 11.41 8.34 40 10.55 +3.5MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 1 11.60 +9.2MKS Inst MKSI .80f .7 17 128.28 65.90 409 118.75 +25.7MMA Cap MMAC ... ... 4 30.58 18.00 2 27.55 +13.4MSB Fin MSBF .87a 4.4 ...cc 20.70 17.10 6 19.80 +11.2MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 528 19.80 +7.0MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 4 26.09 MTS MTSC 1.20 2.2 15 57.50 42.00 85 55.00 +2.4MTchAcq n MTEC ... ... ... 9.95 9.17 62 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.40 +3.3MVB Fin n MVBF .10 .5 ... 20.40 16.93 8 19.34 -3.8MYOS MYOS ... ... ...dd 2.38 1.03 714 1.50 +10.6sMYR Grp MYRG ... ... 26 40.41 23.00 43 40.43 +13.2sMacatawa MCBC .24 1.9 22 12.48 8.87 44 12.52 +25.2MackFn MFNC .48 3.1 14 16.80 13.51 25 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 209 22.85 +20.3sMadrigP rs MDGL ... ... ...dd 303.00 13.09 878 313.90 +242.0Magal MAGS ... ... ...cc 6.48 4.13 7 5.34 +5.5MagellnHlt MGLN ... ... 22 112.25 68.50 118 93.80 -2.8MagicSft MGIC .26e 3.0 21 9.50 7.60 15 8.70 +3.8MagicJack CALL ... ... ... 8.65 5.55 16 8.45 MagneG rs MNGA ... ... ... 31.50 .41 1081 .46 -90.4MagyarBc MGYR ... ... 72 13.95 12.01 0 12.92 +.9MaidenH MHLD .60 6.7 ...dd 11.95 5.55 244 8.90 +34.8sMMyTrip MMYT ... ... ...dd 38.10 22.40 236 37.75 +26.5sMalibuBoat MBUU ... ... 35 44.86 23.58 151 45.01 +51.4MalvernBc MLVF ... ... 15 28.20 21.00 4 26.75 +2.1MamEngy n TUSK ... ... ... 40.39 10.88 567 40.12 +104.4ManTech MANT 1.00f 1.8 19 62.24 37.02 159 56.15 +11.9ManhAssc MANH ... ... 28 54.21 39.10 370 44.87 -9.4ManhBrCa LOAN .48 6.5 17 7.69 4.85 25 7.35 +23.6Manitex MNTX ... ... ...dd 12.37 6.58 42 11.91 +24.1MannKd rs MNKD ... ... ...dd 6.96 1.09 1592 2.00 -13.8Mannatech MTEX .50 2.4 10 22.40 13.45 10 21.00 +40.0MaraPat rs MARA ... ... ... 10.03 .50 1271 1.33 -67.6MarchxB MCHX .50e ... ...dd 3.13 2.34 96 2.72 -1.3MarPet MARPS .32e 8.4 8 4.83 2.83 0 3.83 +12.5MarinusPh MRNS ... ... ...dd 9.87 1.20 1787 7.69 -5.8MktAxess MKTX 1.68 .8 55 229.84 171.45 143 211.27 +4.7MarlinBs MRLN .56 1.8 19 31.95 20.26 18 31.05 +38.6MarIntA MAR 1.32 .9 36 149.21 96.90 2113 141.57 +4.3Marrone MBII ... ... ...dd 3.39 .85 237 1.71 +55.5MartenTr s MRTN .10 .4 34 29.60 15.12 354 22.50 +10.8MartinMid MMLP 2.00 13.5 23 19.85 12.70 74 14.85 +6.1MarvellTch MRVL .24 1.1 21 25.18 14.87 4967 22.11 +3.0sMasimo MASI ... ... 43 101.65 80.69 323 102.21 +20.5Match n MTCH ... ... 44 48.65 16.57 1791 42.59 +36.0Materialise MTLS ... ... ... 16.50 11.23 82 12.12 -4.6MatlinPr n MPAC ... ... ... 9.90 9.65 9.85 +.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 170 18.85 +5.9Mattel MAT .60 3.7 ...cc 22.98 12.21 2882 16.04 +4.3Mattersight MATR ... ... ...dd 3.05 1.93 99 2.68 +4.9MatthInt MATW .76 1.4 20 66.65 47.70 120 55.80 +5.7MaximIntg MXIM 1.68 2.7 25 74.94 43.43 2886 61.39 +17.4MaxwellT MXWL ... ... ...dd 6.61 4.29 95 5.31 -7.8MaysJ MAYS ... ... 70 47.00 33.55 0 41.10 +5.4MazorRbt MZOR ... ... ...dd 76.56 29.55 479 59.73 +15.8sMcGrathR MGRC 1.36f 2.0 11 67.76 32.71 137 67.81 +44.3MedalFin MFIN .20 3.7 ...dd 5.56 2.08 110 5.37 +52.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 80 3.44 +31.8MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 7 25.69 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 490 34.63 +26.7MediciNova MNOV ... ... ...dd 14.50 4.40 108 9.25 +43.0Medidata MDSO ... ... ...cc 85.92 59.60 413 80.94 +27.7Medigus rs MDGS ... ... ... 3.18 1.08 8 1.32 MediWound MDWD ... ... ...dd 8.25 3.56 23 6.55 +47.2sMedpace n MEDP ... ... 37 43.28 26.56 252 43.84 +20.9MeetGrp MEET ... ... ...dd 5.45 1.84 942 3.95 +40.1MelcoResE MLCO .32e 1.0 98 32.95 19.56 6221 30.48 +5.0Melinta rs MLNT ... ... ... 24.25 5.20 578 7.80 -50.6Mellanox MLNX ... ... ...cc 88.85 41.88 358 88.00 +36.0MelroseBn MELR .34e ... 25 20.50 17.00 0 19.85 -.8MenloTh n MNLO ... ... ...dd 39.86 6.99 77 8.09 -71.8Menus n MRUS ... ... ... 21.94 13.23 8 18.84 -2.9MercadoL MELI .60 .2 ...cc 417.91 217.06 759 315.00 +.1MercBank MBWM .88 2.3 18 38.08 28.92 50 37.54 +6.1sMercerIntl MERC .50 3.0 14 16.50 10.45 214 16.40 +14.7sMerchBcp n MBIN .24 .9 ... 27.91 16.27 113 27.95 +42.0MercSys MRCY ... ... 48 55.00 30.11 627 37.59 -26.8MeridBcp EBSB .20 1.0 26 21.85 15.85 240 19.65 -4.6MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.80 -10.9MeridBio VIVO .50 3.3 25 16.45 13.35 332 15.25 +8.9MeritMed MMSI ... ... 50 55.50 34.05 488 50.50 +16.9MerrimP rs MACK ... ... 1 16.10 7.37 59 9.03 -11.9Mersana n MRSN ... ... ... 23.96 12.45 522 15.08 -8.2MesaLabs MLAB .64 .3 ...dd 202.00 122.35 62 194.92 +56.8Mesoblast n MESO ... ... ... 9.64 4.74 43 5.62 -3.8MetaFincl CASH .52 .5 23 117.98 60.70 70 113.65 +22.7Methanx MEOH 1.32 1.9 20 71.60 39.48 355 69.50 +14.8Michaels MIK ... ... 9 27.87 17.25 1671 19.40 -19.8Microbot rs MBOT ... ... ... 3.10 .58 217 .85 -16.9sMicrochp MCHP 1.45f 1.4 ...cc 102.80 75.80 2204 103.31 +17.6MicronT MU ... ... 7 64.66 26.85 36692 59.42 +44.5MicronetE MICT ... ... ...dd 1.77 .65 29 1.32 +17.9sMicrosoft MSFT 1.68 1.6 60 102.33 68.02 21112 102.49 +19.8MicroStr MSTR ... ... 23 196.35 122.16 55 131.78 +.4Microvisn MVIS ... ... ...dd 3.25 1.00 444 1.44 -11.7MidPenn MPB .60 1.7 19 37.90 25.10 4 35.60 +7.6MidConEn MCEP ... ... ...dd 2.52 .92 103 1.73 +46.6Midatech n MTP ... ... ... 3.18 .66 45 .68 -18.9Middleby MIDD ... ... 19 138.89 98.06 450 100.92 -25.2MiddledB MBCN 1.12 2.2 17 54.90 42.10 9 51.65 +7.2MdsxWatr MSEX .90 2.1 29 46.74 33.96 80 42.40 +6.2MidlStBc n MSBI .88 2.6 23 36.50 28.70 83 33.69 +3.7MidWOne MOFG .78f 2.3 18 37.94 30.56 19 33.69 +.5MillerHer MLHR .72 2.2 16 41.85 29.25 227 33.45 -16.5 Mimecast n MIME ... ... ...dd 45.15 24.63 232 44.55 +55.4MiMedx MDXG ... ... 36 18.25 6.05 1129 8.21 -34.9Mind CTI MNDO .30e 13.6 10 2.55 2.10 46 2.20 -10.7Mindbody n MB ... ... ...dd 45.50 21.57 743 39.20 +28.7MinervaN NERV ... ... ...dd 10.20 4.80 194 8.40 +38.8Miragen rs MGEN ... ... ... 15.91 5.01 151 7.49 -28.2MiratiTher MRTX ... ... ...dd 46.20 2.82 620 38.85 +112.9Misonix MSON ... ... ...dd 13.25 7.05 13 12.50 +32.3Mitcham MIND ... ... ...dd 4.65 2.82 55 4.46 +40.7sMitchm pfA MINDP 2.25 9.3 ... 24.19 22.34 2 24.23 +4.2MitekSys MITK ... ... 24 10.75 7.00 360 8.95 MitelNet g MITL ... ... ...dd 11.31 6.99 1128 11.06 +34.4sMobileMini MINI 1.00 2.1 41 48.05 27.75 230 48.35 +40.1MobileIron MOBL ... ... ...dd 6.78 3.20 271 4.30 +10.3ModMed n MMDM ... ... ... 10.24 9.65 0 9.91 +1.1ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0sModMed rt MMDMR ... ... ... .53 .30 55 .53 +35.9ModMed un MMDMU ... ... ... 12.50 10.10 10.78 +2.5MolecTemp MTEM ... ... ...dd 13.25 .35 46 6.85 -31.6Moleculin n MBRX ... ... ... 3.75 .75 1035 1.82 -2.2Momenta MNTA ... ... ...dd 24.90 11.85 223 24.25 +73.8Momo MOMO ... ... ... 50.82 22.49 5465 50.09 +104.6MonakGp n MKGI ... ... ... 5.07 2.00 17 2.84 -42.9MonarCas h MCRI ... ... 31 47.92 29.37 31 46.31 +3.3Mondelez MDLZ .88 2.2 21 47.20 37.42 7963 39.49 -7.7MoneyGrm MGI ... ... ...dd 17.63 6.39 303 6.95 -47.3sMngDB A n MDB ... ... ... 49.80 24.62 1512 51.26 +72.7sMonPwSys MPWR 1.20f .9 92 136.49 93.69 212 137.19 +22.1Monotype TYPE .46 2.1 54 26.75 15.75 102 22.50 -6.6Monro MNRO .80f 1.4 30 64.15 39.65 163 58.25 +2.3MonroeCap MRCC 1.40 9.7 10 15.97 12.18 68 14.43 +4.9MonstrBv s MNST ... ... 37 70.21 47.61 7198 53.20 -15.9sMornstr MORN 1.00 .8 29 124.80 72.46 102 125.40 +29.3MoSys rs MOSY ... ... ...dd 2.70 .61 150 1.74 +56.8MotifBio n MTFB ... ... ... 13.75 6.84 1 8.21 -24.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.53 90 21.93 -12.2MotusGI n MOTS ... ... ...dd 7.85 3.75 48 6.47 +47.7MtnPDia g MPVE ... ... ... 4.10 2.35 16 2.60 -5.5Moxian n MOXC ... ... ... 4.16 1.74 15 1.99 -48.3MudrickC n MUDS ... ... ... 9.94 9.55 4 9.60 +.1sMudrcC un MUDSU ... ... ... 10.30 9.98 1 10.35 +3.5MultiColor LABL .20 .3 19 89.70 61.45 115 69.85 -6.7MustBio n MBIO ... ... ...dd 13.35 6.81 76 7.39 -38.4MutualFst MFSF .72 1.9 19 40.50 31.05 13 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 741 1.17 +79.8Mylan NV MYL ... ... 9 47.82 29.39 6429 40.48 -4.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 27 2.55 -25.0MyoKard n MYOK ... ... ...dd 62.83 12.60 617 47.30 +12.4MyriadG MYGN ... ... 19 41.57 20.49 343 39.34 +14.5N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 78 39.79 +8.1tNCS Mltst n NCSM ... ... ... 26.80 13.59 183 13.85 -6.0NETgear NTGR ... ... ...cc 71.42 42.60 168 63.10 +7.4NF EngSv NFEC ... ... ... 3.65 .76 555 3.40 +250.5NI Hldg n NODK ... ... ... 18.80 15.72 17 16.57 -2.4NIC Inc EGOV .32 2.0 20 20.60 12.65 294 15.90 -4.2NICE Ltd NICE .64 .6 35 109.51 73.65 160 108.63 +18.2NII Hldg n NIHD ... ... ...dd 3.35 .22 733 2.34 +451.9nLIGHT n LASR ... ... ... 42.79 22.14 257 40.20 +49.2NMI Hldg h NMIH ... ... 13 21.92 10.10 873 17.80 +4.7NN Inc NNBR .28 1.4 20 32.90 19.65 102 20.70 -25.0NV5 Global NVEE ... ... 25 71.90 36.25 90 65.35 +20.7sNVE Corp NVEC 4.00 3.6 42 112.70 68.50 20 111.26 +29.4NXP Semi NXPI ... ... 42 125.93 90.83 4699 114.52 -2.2Nabriva n NBRV ... ... ...dd 14.10 4.25 286 4.52 -24.4NakedBr n NAKD ... ... ... 1.92 1.11 88 1.52 +4.8NanoDim n NNDM ... ... ... 6.69 1.21 33 1.30 -57.7NanoString NSTG ... ... ...dd 17.50 5.87 168 14.29 +91.3NanoVib n NAOV ... ... ... 5.00 3.68 11 4.65 -.6sNanomtr NANO ... ... 34 43.64 22.08 394 43.14 +73.1NantHlth n NH ... ... ... 5.26 2.60 77 3.49 +14.4NantKwst n NK ... ... ... 8.45 3.51 201 3.74 -16.7Napco NSSC ... ... 32 12.28 7.40 52 11.75 +34.3sNasdaq NDAQ 1.76f 1.9 24 94.33 67.50 1154 94.87 +23.5Natera n NTRA ... ... ...dd 14.76 7.78 414 12.51 +39.2Nathans s NATH 5.00e ... 55 100.90 52.90 19 87.60 +16.0NatAmUnv NAUH .18 16.7 ... 2.77 .76 23 1.08 -23.9NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 5 47.85 +5.3NatlBevrg FIZZ 1.50e ... 39 129.82 83.78 157 96.24 -1.2NatCineM NCMI .68 9.4 ...cc 8.31 5.09 508 7.27 +6.0sNatlCmce n NCOM ... ... 24 47.00 37.00 41 47.00 +16.8NatEnrSv n NESR ... ... ... 11.33 9.39 4 10.19 +2.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 195 27.15 +38.2NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 2 25.35 +.4NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 24 25.30 +1.0NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 9 25.36 +1.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 19 25.20 -.8NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 15 3.39 +2.7NatInstrm NATI .92 2.1 54 53.57 38.25 366 43.55 +4.6NatResrch NRC .40 1.1 74 41.99 24.25 21 37.95 +1.7NSecGrp NSEC .20 1.3 10 18.17 11.53 1 15.72 -3.9NatlVis n EYE ... ... ...cc 43.80 27.19 271 37.87 -6.7NatWstnLf NWLI .36 .1 11 368.00 276.00 6 315.50 -4.7NaturlAlt NAII ... ... 10 12.15 9.15 6 11.10 +7.8NatHlTr n NHTC .56f 2.6 5 29.28 14.15 35 21.51 +41.6NaturesSun NATR .40 4.6 ...dd 14.75 8.30 20 8.70 -24.7NatusMed BABY ... ... 53 43.60 28.00 255 36.90 -3.4Nav43 JSM 1.50 6.5 ... 25.00 20.21 46 22.95 -3.4Navient NAVI .64 4.3 8 16.97 11.48 4500 14.90 +11.9NavgGp s NAVG .28 .5 20 61.25 45.80 96 61.05 +25.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.01 -.1NektarTh NKTR ... ... ...dd 111.36 17.51 15761 59.98 +.4Nemaura n NMRD ... ... ... 6.80 2.76 4 2.88 -49.9Neogen s NEOG ... ... 69 78.64 47.38 195 77.49 +25.7NeoGenom NEO ... ... ...cc 12.95 7.08 528 12.31 +38.9Neonode NEON ... ... ...dd 1.42 .30 206 .31 -58.1NeosTher n NEOS ... ... ...dd 13.15 6.30 539 6.40 -37.3Neovasc g NVCN ... ... ...dd 1.89 .03 21459 .03 -94.5NeptuneT g NEPT ... ... 6 3.59 .70 392 2.61 +10.6Net1UEPS UEPS ... ... 9 13.20 8.05 98 9.78 -17.7NetElem rs NETE ... ... ... 33.51 2.56 147 6.49 -41.7sNetApp NTAP 1.60f 2.1 28 72.93 37.43 3737 74.91 +35.4NetEase NTES 2.16e .9 9 377.64 222.32 1079 237.93 -31.0Netix s NFLX ... ... ...cc 369.83 144.25 7700 367.45 +91.4Netlist h NLST ... ... ...dd 1.35 .14 3178 .23 -26.9NtScout NTCT ... ... 24 38.10 23.15 586 27.10 -11.0NetSolTch NTWK ... ... 34 6.60 3.09 112 6.15 +30.6Neuralst rs CUR ... ... ... 6.60 .88 82 1.70 -1.2NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 19 1.34 -22.5Neurcrine NBIX ... ... ...dd 101.72 41.76 559 99.70 +28.5Neurotrpe n NTRP ... ... ... 11.19 3.40 40 10.50 +49.1NewAgeB n NBEV ... ... ... 7.20 1.62 193 1.72 -20.7NewLink NLNK ... ... ...dd 19.30 3.75 383 5.30 -34.6NYMtgTr NYMT .80 13.0 9 6.69 5.35 653 6.15 -.3NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 2 23.63 -6.6NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 7 24.25 -1.0NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 20 23.64 -4.3NewatrTc n NEWA ... ... ... 28.20 7.60 88 14.88 +58.5NewmrkGp NMRK ... ... ... 14.81 13.29 239 13.50 -6.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1275 15.70 -3.1NewsCpB NWS .20 1.2 ... 17.70 13.10 291 16.10 -3.0NewtekBsn NEWT 1.72e 8.6 ... 20.76 15.68 184 19.93 +7.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 25.94 -2.2Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 7 25.72 +2.5Nexeo Sol NXEO ... ... ... 11.14 6.74 102 9.67 +6.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 9.69 +.7NexstarM NXST 1.50 2.2 6 82.95 56.65 725 67.50 -13.7NextDec n NEXT ... ... ... 20.00 3.95 15 6.58 -20.9NichFncl h NICK ... ... 20 9.49 7.59 7 8.60 -2.3NicoletBc n NCBS ... ... 16 61.98 49.35 18 57.55 +5.1NightstTh n NITE ... ... ... 24.94 10.01 72 14.28 +8.8Noodles NDLS ... ... ...dd 9.95 3.35 450 9.15 +74.3Nordson NDSN 1.20 .9 22 151.84 107.16 202 131.46 -10.2NorSys NSYS ... ... 79 6.24 2.77 2 3.17 -17.9NorestB NBN .04 .2 19 29.95 18.55 16 22.15 -4.3sNthnTech NTIC .40 1.2 35 33.00 14.95 6 32.25 +30.3NorTrst NTRS 1.68 1.6 20 110.81 85.69 678 106.75 +6.9NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 13 27.16 +3.4NorthdBc NFBK .40 2.4 22 18.39 15.14 86 16.77 -1.8Nthrim NRIM .96f 2.4 17 40.90 26.31 20 40.35 +19.2NwstBcsh NWBI .68 3.8 19 17.78 14.95 342 17.76 +6.2NwstPipe NWPX ... ... ...dd 22.00 14.33 33 21.48 +12.2NorwdFn s NWFL .88 2.8 25 35.72 24.50 9 31.82 -3.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 26 1.82 -24.2NovaMeas NVMI ... ... 18 32.00 20.55 112 31.38 +21.1Novan n NOVN ... ... ... 7.33 2.65 278 3.06 -27.5sNovanta NOVT ... ... ... 67.40 33.45 226 67.15 +34.3Novavax NVAX ... ... ...dd 2.75 .91 3395 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 38 3.84 +23.1NovoCure n NVCR ... ... ...dd 32.00 13.35 461 31.65 +56.7NovumeS n NVMM ... ... ... 4.75 1.52 11 1.95 -56.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 51 6.92 +70.4NuCana n NCNA ... ... ...cc 30.41 9.32 53 29.84 +195.2NuVasive NUVA ... ... 34 81.68 44.62 291 52.98 -9.4NuanceCm NUAN ... ... ...dd 19.49 12.18 1999 13.99 -14.4Nutanix n NTNX ... ... ... 60.00 16.64 2476 56.20 +59.3NutriSyst NTRI 1.00 2.8 20 67.95 26.06 941 35.65 -32.2sNuvectra NVTR ... ... ... 19.10 7.60 113 19.25 +148.1sNvNq100Dy QQQX 1.48 5.3 ...q 27.88 19.58 148 27.98 +15.6Nvidia NVDA .60 .2 50 266.59 138.58 9278 265.15 +37.0NxStageMd NXTM ... ... ...dd 29.93 22.01 281 27.45 +13.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 206 1.85 -47.1NymoxPh NYMX ... ... ...dd 4.69 3.00 157 3.53 +7.0O -:O2Micro OIIM ... ... ... 2.15 1.30 3 1.67 +.1OFS Cap OFS 1.36a 11.8 9 14.34 10.41 20 11.57 -2.8OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 6 24.77 -.5OHA Inv OHAI .08 5.1 40 1.68 .85 7 1.58 +37.4OP Bancp n OPBK ... ... ... 13.08 11.54 41 12.22 -1.8OReillyAu ORLY ... ... 18 280.40 169.43 699 279.13 +16.0OSI Sys OSIS ... ... 65 96.64 50.50 82 73.01 +13.4OakVlyBcp OVLY .26e 1.2 19 23.89 13.61 12 22.39 +14.6OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 293 4.95 +1.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.61 -2.3OaktStInco OCSI .56e 6.7 11 9.09 7.03 55 8.32 -1.0OasmiaPh n OASM .02p ... ... 3.17 .80 14 1.40 +59.1ObalonT n OBLN ... ... ...dd 11.95 2.17 44 2.23 -66.3ObsEva n OBSV ... ... ... 15.81 5.00 4 13.01 +33.3OceanBio OBCI .05e ... ... 5.71 3.26 5 3.71 -14.5OceanPw rs OPTT ... ... ...dd 2.54 1.02 582 1.13 +2.7vjOceanR rs ORIG ... ... ... 138.84 20.22 535 28.74 +7.2sOceanFst OCFC .60 2.0 18 30.08 24.02 323 30.45 +16.0Oclaro OCLR ... ... 14 10.93 5.61 1942 9.05 +34.3OconeeFed OFED .40 1.4 31 30.49 25.55 6 28.61 -.3OcularTher OCUL ... ... ...dd 11.79 3.30 898 7.15 +60.7OdonateT n ODT ... ... ... 32.00 15.15 46 27.05 +8.2OdysMr rsh OMEX ... ... ...dd 13.75 3.00 12 9.15 +142.7OfficeDpt ODP .10 3.6 6 6.26 2.00 12258 2.77 -21.8sOhioValB OVBC .84 1.6 34 53.00 29.05 16 53.35 +32.1OhrPhar h OHRP ... ... ...dd 2.18 .18 278 .20 -89.1Okta n OKTA ... ... ... 58.56 21.52 4933 54.14 +111.4OldDomFrt ODFL .52 .3 38 160.36 90.31 534 157.55 +19.8OldLnBc OLBK .40f 1.2 21 35.25 26.01 97 34.62 +17.6OldNBcp ONB .52 2.8 25 18.88 15.38 828 18.75 +7.4OldPoint OPOF .44 1.6 21 34.82 24.07 6 27.12 -8.8OldSecBc OSBC .04 .3 15 15.55 10.75 149 15.15 +11.0OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 11 10.51 +.8sOllies n OLLI ... ... 35 75.95 38.45 2458 74.80 +40.5OlympStl ZEUS .08 .3 14 25.84 16.43 130 23.97 +11.5OmegaFlex OFLX .88 1.3 45 76.63 53.50 13 70.32 -1.5Omeros OMER ... ... ...dd 27.09 8.36 833 19.54 +.6Omnicell OMCL ... ... ...cc 55.40 39.75 397 49.70 +2.5OnSmcnd ON ... ... 13 27.10 13.65 4943 26.16 +24.9OnTrack OTIV ... ... ... 2.94 .93 202 1.18 -13.2OncoMed OMED ... ... ...dd 5.56 1.74 45 2.92 -28.8Oncobiolog ONS ... ... ... 2.30 .78 19 .92 -29.2 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 12 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 47

Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2sOncolBio n ONCY ... ... ... 6.97 5.80 154 7.15 +14.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 18215 .50 -66.7OncoSec rs ONCS ... ... ...dd 2.95 .88 604 1.51 -7.1OneGpHosp STKS ... ... ...dd 3.10 1.32 196 2.50 +4.6OneHorz rs OHGI ... ... ...dd 3.38 .49 457 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.45 117 2.16 +9.6OneStopS n OSS ... ... ...dd 6.25 4.10 4 4.69 -3.91800Flowrs FLWS ... ... 22 13.33 7.80 65 12.85 +20.1OneSpan OSPN ... ... ...cc 23.35 11.05 326 21.85 +57.2OpenText s OTEX .61f 1.7 31 40.31 30.88 276 35.66 OpesAcq n OPES ... ... ... 9.98 9.66 1 9.72 +.4OpesAcq un OPESU ... ... ... 10.15 9.11 2 10.05 +.3OpGn wt rs OPGNW ... ... ... 5.50 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 391 2.58 -44.8Ophthotech OPHT ... ... 1 3.60 2.25 113 2.80 -10.3OpiantPh n OPNT ... ... ... 51.90 15.25 23 15.54 -32.3OpkoHlth OPK ... ... ...dd 7.25 2.66 3233 4.07 -16.9OptiNose n OPTN ... ... ...dd 25.74 15.01 182 23.13 +22.4Optibase OBAS ... ... ...dd 10.40 6.40 5 8.90 +11.8OptCable OCC .08 2.6 ...dd 3.25 2.13 3 3.10 +28.8OptimB rs OPHC ... ... ...dd 13.96 1.85 6 5.09 +8.3OpusBank OPB .59e 2.0 18 30.95 21.06 128 29.95 +9.7OramedPh ORMP ... ... ... 11.34 6.15 20 7.80 -13.3OraSure OSUR ... ... 34 23.01 12.86 435 17.53 -7.1Orbcomm ORBC ... ... ...dd 11.99 8.50 477 9.92 -2.6Orbotch ORBK ... ... 22 65.75 32.25 467 65.44 +30.3Organovo ONVO ... ... ...dd 3.02 .91 1196 1.40 +4.5Orgenesis n ORGS ... ... ... 16.80 8.22 13 8.75 -36.8OriginAg SEED ... ... ...dd 1.96 .64 1514 .86 +1.2sOrigBcp n OBNK .13 .3 ... 39.62 36.12 93 38.84 +3.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.42 .70 24 .83 -6.3Oritani ORIT 1.13e 6.9 12 17.75 15.00 144 16.35 -.3OrrstownF ORRF .52f 2.0 20 26.95 20.40 14 26.05 +3.2sOrthoPed n KIDS ... ... ... 25.82 14.00 160 26.05 +35.7Orthox OFIX ... ... 75 61.86 41.90 131 56.43 +3.2OspyEn A n OSPR ... ... ...cc 10.20 9.47 815 10.10 +5.2OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 11.00 9.26 10 10.88 +9.3OssenInn rs OSN ... ... 16 8.90 1.50 19 2.56 -11.1Otelco OTEL ... ... 9 17.75 6.95 3 14.10 +5.6Otonomy OTIC ... ... ...dd 21.15 2.80 164 4.10 -26.1OttawaBc n OTTW .20f 1.5 92 14.99 13.45 4 13.76 -4.7OtterTail OTTR 1.34 3.0 23 48.65 38.75 96 45.20 +1.7OvaScience OVAS ... ... ...dd 1.96 .71 179 .92 -34.5Overstk OSTK ... ... ...dd 89.80 14.15 814 35.55 -44.4Ovid Th n OVID ... ... ...dd 14.80 5.28 26 8.72 -11.7tOxbridge OXBR .48 36.7 3 6.00 1.30 24 1.31 -39.2Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 43 14.73 +5.4OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 286 10.69 +6.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 13 25.31 -.4OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.50 +1.2OxfSqCap OXSQ .80 11.1 6 7.42 5.15 199 7.18 +25.1OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 2 8.62 +2.8PAM PTSI ... ... 35 43.20 16.34 10 39.68 +15.2PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 8 10.50 -2.3PC Cnnctn CNXN .34e ... 16 30.95 22.66 117 30.66 +17.0PC-Tel PCTI .22 3.4 ... 7.85 5.65 15 6.55 -11.1PCM Inc PCMI ... ... ...cc 20.94 6.90 116 13.80 +39.4PCSB Fn n PCSB .03p ... 89 22.34 16.50 106 20.36 +6.9PDC Engy PDCE ... ... ...dd 66.20 36.74 1110 59.59 +15.6PDF Sol PDFS ... ... 39 20.10 9.62 151 13.17 -16.1PDL Bio PDLI .20 7.5 4 3.55 2.15 1766 2.67 -2.6PDL Cmt n PDLB ... ... ... 16.95 14.46 8 15.76 +3.8PHI vtg PHII ... ... ...dd 13.95 9.01 3 12.00 +2.6PHI nv PHIIK .20 1.7 ...dd 13.39 8.73 27 11.54 -.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 138 11.00 -14.1PLX Phr rs PLXP ... ... ... 9.41 3.20 5 4.30 -37.7PRA Grp PRAA ... ... 59 40.55 25.72 204 40.35 +21.5PRA Hlth PRAH ... ... 53 95.90 69.57 607 85.61 -6.0PRGX Glbl PRGX ... ... ...dd 10.30 5.40 33 9.65 +35.9sPTC Inc PTC ... ... ...cc 89.07 52.20 948 89.24 +46.8PTC Thera PTCT ... ... ...dd 37.21 12.98 422 36.28 +117.5sPacWstBc PACW 2.40f 4.3 17 55.12 43.08 866 55.18 +9.5Paccar PCAR 1.12f 1.7 12 79.69 60.36 2043 65.49 -7.9PacBiosci PACB ... ... ...dd 5.70 2.02 511 2.72 +3.0PacEthanol PEIX ... ... ...dd 7.50 2.75 314 3.15 -30.8PacMerc PMBC ... ... 22 10.00 7.50 56 9.75 +11.4PacPreBc PPBI .15p ... 27 46.05 32.05 333 42.15 +5.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 1052 37.50 -17.9PainThr rs PTIE ... ... ...dd 12.80 3.10 289 9.98 +149.5PanASlv PAAS .14 .8 23 19.56 13.99 1149 17.88 +14.9PangaeaL PANL ... ... 2 8.40 2.13 24 3.22 -12.5PapaJohns PZZA .90 1.7 21 85.20 50.31 528 51.75 -7.8PapaMurph FRSH ... ... 14 6.50 3.50 12 5.46 +1.5ParatekPh PRTK ... ... ...dd 29.00 9.85 346 10.55 -41.1ParkCity PCYG ... ... 38 15.00 7.10 21 7.60 -20.4ParkOh PKOH .50 1.2 18 47.90 34.95 28 40.30 -12.3sParkeBcp PKBK .48b 2.1 16 22.46 16.25 20 22.65 +21.2ParkrVs rs PRKR ... ... ...dd 2.67 .68 48 .68 -35.6PrtnrCm PTNR ... ... 17 6.60 3.70 6 3.86 -37.3PathfdBcp PBHC .24f 1.5 23 16.64 14.60 2 15.75 +2.3PatrkInd s PATK ... ... 21 72.35 45.30 205 62.60 -9.9PatrNBc rs PNBK .04 .2 24 21.15 15.30 1 19.75 +10.6PatriotTr n PATI ... ... 14 23.80 16.72 6 20.55 +18.2PatternEn PEGI 1.69f 9.3 14 26.56 16.58 1053 18.14 -15.6Patterson PDCO 1.04 4.8 12 48.30 20.57 1316 21.50 -40.5PattUTI PTEN .16f .8 ...dd 25.03 14.83 3961 19.12 -16.9Pavmed n PAVM ... ... ...dd 9.31 .87 993 .97 -57.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 1727 68.07 sPaylocity PCTY ... ... ...cc 61.97 41.15 320 61.70 +30.8PayData rs PYDS ... ... ...dd 4.10 1.17 30 1.58 -37.5PayPal n PYPL ... ... 54 86.32 50.83 7867 85.21 +15.7pdvWirelss PDVW ... ... ...dd 39.75 22.00 152 24.70 -23.1PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 5 5.00 -7.4PeapkGl PGC .20 .6 20 38.00 29.21 43 35.76 +2.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 606 65.40 +38.7PnnNtGm PENN ... ... 35 36.29 18.95 1202 33.81 +7.9PennVa n PVAC ... ... ... 75.75 31.00 287 71.83 +83.7PennantPk PNNT .72 9.8 8 7.84 6.29 260 7.33 +6.1PenPkFR PFLT 1.14 8.3 11 14.65 12.00 84 13.71 -.1PennsWd PWOD 1.88 4.1 18 50.00 39.00 7 46.14 -.9PensarAc n WRLS ... ... ... 10.17 7.75 854 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 1 .41 -18.0PensarA un WRLSU ... ... ... 11.48 10.02 200 10.50 +1.7PeopUtdF PBCT .70f 3.7 18 20.26 15.97 1723 19.13 +2.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 24 25.58 -9.7sPeBcOH PEBO 1.12f 2.9 18 38.54 29.55 39 38.62 +18.4PeopBNC PEBK .52 1.6 17 36.12 24.20 4 31.74 +3.4PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 5 48.17 +3.4sPeopUtah n PUB .40f 1.1 34 37.00 24.63 38 37.35 +23.3PepsiCo PEP 3.71f 3.7 20 122.51 95.94 3947 100.83 -15.9Percptr PRCP .15 1.5 29 10.81 6.80 29 9.81 +1.1Percient PRFT ... ... 52 27.36 16.70 138 27.24 +42.8Performnt PFMT ... ... ...dd 3.52 1.52 21 2.21 +33.9PerionNwk PERI ... ... ... 2.06 .71 237 1.29 +25.2PermaFix PESI ... ... ... 5.15 3.25 6 4.75 +30.1PermaPip PPIH ... ... ...dd 9.87 7.50 9 9.70 +7.8PernixT rs PTX ... ... ...dd 5.18 2.00 33 2.37 -1.3PerryEllis PERY ... ... 8 28.54 16.35 61 27.77 +10.9PershGld rs PGLC ... ... ... 3.31 1.80 48 1.87 -22.1PetIQ n PETQ ... ... ... 28.23 17.03 179 20.44 -6.4PetMed PETS 1.00 2.5 24 57.80 31.81 575 39.48 -13.2PFSweb PFSW ... ... ...dd 11.86 5.90 101 11.07 +49.0sPhibroAH PAHC .40 .9 33 46.65 32.05 111 46.55 +39.0PhotrIn PLAB ... ... 1 10.80 7.20 401 8.85 +3.8PiedmLithn PLLL ... ... ... 17.00 12.75 3 14.00 +9.8PierisPhm PIRS ... ... ... 9.75 4.11 463 5.87 -22.3PilgrimsP PPC ... ... 9 38.39 19.25 1019 19.47 -37.3PingtanM PME .04 1.3 19 4.50 1.99 165 3.02 -1.0PinnclEnt PNK ... ... ... 34.63 18.30 457 33.84 +3.4PinnaclFn PNFP .56 .9 21 70.30 58.40 1477 65.00 -2.0PioneerPw PPSI ... ... 26 7.95 4.75 22 5.25 -31.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 149 4.23 -33.2PlatEag n EAGL ... ... ... 11.82 9.60 486 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 5 10.21 +2.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 707 10.99 +1.9Plexus PLXS ... ... 22 66.78 49.20 92 61.33 +1.0PlugPowr h PLUG ... ... ...dd 3.21 1.53 4202 1.86 -21.2PlumasBc PLBC .36f 1.3 15 29.45 18.25 2 27.75 +19.6sPlurlsght n PS ... ... ... 24.82 19.25 861 24.65 +23.3PluristemT PSTI ... ... ...dd 2.12 1.06 1560 1.44 +4.3PoageBksh PBSK .24 1.3 23 21.00 17.20 3 19.20 -8.6PointrTel h PNTR ... ... 18 19.65 9.95 21 13.60 -26.9PointsInt g PCOM ... ... 44 14.60 7.70 113 14.49 +40.8PolarPwr n POLA ... ... ... 6.85 4.01 3 6.02 +20.2Polarity rs COOL ... ... ... 32.63 15.21 1033 30.95 +33.3Pool Corp POOL 1.80f 1.2 31 151.47 97.25 176 147.94 +14.1PopeRes POPE 2.80 3.9 26 79.50 66.60 14 71.90 +3.1Popular BPOP 1.00 2.1 24 48.11 32.04 515 47.30 +33.3Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 18 24.81 +2.2PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 1 23.03 +1.9PorterBc rs PBIB ... ... ...dd 15.55 9.76 1 14.01 -2.2PortolaPh PTLA ... ... ...dd 67.10 30.10 1857 44.58 -8.4Potbelly PBPB ... ... ...dd 13.75 10.60 213 13.00 +5.7PotltchDel PCH 1.60 3.1 28 56.35 43.85 416 51.50 +3.2sPowellInds POWL 1.04 2.8 ...dd 37.23 22.80 91 36.68 +28.0PwrInteg POWI .64f .8 39 86.60 60.55 84 78.10 +6.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 48.47 +8.1PwShDiv PFM .50e 1.9 ...q 27.77 23.91 25.71 -2.8PwShHiYD PEY .54 3.1 ...q 18.61 16.52 17.25 -3.1PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 88.58 112.57 +9.7PwS Utils PUI .63e 2.3 ...q 29.97 23.64 27.17 -2.4PwSWtr PHO .18e .6 ...q 31.82 26.47 30.63 +1.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 137.47 +18.8PSMoment PDP .11e .2 ...q 56.20 46.28 56.09 +8.6PSBuybk PKW .52e .9 ...q 63.49 52.58 57.04 -3.3PSh Tech PTF .26e .4 ...q 62.42 45.17 61.99 +17.6PSh Hlthcr PTH ... ... ...q 89.11 55.13 88.91 +23.4PSh Inds PRN .19e .3 ...q 64.86 53.13 61.09 +.2PSh Fincl PFI .14e .4 ...q 37.29 29.56 36.06 +2.7PSh Engy PXI .69e 1.6 ...q 46.64 30.10 44.04 +11.6PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 69.40 +6.6PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 53.69 +6.8PSh BasM PYZ .61e .9 ...q 75.26 59.54 70.60 -.1PwShSMid PRFZ 1.30e .9 ...q 138.86 113.90 138.15 +6.4PSDvMom PIZ .26e .9 ...q 29.70 25.29 28.39 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.89 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.05 24.71 25.29 -5.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS IntlLB IDLB ... ... ...q 32.01 27.59 30.47 +1.1PS DWAtac DWTR ... ... ...q 30.31 24.35 30.20 +6.9PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.57 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 75.96 +1.6PS IntBybk IPKW .29e .8 ...q 40.14 31.77 38.07 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 59.95 +7.1PS SmCMo DWAS .07e .1 ...q 54.38 41.73 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 45.70 55.59 +1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 61.17 +3.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 23.40 -.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PS SC Ind PSCI .54e .8 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.12 126.46 +28.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 31.55 -3.8PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 25.91 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 68 2.13 -31.7Precipio n PRPO ... ... ... 28.16 .36 1499 .47 -60.5PrecTh rs AIPT ... ... ...dd 2.50 .81 262 1.25 +23.8PfdBkLA PFBC .88 1.3 19 67.65 48.89 52 66.93 +13.9 PrefrmdLn PLPC .80 1.0 36 85.63 44.80 9 77.99 +9.8sPremFin PFBI .60 2.5 15 24.36 16.78 26 23.99 +19.5Premier PINC ... ... ...dd 36.50 27.16 478 33.94 +16.3Presbia n LENS ... ... ... 7.14 1.86 70 2.25 -40.5Presidio n PSDO ... ... ... 19.74 11.97 89 13.98 -27.1sPriceTR TROW 2.80 2.2 22 123.84 70.78 1356 126.19 +20.3PrSmrt PSMT .70 .8 35 93.55 77.50 162 86.00 -.1PrmEgy PNRG ... ... ...dd 70.30 40.50 0 68.00 +32.0sPrimoWtr PRMW ... ... 88 17.33 10.47 401 17.64 +40.3Primoris PRIM .24 .9 20 30.00 23.61 246 27.27 +.3PrinPrice PSET .16e ... ... 34.46 29.10 30 33.71 +4.8PrinShHld PY .33e ... ... 34.81 28.45 15 33.43 +2.5PrinHlIn ef BTEC ... ... ... 35.50 26.72 0 35.30 +12.2PrinMill ef GENY .06e ... ... 38.24 28.59 16 37.99 +9.4Prin US SC PSC ... ... ... 33.96 27.61 0 33.92 +7.0PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1326 56.91 -19.3ProDex PDEX ... ... 17 8.00 5.13 27 6.35 -6.6ProPhaseL PRPH 1.00e ... ...dd 5.29 1.49 161 3.06 +77.0sProQRTher PRQR ... ... ...dd 6.95 2.75 155 6.45 +100.0PrUltBio s BIB ... ... ...q 69.62 47.08 180 57.97 +3.4PrUltPQ s TQQQ ... ... ...q 63.51 31.34 7135 61.61 +33.2ProDvrs h rs IPDN ... ... ... 8.85 2.45 17 3.59 -12.2ProrEng PFIE ... ... 2 5.30 1.19 399 4.54 +136.5sPrognicsPh PGNX ... ... ...dd 8.74 4.60 1741 8.84 +48.6ProgrsSoft PRGS .56 1.4 35 53.60 28.63 428 39.03 -8.3Proofpoint PFPT ... ... ...dd 130.27 82.61 520 124.39 +40.1tPShtQQQ rs SQQQ ... ... ...q 33.45 13.68 14912 13.50 -37.2ProS Ris n EQRR ... ... ... 51.48 38.13 4 50.84 +8.9PrUlNBio rs UBIO ... ... ... 46.35 25.80 57 34.07 +1.3ProUShBio BIS ... ... ...q 27.96 17.52 22 19.32 -12.4ProspctCap PSEC .72 10.5 8 8.37 5.51 1452 6.85 +1.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 395 7.30 -64.9ProteonTh PRTO ... ... ...dd 2.85 1.20 6 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 1147 4.90 -16.0Prothena PRTA ... ... ...dd 70.00 10.43 534 14.00 -62.7ProvidSv PRSC ... ... 20 79.38 45.49 203 74.34 +25.3ProvidBc n PVBC ... ... ... 27.38 19.75 11 24.25 -8.3ProvFnH PROV .56 3.1 19 20.35 17.62 13 18.35 -.3PrudntlBcp PBIP .20 1.1 88 18.96 15.81 14 17.54 -.3PsychmCp PMD .72f 3.6 19 27.99 15.99 7 20.00 -2.7Pulmatrix PULM ... ... ...dd 2.73 .42 535 .47 -66.9PulseBio n PLSE ... ... ...dd 39.50 9.81 81 17.45 -26.1PumaBiotc PBYI ... ... ...dd 136.90 48.05 495 50.55 -48.9PureAcq n PACQ ... ... ... 9.75 9.63 14 9.65 -.4PureAcq un PACQU ... ... ... 10.35 10.08 61 10.26 +1.4PureCycle PCYO ... ... ...dd 9.90 6.55 10 9.55 +14.4PurplInv n PRPL ... ... ...dd 13.90 6.33 8 7.69 -23.5PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 38 12.22 .95 42 1.15 -64.4QAD Inc B QADB .24 .6 ...dd 43.00 21.58 4 42.15 +36.7sQAD A QADA .29 .5 ...dd 54.25 30.20 42 54.45 +40.2QCR Hld QCRH .24 .5 19 50.00 39.85 35 49.20 +14.8QIWI plc QIWI .84e 5.0 16 26.55 13.67 179 16.85 -2.8Qorvo QRVO ... ... 95 86.84 62.68 2315 80.09 +20.3Qualcom QCOM 2.48f 4.1 ...dd 69.28 48.56 6224 59.84 -6.5QualitySys QSII .70 4.0 29 17.97 12.24 303 17.69 +30.3Qualstar rs QBAK ... ... ... 13.50 4.96 18 9.06 +7.9Qualys QLYS ... ... 79 85.00 39.25 364 80.65 +35.9Quantenn n QTNA ... ... ... 21.21 9.60 411 16.41 +34.5Quanterx n QTRX ... ... ...dd 24.81 15.30 136 17.72 -17.5Quartrhill g QTRH .05 ... 3 2.12 1.23 93 1.23 -33.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 10 2.00 -13.0QuickLog h QUIK ... ... ...dd 2.22 1.05 330 1.17 -32.8Quidel QDEL ... ... ...cc 66.35 24.21 300 64.63 +49.1QuinStreet QNST ... ... ...cc 14.65 3.36 428 13.50 +61.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 14 2.21 -6.8Quotinet QTNT ... ... ... 7.73 2.78 365 7.58 +53.1QuratRet A QRTEA ... ... 19 29.11 20.15 3941 21.21 -13.1QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.09 -14.1R -:sR1 RCM n RCM ... ... ... 8.83 3.05 1291 9.21 +108.8RBB Bcp n RBB .36f 1.2 ... 31.50 21.26 34 31.12 +13.7RBC Bear ROLL ... ... 43 139.95 98.55 112 130.23 +3.0RCI Hosp RICK .12 .4 12 33.78 20.80 18 32.64 +16.7RCM RCMT 1.00e ... 25 7.50 4.63 14 5.16 -17.4RF Inds RFIL .08 1.3 ...dd 7.29 1.60 64 6.00 +122.2RGC Res s RGCO .62 2.2 33 31.99 22.16 8 28.55 +5.4RLJ Ent rs RLJE ... ... ... 5.24 2.51 3 4.63 +25.8RMG Net rs RMGN ... ... ...dd 3.00 .75 81 1.19 +45.1RMR Gp h RMR 1.00 1.3 44 83.20 42.36 28 76.20 +28.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 797 10.49 -21.9RTI Surg RTIX ... ... ...dd 6.00 3.85 329 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 51 2.46 -55.8RaPhrm n RARX ... ... ...dd 23.96 4.78 110 7.19 -15.4RadNet RDNT ... ... 80 14.85 7.01 132 12.85 +27.2RadaElc rs RADA ... ... ...dd 3.86 1.53 320 2.79 -9.4Radcom RDCM ... ... 56 22.45 17.00 131 20.90 +5.3RadiSys RSYS ... ... ...dd 4.00 .53 216 .70 -30.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 345 28.92 -9.0sRadware RDWR ... ... ...dd 23.99 15.82 108 24.06 +24.0RamacoRs n METC ... ... ... 9.35 3.81 64 8.28 +20.3Rambus RMBS ... ... ...dd 15.50 11.30 433 13.81 -2.9RandCap RAND ... ... 3 3.50 2.40 9 2.41 -20.2Randgold GOLD 2.00f 2.5 33 108.29 76.01 305 80.19 -18.9RandBcp n RNDB ... ... ... 16.49 13.36 3 15.95 +3.9Rapid7 n RPD ... ... ...dd 33.70 14.75 397 33.31 +78.5RaveRest RAVE ... ... ...dd 2.33 1.12 9 1.19 -18.7RavenInds RAVN .52 1.3 1 42.40 26.70 90 39.85 +16.0ReShape rs RSLS ... ... ... 79.20 3.75 409 3.92 -82.3ReadIntlA RDI ... ... 12 17.50 14.37 55 15.98 -4.3ReadgIntB RDIB ... ... 20 27.66 18.00 0 26.07 +13.4RealGSol rs RGSE ... ... ...dd 3.25 .60 502 1.17 -20.9RealNetwk RNWK ... ... ...dd 5.00 2.63 46 3.57 +4.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 23.86 -1.6RealPage RP ... ... 77 61.95 33.75 1188 59.05 +33.3ReataPh n RETA ... ... ...dd 40.88 19.31 133 36.66 +29.4ReconTech RCON ... ... ...dd 5.36 .64 49 1.28 -1.4RecroPhm REPH ... ... ... 13.05 5.00 343 5.33 -42.4RedRobin RRGB ... ... 28 70.50 45.70 313 49.85 -11.6RedRkRs n RRR .40 1.1 ... 35.77 21.41 713 35.18 +4.3RedViolt n RDVT ... ... ...dd 46.40 4.35 41 7.74 -83.3Redn n RDFN ... ... ... 33.49 19.18 770 22.97 -26.7RedhillBio RDHL ... ... ... 11.25 4.30 73 7.19 +39.9Regenrn REGN ... ... 24 543.55 281.89 625 315.13 -16.2sRegnxBio n RGNX ... ... 41 57.30 17.60 5722 57.40 +72.6RegulusTh RGLS ... ... ...dd 1.60 .63 524 .75 -28.4Reis Inc REIS .76 3.5 ...dd 22.45 15.95 8 21.45 +3.9ReliantBcp RBNC .32f 1.2 27 27.49 21.50 16 26.82 +4.6Reliv In rs RELV ... ... ...dd 13.77 3.72 7 4.82 +1.0RemarkHld MARK ... ... ...dd 15.10 1.93 546 4.90 -49.6sRenasant RNST .80f 1.6 21 48.84 37.68 127 49.47 +21.0RenewEn REGI ... ... 5 18.15 9.50 909 17.75 +50.4RenminTi rs ABAC ... ... ... 4.76 1.90 23 2.40 -18.6RentACt RCII .32 3.2 17 13.89 7.22 1494 9.98 -10.1Replgn RGEN ... ... 63 46.81 29.56 290 44.14 +21.7sRepBncp RBCAA .97 2.1 18 45.92 33.17 26 46.85 +23.2RepFBcp FRBK ... ... 62 9.90 8.00 173 8.70 +3.0resTORbi n TORC ... ... ...dd 21.10 7.55 66 9.86 -41.6RschFrnt REFR ... ... ...dd 1.50 .80 39 .87 -16.1Resonant RESN ... ... ... 8.55 3.17 284 5.14 -31.2sResConn RECN .48 2.7 28 17.60 12.05 83 17.55 +13.6RestorRob n HAIR ... ... ...dd 11.95 2.81 132 3.03 -34.1RetailOpp ROIC .78 4.2 55 20.90 16.18 1445 18.53 -7.1RetoEco n RETO ... ... ... 12.75 4.29 38 4.99 -29.2Retrophin RTRX ... ... ...dd 29.78 16.80 178 28.38 +34.7RevanceTh RVNC ... ... ...dd 37.45 22.05 256 29.70 -16.9RevenHo n RVEN ... ... ... 6.75 2.32 7 4.31 -6.9RevolutL rs RVLT ... ... ... 8.10 2.95 53 4.24 +28.9ReWalkRob RWLK ... ... ...dd 3.20 1.05 178 1.05 -4.5sRhythmP n RYTM ... ... ...cc 34.48 16.80 181 34.89 +20.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 115 6.21 -19.7RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .86 411 1.65 +11.1RichrdElec RELL .24 2.5 ... 9.75 5.31 13 9.63 +42.9RigelPh RIGL ... ... ...dd 4.71 2.14 3018 3.79 -2.3RigNet RNET ... ... ...dd 19.50 11.50 28 12.90 -13.7RiminiSt n RMNI ... ... ... 10.40 .25 32 5.34 -32.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 326 7.78 -72.6RiseEdCy n REDU ... ... 24 18.60 9.50 208 15.02 +1.6RittrPh rs RTTR ... ... ... 7.98 1.83 194 3.18 -3.3RivrvwBcp RVSB .12 1.4 19 9.75 6.46 58 8.76 +1.0RocktPh n RCKT ... ... ... 24.28 3.40 183 21.87 +109.5RockwllM RMTI ... ... ...dd 8.70 4.84 204 5.35 -8.1RockyBr RCKY .48f 1.7 18 29.75 12.20 58 27.80 +47.1tRkyMChoc RMCF .48 4.4 11 12.60 10.89 16 10.90 -7.5Roku n ROKU ... ... ...dd 58.80 15.75 8127 39.45 -23.8Rosehill n ROSE ... ... ... 10.84 5.52 22 7.07 -10.1Rosehill 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 2579 84.50 +5.3RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 671 92.44 +12.6Rubicon rs RBCN ... ... ... 9.97 6.71 12 7.90 -1.0RmblOn B n RMBL ... ... ... 5.70 3.53 35 4.66 -10.3RushEntA RUSHA ... ... 28 55.40 34.30 109 44.93 -11.6RushEntB RUSHB ... ... 33 52.76 32.66 24 42.33 -12.2RuthsHosp RUTH .44 1.6 26 28.75 17.95 236 27.40 +26.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 197 120.78 +15.9S -:sS&T Bcp STBA 1.00 2.2 20 45.97 33.33 112 46.15 +15.9S&WSeed SANW ... ... ... 4.40 2.90 125 3.30 -15.4SB FinGp SBFG .32f 1.7 13 19.58 15.61 11 19.25 +4.1SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 19.00 +6.1SB OneBc SBBX .30f 1.0 25 32.85 19.75 24 30.15 +12.3SBA Com SBAC ... ... ...cc 177.67 129.40 762 157.84 -3.4SEI Inv SEIC .60f .9 24 78.35 51.14 654 67.02 -6.7SelasLf rs SLS ... ... ... 19.41 3.43 103 5.36 -31.8SG Blck n SGBX ... ... ... 7.00 3.70 5 5.05 -15.6SGOCO rs SGOC ... ... ... 2.30 .90 26 1.29 +21.7SI Fincl SIFI .24 1.6 15 16.45 13.75 17 14.90 +1.4sSIGA Tc n SIGA ... ... ... 7.13 5.61 228 7.14 +20.8SLM Cp SLM ... ... 17 12.46 9.65 2180 11.94 +5.7SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 70.75 +2.9SmartGlb n SGH ... ... 13 56.69 13.65 1202 50.61 +50.2SMTC hg SMTX ... ... ... 3.18 1.12 129 3.10 +63.7SORL SORL ... ... 4 8.98 3.70 113 4.83 -28.1SP Plus SP ... ... 22 41.70 28.80 84 37.90 +2.2SPAR Gp h SGRP ... ... ... 3.75 .88 35 1.30 +5.7SpdDorWrF DWFI ... ... ... 26.06 23.79 14 24.06 -4.8SPI Eng rs SPI ... ... ... 2.61 .33 90 .35 -44.8SPS Cmce SPSC ... ... 96 76.93 45.02 88 75.78 +56.0SS&C Tch s SSNC .28 .5 33 53.99 35.85 755 52.27 +29.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 19 3.80 +8.3SSR Mng g SSRM ... ... 23 11.44 7.64 372 10.44 +18.8SVB FnGp SIVB ... ... 28 327.91 159.44 453 323.59 +38.4SabanCap n SCAC ... ... ... 10.20 9.84 25 10.01 +1.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.50 -.2SabraHltc SBRA 1.78e 8.6 16 25.31 15.78 1354 20.80 +10.8sSabreCorp SABR .56 2.2 30 25.35 17.30 5901 25.48 +24.3SAExplr rs SAEX ... ... ...dd 4.46 1.18 26 1.36 -38.2sSaftyInsGr SAFT 3.20 3.6 23 88.90 66.40 31 88.65 +10.3SageThera SAGE ... ... ...dd 195.97 59.57 312 154.06 -6.5Saia Inc SAIA ... ... 39 84.45 45.80 216 80.05 +13.1SalemMda SALM .26 6.4 15 7.50 3.10 76 4.05 -10.0SalisbryBc SAL 1.12 2.6 16 51.80 34.65 3 43.15 -3.4tSanderFm SAFM 1.28 1.3 8 176.43 96.94 848 97.63 -29.7sSndySpr SASR 1.12f 2.6 20 43.13 36.41 243 43.58 +11.7sSanlp JBSS 2.00e ... 24 70.91 54.32 46 70.89 +12.1SangTher SGMO ... ... ...dd 27.50 6.85 1315 16.55 +.9Sanmina SANM ... ... 18 42.95 24.60 481 30.20 -8.5Sano rt GCVRZ ... ... ... .54 .26 902 .52 +36.8Sapiens SPNS .20e 2.1 48 14.30 8.01 13 9.50 -17.5sSareptaTh SRPT ... ... ...dd 99.03 30.09 1088 97.57 +75.4Savara rs SVRA ... ... ...dd 17.19 4.80 97 9.71 -34.6tscPhrma n SCPH ... ... ...dd 18.17 8.32 277 8.26 -31.7ScanSource SCSC ... ... 14 45.35 31.40 67 40.75 +13.8Schmitt h SMIT ... ... ...dd 4.47 1.55 21 2.30 -16.1Schnitzer SCHN .75 2.3 10 38.85 18.65 192 32.80 -2.1ScholRck n SRRK ... ... ... 19.95 14.00 20 17.44 +12.5Scholastc SCHL .60 1.3 ...dd 46.59 33.51 76 44.92 +12.0Schulmn SHLM .82 1.9 33 44.50 25.00 131 44.30 +18.9SciGames SGMS ... ... ...dd 62.80 23.20 581 60.90 +18.7ScrippsEW SSP .05p ... 41 20.35 10.69 681 12.61 -19.3Scynexis SCYX ... ... ...dd 2.50 1.05 1539 1.79 -22.8 SeaChange SEAC ... ... ... 4.03 2.36 111 3.00 -23.7SeacstBkg SBCF ... ... 25 32.03 20.58 303 32.00 +26.9SeagateT STX 2.52 4.3 15 62.70 30.60 3192 58.67 +40.2SeanrgM rs SHIP ... ... ...dd 1.66 .59 236 .90 -13.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1788 2.19 -38.8SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 66 2.15 -17.3SeaSpine n SPNE ... ... ...dd 13.76 8.76 78 12.89 +27.4SeattGen SGEN ... ... ...dd 66.35 45.31 1183 65.36 +22.2SecndSight EYES ... ... ...dd 2.58 .90 269 1.88 -1.6ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 167 9.91 +2.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 176 10.81 +21.9SecNtl lf SNFCA .23t ... 3 6.24 4.05 7 5.35 +7.0SelectBc lf SLCT ... ... 25 14.06 10.90 8 13.17 +4.2SelIncREIT SIR 2.04 9.5 19 26.26 17.90 271 21.43 -14.7SelectaB n SELB ... ... ... 24.02 7.95 118 12.39 +26.3SelectvIns SIGI .72 1.2 20 62.40 46.28 129 58.90 +.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 78 3.90 +4.6sSemtech SMTC ... ... 63 50.25 31.30 505 51.25 +49.9SenecaB SENEB ... ... 25 35.95 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 26.45 29 26.95 -12.4SenesTc n SNES ... ... ...dd 6.50 .30 9639 2.05 +184.7SenHous SNH 1.56 8.9 12 22.01 14.86 923 17.53 -8.5SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 6 25.08 -.8SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 39 25.89 -3.6Senmiao n AIHS ... ... ... 8.91 5.00 60 6.63 +17.3Senomyx SNMX ... ... ...dd 1.71 .56 37 1.26 -3.1SensusHlt n SRTS ... ... ... 7.08 3.43 16 6.45 +25.0SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 15 10.02 +.5SeqentialB SQBG ... ... ...dd 4.08 1.36 129 2.11 +18.5SeresTh n MCRB ... ... ...dd 17.42 6.65 246 8.67 -14.5SvcSource SREV ... ... ...dd 4.47 2.61 256 4.30 +39.2sServiFst s SFBS .44f 1.0 23 44.44 32.54 140 44.43 +7.0SesenBio SESN ... ... ...dd 3.50 .62 4952 2.60 +220.6SevStars h SSC ... ... ...dd 7.00 1.26 133 2.40 -47.9SevernBc SVBI .12 1.5 36 8.20 6.70 4 7.90 +8.9SharingE rs SEII ... ... 43 12.40 2.61 31 3.46 -54.3Sharps SMED ... ... ...dd 5.73 3.50 11 3.60 -12.0SharpSprg SHSP ... ... ...dd 8.71 3.07 6 8.01 +81.9ShndTele s SHEN .26f .8 ... 41.80 28.00 158 31.95 -5.5ShiftPixy n PIXY ... ... ... 11.64 2.00 84 2.54 -11.8Shiloh SHLO ... ... 33 14.97 6.45 240 10.01 +22.1Shineco n TYHT ... ... ... 4.60 1.31 124 1.78 -22.6Shire SHPG 1.05e .7 83 177.51 123.73 505 160.51 +3.5sShoeCarnvl SCVL .30 .9 23 34.27 15.08 211 34.24 +28.0ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 30 18.72 +12.1ShotSpot n SSTI ... ... ... 33.19 9.33 73 32.53 +131.5Shuttery SFLY ... ... ...cc 100.34 39.76 582 97.47 +95.9SiebertFn SIEB .10a 1.3 ...dd 21.61 3.60 19 7.95 -41.1SiennaBi n SNNA ... ... ... 29.25 13.37 53 15.37 -15.3sSientra SIEN ... ... ...dd 20.91 7.49 976 20.81 +48.0SierraBc BSRR .64 2.2 18 29.55 23.10 35 29.45 +10.9SierOnc g n SRRA ... ... ...dd 4.09 1.10 322 2.88 -22.8SierraWr SWIR ... ... 16 31.95 15.10 196 16.65 -18.6SifyTech SIFY .02e .9 ... 2.07 .40 63 2.01 +96.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 104 6.23 -10.4SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 331 1.39 -35.3Sigmatr SGMA ... ... 14 11.61 5.26 18 7.21 -28.8SignatBk SBNY ... ... 25 161.92 116.68 600 132.09 -3.8SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 32.43 26.49 405 27.50 -6.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 87 40.06 -42.9sSilcnLab SLAB ... ... ...cc 109.55 66.35 248 109.55 +24.1SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 160 49.47 -6.6SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 4.10 -3.1Silvercrest SAMG .56 3.3 23 17.30 11.85 17 16.90 +5.3sSimmnsFst s SFNC .60 1.8 21 33.00 24.98 329 33.35 +16.8SimplyGd n SMPL ... ... ... 16.01 10.93 782 13.45 -5.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 43 19.95 11.50 41 20.05 +24.5Sina SINA ... ... 47 124.60 83.40 919 92.39 -7.9Sinclair SBGI .72 2.5 12 40.15 26.50 1007 28.45 -24.8SinoGlobl SINO ... ... ...dd 3.84 1.04 59 1.33 -48.0Sinovac h SVA ... ... ...dd 8.75 5.22 30 8.36 +6.1SiriusXM SIRI .04 .6 40 7.23 5.09 13325 7.15 +33.4SitoMobl rs SITO ... ... ...dd 8.60 3.01 158 3.87 -42.4SkySolar SKYS ... ... ...dd 2.43 .82 3 1.18 -21.3SkyWest SKYW .40 .7 16 60.65 31.75 124 57.35 +8.0SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1766 100.31 +5.6SleepNmbr SNBR ... ... 21 40.72 27.44 356 29.71 -21.0SmartFn rs SMBK ... ... 23 26.10 20.50 53 24.30 +12.0SmartSnd n SND ... ... ... 11.06 4.81 646 5.87 -32.2SmthM hrs SMSI ... ... ...dd 3.41 .88 802 2.60 -8.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 322 4.34 -23.2SocketM n SCKT ... ... ... 4.59 2.31 5 2.43 -32.1SodaStrm SODA ... ... 32 98.26 49.50 185 91.44 +30.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 52 9.00 -16.0SolarCap SLRC 1.64 7.6 12 22.55 19.70 94 21.51 +6.4SolarSCap SUNS 1.41 8.5 14 18.40 16.10 48 16.67 -6.1SolarEdg n SEDG ... ... 26 70.74 18.05 2266 53.50 +42.5Soleno wt rs SLNOW ... ... ... 1.85 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 67 2.01 +11.7SolidBio n SLDB ... ... ...dd 33.74 6.83 88 23.60 +4.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 16 1.55 -30.2SonicCorp SONC .64 2.4 18 29.75 22.11 684 26.61 -3.2SonicFdry SOFO ... ... ...dd 4.73 2.05 233 2.28 -24.3SonomaPh SNOA ... ... ...dd 7.75 3.50 91 3.86 -29.2Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 433 3.75 +65.2SorrentoTh SRNE ... ... 37 10.65 1.50 1249 7.40 +94.7SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 21 6.81 +5.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.48 -.6SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.15 -.8SouMoBc s SMBC .44 1.2 17 40.80 30.48 6 36.93 -1.8SoundFin SFBC .56f 1.5 22 39.00 29.55 0 38.10 +12.0SouthState SSB 1.36f 1.5 26 94.50 78.60 171 92.85 +6.5SthnFstBsh SFST ... ... 22 48.75 33.25 18 48.00 +16.4SoNatBcVa SONA .32 1.8 33 18.30 15.11 137 17.40 +8.5SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 363 35.23 +4.6SparkEn s SPKE .72 7.5 ...dd 23.65 8.60 165 9.70 -21.8SparkEn pf SPKEP 2.19 9.5 ... 27.56 21.90 6 23.08 -13.3SparkTh n ONCE ... ... ...dd 91.75 41.06 564 78.79 +53.2SpartnMot SPAR .10 .6 30 19.45 8.30 91 16.85 +7.0SprtnNash SPTN .72 2.8 ...dd 31.59 16.32 293 25.87 -3.0SpectPh SPPI ... ... ...dd 23.50 5.83 2186 20.20 +6.6SperoTh n SPRO ... ... ... 19.00 9.66 18 11.83 +.7Sphr3D grs ANY ... ... ... 7.25 .32 462 .52 -79.1Spherix rs SPEX ... ... ...dd 4.75 .91 60 1.03 -26.4SpirtTex n STXB ... ... ... 22.55 20.56 35 21.06 -3.6Splunk SPLK ... ... ...dd 119.00 54.17 1226 117.81 +42.2SpokHldgs SPOK .50 3.3 34 18.85 13.75 196 15.00 -4.2SportsWhs SPWH ... ... 11 6.99 3.40 292 5.26 -20.4SprBkPh n SBPH ... ... ...dd 18.93 10.81 11 13.95 +3.8SprottFoc FUND .75e 9.3 ...q 8.39 6.84 47 8.08 +2.0Sprouts SFM ... ... 22 28.29 17.55 1520 21.40 -12.1sStaarSur STAA ... ... ... 31.65 8.95 406 30.55 +97.1Staff360 rs STAF ... ... ... 5.70 1.41 59 1.45 -54.0Stamps.cm STMP ... ... 30 263.40 138.50 179 260.85 +38.8Std AVB n STND ... ... ... 31.60 30.50 3 30.90 -.5StarBulk rs SBLK ... ... ...dd 14.25 7.61 464 13.60 +20.8StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 6 25.50 +.7StarsGp g TSG ... ... ... 38.23 15.85 279 36.60 +57.1Starbucks s SBUX 1.20 2.1 26 64.87 52.58 13696 57.17 -.5sStatAutF STFC .40 1.3 ...cc 32.00 22.11 32 31.95 +9.7sStateBkFn STBZ .80 2.3 22 34.66 25.20 342 34.61 +16.0SteadyM n STDY ... ... 11 7.35 2.60 167 4.63 +25.0StealthGas GASS ... ... 17 4.70 2.90 26 3.99 -8.5SteelCon STCN ... ... ...dd 2.90 1.46 57 2.19 -12.0StlDynam STLD .75f 1.5 20 52.10 32.20 1795 50.76 +17.7SteinMart s SMRT .30 10.2 ...dd 4.04 .48 491 2.95 +154.3StellrAcq n STLR ... ... ... 10.49 9.99 1 10.40 +1.8StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 293 19.20 +23.1Stericycle SRCL ... ... ...dd 83.25 56.64 743 63.75 -6.2Stericyc pf SRCLP 5.25 11.0 ... 69.84 43.93 27 47.80 -9.7SterlBcp n SBT .04 .3 ... 14.98 12.00 65 13.98 +10.1SterlCons STRL ... ... 22 18.90 9.42 112 13.26 -18.6SMadden SHOO .80 ... 25 54.80 37.25 403 54.70 +17.1Stewrdshp SSFN .12 1.0 15 12.75 8.50 4 11.50 +12.2StitchFix n SFIX ... ... ...cc 30.07 14.48 1303 20.63 -20.1StockYBc s SYBT .92 2.3 20 41.90 31.90 31 40.70 +8.0StoneCastle BANX 1.52 6.9 17 22.75 19.80 3 22.16 +10.1StrataS rs SSKN ... ... ...dd 2.96 1.06 724 2.13 +73.2Stratasys SSYS ... ... ...dd 28.88 17.17 377 19.95 -.1Strattec STRT .56 1.4 22 49.20 30.05 6 39.50 -9.3StratusPrp STRS 1.00e ... 54 32.75 26.88 8 31.05 +4.5Strayer STRA 1.00 .9 33 113.01 76.40 56 112.16 +25.2StreamHlth STRM ... ... ...dd 2.82 .92 54 1.54 -8.9StrgbrBio n SBBP ... ... ... 9.25 4.05 200 6.70 -7.6SummerInf SUMR ... ... ...dd 2.25 .72 42 1.25 -16.7SumFWV SMMF .52 1.9 14 28.16 20.93 20 27.52 +4.6SmtStB s SSBI .48 3.1 22 16.00 11.65 2 15.30 +21.4SumTher n SMMT ... ... ...dd 16.86 8.80 26 13.41 +21.0SunHydrl SNHY .36 .7 43 70.83 40.82 123 51.30 -20.7SundEng n SNDE ... ... ... 9.59 3.61 0 5.14 -13.5SunesisP rs SNSS ... ... ...dd 7.69 1.82 245 2.83 -23.3SunOpta STKL ... ... ...dd 10.20 6.27 191 7.80 +.6SunPower SPWR ... ... ...dd 11.70 6.46 5046 7.32 -13.2Sunrun n RUN ... ... 11 13.00 4.21 2535 12.57 +113.1Sunworks n SUNW ... ... ... 2.14 .90 55 1.11 +5.7SuperMicro SMCI ... ... 19 27.90 16.10 363 25.75 +23.1SuperCom SPCB ... ... ...dd 4.95 1.83 46 1.89 -51.7SupercdT rs SCON ... ... ...dd 1.89 .85 85 .94 -13.6SupGpCos s SGC .38 1.6 21 28.85 19.74 9 23.62 -11.6Supernus SUPN ... ... 40 59.05 33.30 631 54.70 +37.3supprt.cm rs SPRT ... ... ...dd 3.03 2.01 77 2.87 +18.6SurfaceOn n SURF ... ... ... 15.19 12.08 134 12.83 -3.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 199 16.45 +36.0sSurmodic SRDX ... ... ...cc 53.30 24.05 105 52.45 +87.3SykesEnt SYKE ... ... 51 34.49 25.77 111 29.61 -5.9Symantec SYMC .30 1.4 10 34.20 18.85 6546 21.54 -23.2Synacor SYNC ... ... ...dd 3.95 1.35 164 1.95 -15.2Synalloy SYNL .13m .7 ...dd 20.15 10.30 18 19.45 +45.1Synaptics SYNA ... ... ...dd 64.54 33.73 317 42.80 +7.2SyndaxP n SNDX ... ... ...dd 15.20 7.35 336 7.94 -9.4SyneosH h SYNH ... ... ...dd 61.10 31.10 595 43.95 +.8SynrgyPh SGYP ... ... ...dd 4.84 1.43 3407 1.75 -21.5Synlogic rs SYBX ... ... ...dd 23.00 8.73 160 10.08 +3.9Synopsys SNPS ... ... 45 94.80 71.94 953 91.43 +7.3sSyntel SYNT 15.00e ... 16 32.70 15.88 767 32.58 +41.7Synthes rs SES ... ... ... 6.08 2.00 16 3.07 +8.1Sypris SYPR .08 5.1 ...dd 1.90 1.25 73 1.57 +13.8SyrosPhar n SYRS ... ... ... 24.38 6.30 151 13.36 +37.3T -:T-MobileUS TMUS ... ... 23 68.50 54.60 2854 57.60 -9.3tTAT Tch h TATT .34e 4.5 17 12.20 7.52 17 7.55 -28.1TCG BDC n CGBD 1.48a 8.1 12 20.30 16.76 142 18.34 -8.5TCP Cap TCPC 1.44 9.7 11 17.16 13.72 296 14.78 -3.3TD Ameritr AMTD .84 1.3 36 63.01 37.36 2545 62.72 +22.7TDH Hld n PETZ ... ... ... 31.75 3.17 66 4.01 -28.9TESSCO TESS .80 4.4 36 24.85 12.15 9 18.25 -9.4sTFS Fncl TFSL .68 4.1 55 16.31 14.32 164 16.48 +10.3TG Thera TGTX ... ... ...dd 17.35 7.25 1081 14.55 +77.4THL Credit TCRD 1.08 13.5 8q 10.25 7.70 162 8.00 -11.6TMSR Gl n TMSR ... ... 91 10.50 7.21 8.20 -17.7TOP Shi rs TOPS ... ... ... 3294.00 .69 784 .80 -68.1TPI Co n TPIC ... ... ... 28.14 16.24 366 26.44 +29.2TSR Inc TSRI ... ... 26 11.10 3.80 6 4.60 -11.5TTEC Hl TTEC .54f 1.5 35 43.75 29.70 66 36.80 -8.6TTM Tch TTMI ... ... 43 19.54 12.76 861 18.85 +20.3sTabula n TRHC ... ... ...cc 56.33 12.63 243 55.01 +96.1TactSys n TCMD ... ... ...cc 52.23 22.72 306 50.85 +75.5Taitron h TAIT .10 6.0 ...dd 2.13 1.22 27 1.67 -.6TakeTwo TTWO ... ... ...dd 129.25 70.39 1339 112.59 +2.6Talend n TLND ... ... ...dd 59.74 32.00 238 58.62 +56.4TandmD rs TNDM ... ... ...dd 16.43 2.14 1751 15.98 +577.1TandyLthr TLF ... ... 11 9.05 6.79 8 7.45 -3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 48

Tantech n TANH ... ... ... 4.54 2.15 488 3.32 +28.7Taoping h TAOP ... ... ...dd 5.20 .84 48 1.77 +19.6Tapimmu n TPIV ... ... ... 7.01 2.58 703 5.94 +51.5Tarena TEDU .28e 3.8 ...dd 21.70 7.11 847 7.45 -50.3TaylrDv TAYD ... ... 22 15.14 9.70 1 10.31 -23.2TechData h TECD ... ... 29 111.10 75.31 331 89.43 -8.7TechComm TCCO ... ... ...dd 15.40 2.85 6 4.50 -60.7sTechTarg TTGT ... ... ... 28.20 9.11 355 28.11 +101.9Tecnoglass TGLS .56 6.3 21 9.88 5.50 34 8.96 +21.9Tecogen TGEN ... ... ... 4.20 2.05 17 3.61 +33.7Telenav TNAV ... ... ...dd 8.75 4.50 31 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 1158 3.04 -16.3Tellurian rs TELL ... ... ...dd 13.74 6.45 547 10.99 +12.8TenaxTh rs TENX ... ... ... 15.80 4.41 78 6.55 -33.2TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 461 10.78 -9.9TerritBcp TBNK .80 2.6 16 33.00 28.12 16 30.97 +.3Tesaro TSRO ... ... ...dd 153.98 42.13 1415 43.98 -46.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 18742 319.50 +2.6sTetraTc TTEK .48f .8 24 56.50 39.95 293 57.65 +19.7Tetraphase TTPH ... ... ...dd 8.75 2.05 235 3.79 -39.8TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 11 25.59 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 7 25.29 -1.0TxCapBsh TCBI ... ... 25 103.05 69.65 379 101.00 +13.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 30 120.75 75.92 3890 118.11 +13.1TexRdhse TXRH 1.00 1.6 29 64.96 44.29 504 63.96 +21.4The9Ltd rs NCTY ... ... ... 5.04 .95 422 1.26 -34.4sTherapMD TXMD ... ... ...dd 7.01 3.83 9970 7.19 +19.0TherpxBio n TRPX ... ... ... 7.69 3.84 10 4.46 -16.5TheravBio TBPH ... ... ...dd 43.44 21.27 187 23.94 -14.2TheStreet TST .10 5.5 3 2.03 .75 54 1.82 +25.51347PrpIns PIH ... ... 49 8.50 6.55 41 7.80 +7.61347PrIn pf PIHPP ... ... ... 28.00 24.15 26.10 +7.0TiGenix n TIG ... ... ... 48.00 18.10 1 41.80 +82.5TiberAcq n TIBR ... ... ... 9.74 9.55 0 9.64 +.7TiberAc un TIBRU ... ... ... 10.18 10.00 26 10.11 +.9TileShop TTS .20 ... 34 22.05 5.15 414 7.75 -19.3sTmbrlndBc TSBK .52a 1.5 18 34.58 21.64 15 35.31 +33.0Tintri n TNTR ... ... ... 7.75 .34 969 .51 -90.0Tiptree TIPT .14f 2.2 20 7.24 5.35 96 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 11.68 327 18.02 -14.9TitanPh rs TTNP ... ... ... 2.85 .60 42 .92 -30.9TivityHlth TVTY ... ... 21 48.50 29.95 801 34.00 -7.0Tivo Cp TIVO .72 5.1 ...cc 20.18 12.25 663 14.05 -9.9Tocagen n TOCA ... ... ... 16.34 8.60 109 9.79 -4.5TonixPh rs TNXP ... ... ...dd 4.99 2.70 411 4.01 +16.2TopImage TISA ... ... ...dd 1.75 .95 1 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 125 1.24 -7.5TowerSemi TSEM ... ... 14 36.69 22.10 273 26.06 -23.5TownSprts CLUB ... ... ...dd 11.95 3.80 164 11.80 +112.6TowneBank TOWN .64f 1.9 ... 35.30 27.85 178 33.35 +8.5TraconPh n TCON ... ... ...dd 3.95 2.00 90 2.55 -23.9TractSupp TSCO 1.24f 1.6 23 82.68 49.87 2110 76.77 +2.7TradDsk A n TTD ... ... ... 91.37 40.70 842 86.27 +88.7TrnWEnt TWMC ... ... 3 3.10 .95 29 1.00 -45.2TransAct TACT .36 3.2 29 15.80 8.15 18 11.30 -14.7sTranscat TRNS ... ... 28 19.55 11.80 10 19.20 +34.7TransGlb TGA .20 8.1 ...dd 2.84 1.07 266 2.46 +71.0TravelCtrs TA ... ... ...dd 5.85 2.95 93 3.40 -17.1TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 8 24.10 -4.6TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 4 23.75 -5.8Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 8 24.08 -3.7sTravelzoo TZOO ... ... 68 18.15 5.75 75 18.30 +183.7TrmntMtg n TRMT ... ... ...dd 17.94 11.10 24 12.03 -18.1Trevena TRVN ... ... ...dd 3.10 1.34 1017 1.87 +16.9TriCoBsh TCBK .68 1.7 23 43.80 33.36 97 40.20 +6.2TridntAcq un TDACU ... ... ... 10.10 10.01 152 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 4.15 240 6.30 -13.1TriMas h TRS ... ... 22 30.10 20.05 108 29.75 +11.2Trimble TRMB ... ... 48 45.70 32.01 1176 34.81 -14.3TrinityBio TRIB .88 18.4 5 6.54 4.22 50 4.79 -6.1tTrinMrg n TMCX ... ... ... 9.78 9.75 879 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 458 10.10 +.9TripAdvis TRIP ... ... ...cc 57.94 29.50 3383 56.23 +63.2TriStCap TSC ... ... 19 27.25 20.30 164 26.45 +15.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.52 +2.4TriumphBc TBK ... ... 24 44.05 22.70 270 42.25 +34.1Trivago n TRVG ... ... ... 24.27 4.25 1149 5.15 -24.7Tronc TRNC ... ... ...cc 24.74 11.10 148 17.11 -2.7tTrovagn rsh TROV ... ... ... 1 9.56 2.06 847 1.86 -49.7TrueCar TRUE ... ... ...dd 21.75 8.75 1289 9.87 -11.9TruettHrst THST ... ... ...dd 2.50 1.32 5 1.38 -33.3Trupanion TRUP ... ... ...dd 37.13 20.42 393 34.21 +16.9TrstNY TRST .26 2.9 17 9.70 7.30 224 9.03 -1.9Trustmk TRMK .92 2.8 18 35.09 28.16 199 33.37 +4.7T2 Biosys TTOO ... ... ...dd 9.28 2.50 865 8.53 +107.0Tucows grs TCX ... ... 50 71.75 49.70 85 65.25 -6.9TuesMrn TUES ... ... ...dd 4.10 1.65 334 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 386 7.10 -7.4TurtleBc rs HEAR ... ... ... 20.36 1.64 1866 17.80 +882.321stCFoxA FOXA .36 .9 18 39.46 24.81 16787 39.30 +13.8s21stCFoxB FOX .36 .9 17 38.92 24.30 3811 38.85 +13.921Vianet VNET ... ... 34 9.59 4.17 1120 8.74 +9.5TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 29 28.63 +7.8TwoRvrBc TRCB .18 1.0 21 20.75 15.91 8 17.73 -2.22U TWOU ... ... ...dd 98.58 42.03 556 94.20 +46.0TymeTch n TYME ... ... ...dd 9.50 2.01 132 3.33 -47.8U -:US AutoPts PRTS ... ... 3 3.37 1.45 202 1.68 -33.3US Concrte USCR ... ... ...cc 86.35 53.30 343 61.35 -26.7US Gld rs USAU .21e ... ... 3.46 1.05 68 1.32 -19.0UFP Tch UFPT ... ... 27 34.00 25.88 11 31.20 +12.2UMB Fn UMBF 1.16 1.5 22 80.60 62.27 179 79.74 +10.9sUSEcology ECOL .72 1.2 41 62.60 44.50 49 62.05 +21.7USGlobInv GROW .03 1.4 ... 7.49 1.25 153 2.20 -43.6USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9USA Tech h USAT ... ... ... 14.00 4.50 692 13.85 +42.1USA Trk USAK ... ... ...cc 29.15 6.06 89 22.50 +24.1UTStarcm UTSI ... ... 17 6.51 1.97 68 4.58 -18.7Ubiquiti UBNT .17 .2 23 85.97 47.78 178 85.16 +19.9UltaBeauty ULTA ... ... 27 314.86 187.96 1050 255.85 +14.4sUltimSoft ULTI ... ... ...cc 273.09 181.59 205 272.56 +24.9UltraClean UCTT ... ... 8 34.59 15.36 614 18.76 -18.8UltPetro n UPL ... ... ... 12.39 1.54 2518 1.81 -80.0sUltragenyx RARE ... ... ...dd 74.94 41.67 642 77.58 +67.3Ultralife ULBI ... ... 30 10.95 5.80 36 10.65 +62.6Umpqua UMPQ .80f 3.2 24 24.73 16.77 1873 24.66 +18.6sUniQure QURE ... ... ... 37.11 4.90 308 37.05 +89.1UnicoA UNAM ... ... ...dd 11.30 7.17 5 8.15 -4.7UnionBkVA UBSH 1.20 2.9 23 42.00 30.45 513 41.96 +16.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 7 52.05 -1.7 UnBnOH UBCP .52 3.9 19 14.00 11.33 2 13.45 +1.5UtdBOH UBOH .48 2.2 12 23.50 20.35 2 21.70 -2.3UBSI UBSI 1.36 3.6 22 41.45 31.70 443 37.45 +7.8sUtdCmtyBc UCBA .40 1.4 ... 28.10 18.20 11 28.25 +37.5sUtdCmBks UCBI .60f 1.8 22 33.82 24.47 261 33.82 +20.2UCmntyFn UCFC .24 2.2 19 10.84 7.81 441 10.81 +18.4UtdFnBcp UBNK .48 2.7 16 19.35 15.47 144 17.72 +.5sUtdFire UFCS 1.24f 2.2 35 54.99 38.95 128 56.43 +23.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 60 20.36 +18.0UtdNtrlF UNFI ... ... 15 52.69 29.53 863 46.18 -6.3USecBcCA UBFO .36 3.3 24 11.65 8.45 17 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 29 1.20 -20.0USLime USLM .54 .6 24 101.40 70.56 3 83.36 +8.1UtdTherap UTHR ... ... 7 152.55 100.57 337 110.68 -25.2UtdGrdian UG 1.50e 8.4 27 21.33 14.25 3 17.95 -3.0UnitGrp UNIT 2.40 10.8 57 27.78 13.81 1464 22.29 +25.3UnityBcp UNTY .28f 1.2 18 24.25 15.35 9 22.90 +15.9UnityBio n UBX ... ... ... 20.48 12.75 147 13.40 -19.5UnivDisp OLED .24 .2 60 209.00 86.85 1033 99.20 -42.5UnvElc UEIC ... ... 20 72.50 26.97 77 31.05 -34.3UnivFor s UFPI .35e .9 22 39.58 25.93 181 38.67 +2.8sUnvLogist ULH .42f 1.7 19 25.65 13.80 51 25.40 +6.9UnvStainls USAP ... ... 58 31.20 17.30 92 25.43 +18.7UnivstPa UVSP .80 2.8 17 32.35 26.61 177 28.75 +2.5sUnumTh n UMRX ... ... ...dd 13.68 10.15 605 12.85 +15.7UplandSoft UPLD ... ... ...dd 36.37 18.52 207 35.32 +63.1UrbanOne UONE ... ... ...dd 4.85 1.25 128 2.70 +45.9UrbanOnD UONEK ... ... ... 2.45 1.35 35 2.10 +20.0sUrbanOut URBN ... ... 24 46.51 16.19 2311 46.81 +33.5UrogenP n URGN ... ... ... 69.57 14.52 116 61.49 +65.3UtahMed UTMD 1.08 1.0 ... 109.65 67.00 17 103.60 +27.3V -:VBI Vac n VBIV ... ... ... 5.10 2.82 140 3.04 -28.8VEON VEON .28e 12.0 ... 4.47 2.20 3739 2.33 -39.3VOXX Intl VOXX ... ... 6 9.00 4.64 62 5.45 -2.7VSE Corp s VSEC .32f .6 19 59.90 40.07 50 50.98 +5.3Valerits hn VLRX ... ... ... 7.20 1.19 379 1.49 -47.7ValueLine VALU .76 3.8 19 22.58 13.26 3 20.17 +4.2VanE GenD GNRX ... ... ...q 64.65 53.83 18 59.62 +.5VanE VecBi BBH ... ... ...q 136.83 111.36 26 119.94 -3.7VandaPhm VNDA ... ... ...dd 20.40 11.90 295 18.10 +19.1VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 58 65.53 -2.2VangIntDiv VIGI 1.11e 1.6 ... 70.39 60.59 66 67.35 +1.6VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 70 75.63 -5.8V exUSRE VNQI 2.41e 3.9 ...q 65.20 55.40 283 61.73 +2.0VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 290 59.80 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1269 77.95 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 6 80.89 -4.8VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 128.04 +4.2sVanR2KGr VTWG .84e .6 ...q 150.52 117.80 14 151.59 +11.9sVanR2KV VTWV 1.78e 1.5 ...q 116.16 97.33 4 116.85 +6.7sVangR2K VTWO 1.45e 1.1 ...q 133.16 107.77 49 134.06 +9.6sVanR1KGr VONG 1.64e 1.1 ...q 149.80 120.63 171 150.71 +9.2VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 197 62.22 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 43 107.73 -.8VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 23 127.76 +4.3VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.79 521 51.10 -2.6VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 167 87.54 -8.6VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 31 73.01 -6.4VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1429 83.20 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 352 48.93 +.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1733 54.11 -.5VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 635 57.06 +.4VantEng n VEAC ... ... ... 9.97 9.62 1 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 0 10.25 +.6VarexImag VREX ... ... ... 43.76 27.80 177 37.10 -7.6Varonis VRNS ... ... ...dd 82.00 33.60 564 78.05 +60.8VascuBio VBLT ... ... ... 9.05 2.01 5888 3.00 -57.7Vaxart rs VXRT ... ... ... 11.88 2.76 179 3.54 -43.1VectoIQ un VTIQU ... ... ... 10.05 9.97 7 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 283 17.25 +16.2sVBradley VRA ... ... 26 13.30 6.99 2262 13.97 +14.7Veracyte VCYT ... ... ...dd 9.80 5.23 206 7.59 +16.2sVerastem VSTM ... ... ...dd 5.90 1.92 3450 6.20 +102.0Vericel VCEL ... ... ...dd 14.75 2.55 1200 13.25 +143.1VerintSys VRNT ... ... ...cc 44.55 37.05 411 44.35 +6.0sVerisign VRSN ... ... 36 136.55 90.49 703 137.11 +19.8sVerisk VRSK ... ... 38 109.33 78.97 899 109.42 +14.0sVeritex VBTX ... ... 28 31.55 23.84 236 32.26 +16.9Veritone n VERI ... ... ... 74.92 7.76 186 21.18 -8.7Vermillion VRML ... ... ...dd 2.10 .88 50 1.00 -48.2VeronaPh n VRNA ... ... ... 25.55 10.44 3 16.20 +36.5Versartis VSAR ... ... ...dd 22.10 1.35 1373 1.80 -18.2VertexEn VTNR ... ... ...dd 1.50 .65 90 1.04 +9.5VertxPh VRTX ... ... ...cc 178.25 120.77 3055 145.97 -2.6Veru Inc VERU ... ... ...dd 3.00 .90 72 1.96 +71.9ViaSat VSAT ... ... ...dd 80.26 57.75 612 63.82 -14.7ViacomA VIA .80 2.5 7 42.55 28.20 43 32.15 -7.9ViacomB VIAB .80 2.9 6 36.96 22.13 3744 27.69 -10.1Viavi VIAV ... ... 29 11.78 8.34 2164 9.80 +12.1Vical rs VICL ... ... ...dd 3.70 1.32 74 1.67 -8.7sVicor VICR ... ... ... 47.70 16.30 578 49.75 +138.0VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.94 +1.3Vict500VW CFA .44e .9 ...q 52.01 43.63 59 50.46 +3.4VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 48.10 +6.6Vict500EV CFO .47e .9 ...q 52.03 43.52 103 50.43 +3.3VicEM Hi n CEY ... ... ... 28.35 24.47 3 25.61 -2.0VictDevVol CIZ .01j ... ...q 39.92 32.09 7 35.31 +.6VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 34 45.89 -1.2sVictSCVol CSA .16e ... ...q 49.00 40.61 1 49.21 +6.8VictIntlVol CIL .15e ... ...q 46.94 36.99 0 40.86 +.5VicEmMkt CEZ ... ... ... 31.99 27.68 0 28.65 -3.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 42 44.65 -1.5VictIntHiD CID .33e ... ...q 38.00 33.78 3 35.07 -3.1VictCap n VCTR ... ... ... 13.50 9.72 93 11.04 -4.8ViewRay n VRAY ... ... ... 10.64 4.40 639 7.70 -16.8VikingTh n VKTX ... ... ...dd 11.17 .88 4676 9.08 +123.6VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.5 16 30.31 21.95 69 28.29 +23.4ViperEnPt VNOM 1.92f 6.9 32 33.63 14.76 1292 27.79 +19.1VirTra n VTSI ... ... ...cc 7.36 4.14 2 4.84 -23.2Virco VIRC .06 1.3 ... 6.05 3.95 4 4.65 -7.9VirtuFin n VIRT .96 3.1 16 37.85 13.10 1310 30.65 +67.5VirtusInv VRTS 1.80 1.4 16 135.90 99.75 37 128.40 +11.6VirtusIn pf VRTSP 1.81 1.7 ... 113.53 93.51 1 108.42 +7.4Virtusa VRTU ... ... ...cc 52.88 27.84 159 52.07 +18.1VistaGn n VTGN ... ... ... 2.65 .69 284 1.36 +22.2Visteon s VC ... ... 25 140.64 91.20 316 128.02 +2.3VitalThera VTL ... ... ...dd 7.30 2.25 205 5.35 -10.1 ViveveMd n VIVE ... ... ...dd 8.75 1.60 295 2.66 -46.5Vivopwr n VVPR ... ... ... 6.69 1.02 53 2.21 -23.8Vivus VVUS ... ... 3 1.38 .33 610 .70 +39.8Vodafone VOD 1.82e 6.9 ... 32.75 25.67 6355 26.52 -16.9VoyagerT n VYGR ... ... ...dd 31.91 8.10 346 22.50 +35.5vTvThera n VTVT ... ... ...dd 8.40 .65 269 1.91 -68.2Vuzix VUZI ... ... ...dd 11.40 4.10 442 6.50 +4.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.32 -2.1sWD 40 WDFC 2.16 1.5 36 142.85 103.80 42 142.80 +21.0WMIH WMIH ... ... ...dd 1.61 .60 3130 1.34 +57.8sWSFS s WSFS .44f .8 18 54.55 42.45 176 54.60 +14.1WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 2 5.10 -15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 16.01 +3.4WalgBoots WBA 1.60 2.5 13 83.89 61.56 5456 63.15 -13.0WashFed WAFD .68 2.0 16 37.70 29.80 320 33.85 -1.2WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2sWshTrst WASH 1.72f 2.7 22 62.25 47.90 44 62.80 +17.9WaterstnF WSBF .48a 2.7 17 20.05 16.60 60 17.70 +3.8WaveLfSc n WVE ... ... ... 55.95 15.15 165 48.05 +36.9WaysideT WSTG .68 4.9 6 20.45 12.60 3 13.95 -16.5Web.com WEB ... ... 8 25.95 15.75 765 20.35 -6.7WeiboCorp WB ... ... ... 142.12 65.65 2013 105.17 +1.7WelleslyBc WEBK .22f .7 21 33.89 25.00 3 32.40 +9.1Wendys Co WEN .34 2.0 18 17.75 13.57 2936 16.80 +2.3WernerEnt WERN .36f 1.0 26 43.95 27.65 1473 37.00 -4.3sWesbanc WSBC 1.16 2.4 21 47.64 35.49 115 48.20 +18.6WestBcp WTBA .80f 3.1 16 28.00 20.90 20 26.00 +3.4WAmBcp WABC 1.60 2.7 30 64.26 49.38 115 59.94 +.7WestellT rs WSTL ... ... 32 4.60 2.61 50 2.90 -22.7WDigital WDC 2.00 2.4 9 106.96 75.96 4792 84.72 +6.5WstNwEnB WNEB .16 1.5 27 11.25 9.30 80 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 543 2.61 -30.6WestwtrRs WWR ... ... ... 1.70 .35 302 .43 -59.4WeycoGp WEYS .92f 2.5 22 38.25 26.58 13 36.19 +21.8Wheeler wt WHLRW ... ... ... .52 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.1 ... 23.35 12.58 21 15.99 -27.0Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 3 18.00 -10.4Wheeler rs WHLR 1.36 35.1 ...dd 12.30 3.25 87 3.88 -61.1WhiteHFin WHF 1.42 9.8 9 15.05 10.92 29 14.50 +8.0WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 0 25.60 Wilhelmina WHLM ... ... 32 8.73 5.58 0 7.45 +15.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 343 11.95 -5.9WillmValV WVVI ... ... 24 8.86 7.70 13 8.15 -1.2WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 1 4.65 -10.7Willdan WLDN ... ... 23 36.87 19.25 48 29.07 +21.4WillisLFn WLFC ... ... 14 36.70 22.51 21 31.75 +27.2WillisTwW WLTW 2.40 1.5 34 165.00 142.67 430 154.91 +2.8Windstm rs WIN ... ... ... 23.60 5.37 878 5.88 -36.4Wingstop n WING .28a .5 73 55.86 28.99 722 51.88 +33.1Winmark WINA .60f .4 25 153.70 121.55 6 142.30 +10.0WinsFin WINS ... ... ... 390.88 28.75 0 138.60 -23.0Wintrust WTFC .76 .8 21 99.96 67.74 332 96.01 +16.6Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 3 26.92 -3.7sWisdTrMdE GULF 1.10e 5.6 ...q 19.90 16.43 21 19.56 +11.0sWT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 12 37.07 +3.7WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 114 42.23 +1.9WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 7 91.69 +6.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.35 -5.1WisdomTr WETF .12 1.1 31 13.41 8.37 972 11.33 -9.7WTEMQDv DGRE .67e 2.5 ...q 28.95 23.68 18 26.64 -2.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.94 +1.4WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 2 47.82 -1.2WT NegHY HYND .90e 4.2 ...q 22.48 20.26 110 21.47 +4.7WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 75 24.05 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 23 32.41 +.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.96 22 45.94 -.3WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.65 -8.5sWix.com WIX ... ... ... 94.58 50.90 726 95.75 +66.4Woodward WWD .57 .7 29 89.30 65.76 197 77.53 +1.3Workday WDAY ... ... ...dd 140.00 91.76 2366 128.31 +26.1Workhrs rs WKHS ... ... ...dd 4.89 2.21 246 2.47 -3.5WldAccept WRLD ... ... 17 121.17 71.02 71 115.03 +42.5WrightMed WMGI ... ... ...dd 29.89 19.01 525 24.93 +12.3WrightM rt WMGIZ ... ... ... 1.74 .61 7 1.21 -19.9Wynn WYNN 3.00f 1.7 50 203.63 124.11 5001 179.51 +6.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 72 .67 -58.6XOMA rs XOMA ... ... 16 37.25 6.10 86 21.85 -38.6XTL Bio rs XTLB ... ... ... 4.14 1.55 23 1.87 -18.2XBiotech n XBIT ... ... ... 10.30 2.77 29 4.29 +8.9XcelBrnds XELB ... ... 11 5.00 2.10 281 2.80 -15.2XcelEngy XEL 1.52 3.6 18 52.22 41.51 4715 42.35 -12.0sXcerra XCRA ... ... ... 14.23 9.20 529 14.32 +46.3Xencor XNCR ... ... ...dd 43.32 18.55 231 41.79 +90.6XeneticB n XBIO ... ... ... 4.49 1.37 2 1.59 -17.1XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 212 6.45 +128.3Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1896 70.66 +4.8Xperi XPER .80 4.1 ...dd 35.40 16.70 259 19.30 -20.9XploreTch XPLR ... ... 80 4.20 1.54 11 3.21 +13.0XpressSp rs XSPA ... ... 1 1.87 .33 155 .41 -70.1XspandPr n XSPL ... ... ... 9.18 5.25 41 6.79 +15.7Xunlei Ltd XNET ... ... ... 27.00 3.11 460 12.60 -18.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 416 10.78 -25.0YY Inc YY ... ... 7 142.97 53.21 6872 104.71 -7.4Yandex YNDX ... ... 90 44.49 24.94 1613 35.80 +9.3YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 89 7.36 -1.6Yld10Bio rs YTEN ... ... ...dd 8.67 1.44 130 1.65 -6.8YintechIn n YIN .36e 3.8 ...dd 14.81 8.50 44 9.43 -1.4YogaWks n YOGA ... ... ... 5.85 1.95 29 2.01 -29.0YorkWater YORW .67 2.1 31 39.86 27.45 19 31.30 -7.7Youngevt n YGYI ... ... ... 7.00 3.44 10 3.59 -13.1YulongE rs YECO ... ... ... 9.00 1.25 7 2.66 -1.5tZK Intl n ZKIN ... ... ... 16.00 6.01 6 5.98 -39.0Zafgen ZFGN ... ... ...dd 10.00 3.21 83 6.79 +47.0Zagg ZAGG ... ... 16 23.70 8.05 345 15.75 -14.6ZaiLab n ZLAB ... ... ... 35.74 17.85 128 24.14 +13.7ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.03 +10.5sZebraT ZBRA ... ... ...cc 157.80 94.78 466 158.98 +53.2sZillowA s ZG ... ... ...cc 61.42 37.96 525 62.00 +52.2sZillowC n Z ... ... ... 61.26 37.68 1244 62.21 +52.0ZionO&G ZN ... ... ...dd 6.90 1.40 702 2.89 +33.8ZionsBcp ZION .72e 1.3 18 59.19 39.74 1948 57.15 +12.4ZionsB wt20 ZIONW ... ... ... 21.00 9.80 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.58 AB Government Money ... 1.60 AB Government Money ... 1.59 AIM MMCshRes 20 1.28 AIMMMInv 20 1.43 AIM Premier Portfoli 20 1.89 AIM Premier Tax Exem 4 .91 AIM Premier U.S. Gov 20 1.66 AIM Short Term Invts 25 1.67 AIM Short Term Invts 10 .87 AIM Short Term Invts 14 1.78 AIM Short Term Invts 16 1.89 AIM Short Term Invts 20 1.68 AlBernExRK p ... 1.54 AllBrnExRsv I ... 1.57 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 22 1.68 AmC CapPr 36 1.30 AmC Prime 36 1.54 AmCentUSGv 41 1.38 AmCPrime t 36 1.29 American Century Pri 36 .79 BBH MM Inst 42 1.56 BBH MMkt 42 1.29 BLFMuniDlr 25 .70 BMOGov I p 10 1.60 BMO Gov Y 10 1.36 BMO Institutional Pr 13 1.83 BMO Institutional Pr 13 1.58 BMOPrimeI p 11 1.79 BMO Prime Y 11 1.54 BNY Mellon Governmen 36 1.31 BNYMellon M 36 1.56 BNY Mellon National 9 .56 BR TFdCsMg 37 1.15 BL FedTrDlr 40 1.38 BLFTrCsMg 43 1.14 BLFT Adm 37 1.55 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.41 BLFedFdPCS p 27 1.15 BLFFedFnd 27 1.66 BRInst 18 1.81 BLFedFdSel p 27 .83 BLMunFdSel 25 .15 BLFTempFdSel 24 1.15 BlackRock Liquidity 27 1.62 BlackRock Liquidity 40 1.23 BlackRock Liquidity 27 1.26 BlackRock Liquidity 43 1.24 BlackRock Liquidity 7 .04 BlackRock Liquidity 37 1.25 BlackRock Liquidity 40 1.13 BlackRock Liquidity 27 1.16 BlackRock Liquidity 43 .81 BlackRock Liquidity 37 1.61 BlackRock Liquidity 37 .82 BLF FedTr 40 1.63 BLF TrsTr 43 1.64 BLFTrsTrDlr 43 1.39 BLFT FundDlr 37 1.40 BLFMunCsh 14 .67 BRInvest 18 1.46 BlackRock Money Mark 18 .75 BLNYMfPCS p 7 .36 BRSvc 18 1.54 BLFTempFdPCS 24 1.42 BRLiqTrsTAd 43 1.54 BLFM MuniCsh 14 .92 BLF TempFd 24 1.92 BLFTmpDlr 24 1.67 BLFTmCsDlr 28 1.67 BLFedTrAd 40 1.53 BLCAMunPC p 7 .23 BlkrkLqTmpAd 24 1.82 BRLiqTmpCR 24 1.52 BLMuAdm 25 .85 BLF TmpCsh 28 1.92 BLFT TrFund 37 1.65 BLFedAdm 27 1.56 BLMuCshMg 25 .45 BLFTmCshMg 24 1.42 CNIGovtA p 25 1.04 California Tax-Free 28 .77 CapResFd p 30 1.15 Cash Account Tr, Gov 28 1.49 Cash Account Tr, Gov 28 1.69 Cash Account Trust 28 .85 Cash Account Trust: 26 .14 Cash Acct Tr: Govt & 28 1.62 Cash Acct Tr: Tax Ex 26 .56 Cash Acct Tr: Tax Ex 26 .92 Cash Acct Tr: Tax Ex 26 .96 CashMgtInst 28 1.54 CashResInst 28 1.61 CavanalCshAd 13 1.16 Cavanal Hill Governm 13 1.48 Cavanal Hill Governm 13 1.53 Cavanal Hill Governm 13 1.45 Cavanal Hill U.S. Tr 8 1.49 Cavanal Hill U.S. Tr 8 1.57 Cavanal Hill U.S. Tr 8 1.37 CavanalTrAdm 8 1.07 CitiznSelTreA 38 1.71 CitiznSelTreB 38 1.51 CityNaRoGv p 25 .89 CityNRochGv 25 1.34 Columbia Government 26 1.28 Columbia Government 26 1.27 Columbia Government 26 1.28 Columbia Government 26 1.46 Columbia Government 26 1.28 ColumbiaA 26 1.28 Columbia Z 26 1.28 DWSMSerMgd 28 1.72 DWSMSerInst 28 1.72 DWS MMkt 23 1.47 DWS Variable NAV Mon 19 2.07 DavisGvtA 52 .01 Deutsche Money Marke 23 1.27 Deutsche Money Marke 23 .51 Deutsche Money Marke 23 1.47 DryBasic 28 1.63 DryInsPfGHm 9 1.66 DryInsPfGvP 9 1.41 DryTrsAgcyC 6 1.37 DryResInst 9 1.71 Dreyfus Cash Mgmt Ad 28 1.90 Dreyfus Cash Mgmt In 28 2.00 Dreyfus Cash Mgmt In 28 1.75 Dreyfus Government S 35 1.22 Dreyfus Government S 35 1.37 Dreyfus Government S 35 1.52 Dreyfus Government S 35 1.61 Dreyfus Govt Cash Mg 15 1.67 Dreyfus Govt Cash Mg 15 1.42 Dreyfus Govt Cash Mg 15 1.57 Dreyfus Govt Cash Mg 15 1.27 Dreyfus Institutiona 38 1.76 Dreyfus Institutiona 17 1.86 Dreyfus Institutiona 34 1.32 Dreyfus Institutiona 34 1.57 Dreyfus Institutiona 6 1.66 Dreyfus Instl Prefer 17 1.80 Dreyfus Liquid Asset 25 1.60 Dreyfus Liquid Asset 25 1.22 Dreyfus Municipal Ca 14 .85 Dreyfus Municipal Ca 14 .61 Dreyfus New York Mun 15 .91 Dreyfus New York Mun 15 .65 Dreyfus Prime Money 41 1.89 Dreyfus Tax Exempt C 11 .94 Dreyfus Tax Exempt C 11 .69 Dreyfus Treasury Cas 27 1.64 Dreyfus Treasury Cas 27 1.39 Dreyfus Treasury Cas 27 1.54 Dreyfus Treasury Cas 27 1.24 Dreyfus Treasury Sec 37 1.62 Dreyfus Treasury Sec 37 1.38 Dreyfus Treasury Sec 37 1.53 Dreyfus Treasury Sec 37 1.22 Dreyfus Treasury and 8 1.65 DryfLA 25 1.30 DryInTrAgcHm 6 1.61 DryTrPmCsh I 34 1.61 DryfGenTrPrA 32 .81 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.91 FIMMDomII 17 1.76 FIMMDomIII 17 1.66 FIMMGov I 22 1.66 FIMMGovII 22 1.51 FIMMGovIII 22 1.41 FIMM Government Port 22 1.70FIMMMMkt I 19 1.97 FIMMMMktII 19 1.82 FIMMMMktIII 19 1.72 FIMMTrOnlyII p 42 1.51 FIMMTrOnly3 42 1.41 FIMMTrOnly I 42 1.66 FIMM Treasury Only P 42 1.70 FIMM Treasury Portfo 35 1.69 FIMMTry I 35 1.65 FIMMTryII 35 1.50 FIMMTryIII 35 1.40 FedCAMuniII 22 .52 FedCAMunCS p 22 .17 FedCAMunCap 22 .82 FedGovOblCp 26 1.51 FedGovOb IS 26 1.62 FedGovOblSv 26 1.39 FedMMEagle 27 1.67 FedNYMun WS 33 .89 FedPAMu WS 19 .73 FedPrCshObCp 25 1.78 FedPrVlObSv 1 1.71 FedPrVlOblCp 1 1.86 FedPrVluObl 1 1.96 FedPrCshOblIS 25 1.88 FdPrCshObSv 25 1.63 FedPriOb IS 26 1.96 FedPrObSvc 26 1.76 FedTrstUSTr 21 1.63 FedTrsOb IS 19 1.65 FedTreasObSv 19 1.40 FedTrsOblCp 19 1.55 FedUSTCshSv 44 1.39 FedUSTrsIns 44 1.63 FedVaMuCsCS p 14 .08 Federated Government 26 .66 Federated Government 44 1.34 Federated Government 25 .94 Federated Government 25 .54 Federated Government 25 .54 Federated Government 25 .94 Federated Government 26 .96 Federated Government 26 .78 Federated Government 26 1.66 Federated Institutio 6 .89 Federated Institutio 27 1.62 Federated Institutio 27 1.77 Federated Institutio 26 1.91 Federated Institutio 27 1.87 Federated Municipal 26 .46 Federated Municipal 26 .71 Federated Municipal 26 .22 Federated Municipal 26 .35 Federated Prime Cash 25 .94 Federated Prime Cash 25 1.09 Federated Prime Cash 25 1.19 Federated Prime Cash 25 1.38 Federated Prime Cash 25 1.56 Federated Treasury O 19 1.39 Federated Trust for 21 .93 Federated Trust for 21 .81 FedMstr 22 1.89 FidTrAdvC t 34 .38 Fidelity California 18 .95 Fidelity California 18 .70 Fidelity Domestic Po 17 1.86 Fidelity Flex Govern 11 1.80 Fidelity Government 24 .88 Fidelity Government 24 1.13 Fidelity Government 24 1.51 Fidelity Government 24 1.58 Fidelity Government 24 1.14 FidGovPortS 22 1.61 Fidelity Insti Money 19 2.01 Fidelity Insti Money 17 1.95 Fidelity Insti Money 17 1.41 Fidelity Insti Money 35 1.15 Fidelity Insti Money 42 1.16 Fidelity Investments 18 1.95 Fidelity Investments 18 1.86 Fidelity Investments 18 1.66 Fidelity Investments 18 1.76 Fidelity Investments 18 1.91 FidCashRes 22 1.45 FidSpGov 24 1.41 FidSpMM 19 1.73 FidSpUSTr 42 1.43 FidMMPortS 19 1.92 Fidelity Massachuset 34 .93 Fidelity Massachuset 34 .68 Fidelity Money Marke 19 1.85 Fidelity New Jersey 48 .95 Fidelity New Jersey 48 .70 Fidelity New York AM 17 .95 Fidelity New York AM 17 .70 Fidelity SAI Municip 26 1.11 Fidelity Series Gove 22 1.83 Fidelity Tax-Exempt 33 .91 Fidelity Treasury Mo 34 1.41 Fidelity Treasury On 42 1.61 FidTrPortsS 35 1.60 FidTrsyCR 34 .88 FidTryDly M 34 1.13 FstAmTrObD 23 1.20 FstAmGvObA p 20 1.05 FstAmPrObY 15 1.60 FstAmTrObA p 23 1.05 FstAmTrObY 23 1.35 First American Gover 20 1.66 First American Insti 15 1.91 First American Treas 23 1.66 First American U.S. 45 1.61 First American U.S. 45 1.21 First American U.S. 45 1.06 First American U.S. 45 1.36 FsAmGvObII 20 1.50 FstAmTrObII 23 1.50 FsAmISTrII 45 1.51 FstAmPrObZ 15 1.91 FstAmPrObl 15 1.65 FsAmPrObII 15 1.75 FstAmTrObZ 23 1.62 FstAmTreResA 23 .86 Gabelli U.S. Treasur 52 1.72 Gabelli U.S. Treasur 52 1.72 GabelliUST 52 1.72 GartmrMMPr 29 1.24 GnCAMuB 8 .14 GnTrsAgcy A 15 1.06 GnTrsAgcy R 15 1.26 GnGvSec 27 .98 GeneralB p 27 1.07 General Government S 27 1.22 GnGovB p 27 .78 General Money Market 27 1.49 General Municipal Mo 9 .56 General Treasury Sec 32 1.07 General Treasury Sec 32 1.25 General Treasury and 15 .81 GnMMkt 27 1.30 Goldman Sachs Fds, F 39 1.55 Goldman Sachs Fds, F 39 1.62 Goldman Sachs Financ 32 1.98 Goldman Sachs Financ 32 1.58 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 32 1.17 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.15 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 34 1.99 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 40 1.39 Goldman Sachs Financ 40 1.14 Goldman Sachs Financ 40 1.54Goldman Sachs Financ 39 1.15 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 40 1.61 Goldman Sachs Financ 33 1.62 Goldman Sachs Financ 32 2.05 Goldman Sachs Financ 34 2.06 Goldman Sachs Financ 34 1.94 Goldman Sachs Financ 32 1.94 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 40 1.49 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 40 .98 Goldman Sachs Financ 40 .84 Goldman Sachs Financ 40 1.29 Goldman Sachs Financ 39 1.00 Goldman Sachs Financ 39 .85 Goldman Sachs Financ 39 1.30 Goldman Sachs Financ 33 1.00 Goldman Sachs Financ 33 .85 Goldman Sachs Financ 33 1.30 Goldman Sachs Financ 32 1.74 Goldman Sachs Financ 32 1.02 Goldman Sachs Financ 32 .87 Goldman Sachs Financ 32 1.32 Goldman Sachs Financ 34 1.46 Goldman Sachs Financ 34 1.31 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 32 1.29 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 32 .67 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 32 1.67 Goldman Sachs Financ 35 1.14 Goldman Sachs Financ 35 1.61 Goldman Sachs Financ 35 1.29 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 35 .84 Goldman Sachs Financ 35 1.49 Goldman Sachs Financ 35 1.39 Goldman Sachs Financ 35 1.64 Goldman Sachs Invest 32 1.47 Goldman Sachs Invest 32 1.32 Goldman Sachs Invest 32 1.17 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .67 Goldman Sachs Invest 32 1.72 Goldman Sachs Invest 32 1.97 Goldman Sachs Invest 32 .97 Goldman Sachs Invest 32 1.72 GovTxMgSvc 44 1.39 GovObTR 26 1.14 GovTxMgIS 44 1.64 Government Fund Clas 28 1.55 Government Obligatio 20 1.68 Government Obligatio 20 1.66 GovResFd P 25 .79 HSBC U.S. Government 34 1.56 HSBC U.S. Government 34 1.67 HSBC U.S. Government 34 1.61 HSBC U.S. Government 34 1.63 HSBC U.S. Treasury M 38 1.54 HSBC U.S. Treasury M 38 1.29 HSBC U.S. Treasury M 38 1.65 HSBC U.S. Treasury M 38 1.61 HSBC U.S. Treasury M 38 1.63 HSBCUSGov A 34 1.16 HSBCUSGov D 34 1.31 Harbor Money Market 46 1.41 Harbor 46 1.47 HeritAdm 13 1.75 HeritInst 13 1.88 HewittMM p 42 .26 ING MM A 27 1.44 ING MM I 27 1.44 Invesco Government M 20 1.63 InvescoA5 20 1.28 InvescoC5 p 20 .53 Invesco Tax Exempt C 11 .17 Invesco Tax-Exempt C 11 .18 Investor Cash Tr, Tr 44 1.61 Investor Tax-Exempt 13 .82 Investor Tax-Exempt 13 .42 Investor Tax-Exempt 13 .67 Investor Tax-Exempt 13 .89 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 .27 Investor Tax-Exempt 13 .12 Investor Tax-Exempt 13 .57 InvCshTrTrs 44 1.69 Investors Cash Tr, T 44 1.23 Investors Cash Trust 44 1.66 Ivy Cash Management 15 .38 Ivy Cash Management 15 .40 Ivy Cash Management 15 1.32 Ivy Government Money 15 1.15 Ivy Government Money 15 1.40 IvyMonyyC t 15 .25 IvyMnyA 15 1.04 IvyMM B 15 .19 JPMGvMMAg 20 1.55 JPMLqAsR 18 1.40 JPMGvPrem 20 1.36 JPMGvCap 20 1.63 JPMTrPlInv 14 1.32 JPMTrPlRs 14 1.13 JPMorg100 Agcy 48 1.56 JPM100 SecP 48 1.37 JPM100 TrInst 48 1.61 JPMorgan100 48 1.23 JPMLqAstP 18 1.65 JPMorganFed 38 1.24 JPMorFedAgcy 38 1.57 JPMorgFedPr 38 1.38 JPMLqAstAg 18 1.84 JPMLqAstC p 18 1.13 JPMLqAstMrg 18 1.51 JPMLqAstInst 18 1.89 JPMMunInst 6 .87 JPMMuMorg 6 .49 JPMNYMuR p 6 .35 JPMorgPrm 17 1.58 JPMorgPrAgcy 17 1.84 JPMorgPrmPr 17 1.65 JPMTreasC t 14 .86 JPMTrsPlusP 14 1.38 JPMTrsPlsMrg 14 1.24 JPMTrsPlsInst 14 1.62 JPMTrsPlsAg 14 1.57 JPMTrsSecR p 48 1.12 JPMUSGvInst 20 1.60 JPMUSGvtR p 20 1.11 JPMUSGvtMrg 20 1.22 JPMLqAsInv 18 1.59 JPMorgan 100% US Tre 48 1.64 JPMorgan California 7 .54 JPMorgan California 7 .01 JPMorgan California 7 .29 JPMFedInst 38 1.62 JPMorgan Institution 7 .86 JPMorgan Institution 7 .91 JPMorgan Institution 7 .89 JPMorgan Institution 7 .81 JPMorgan Liquid Asse 18 1.92 JPMorgan Municipal M 6 .38 JPMorgan Municipal M 6 .82 JPMorgan Municipal M 6 .03 JPMorgan New York Mu 6 .60 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .35 JPMPrInst 17 1.89 JPMPrRsv 17 1.40 JPMorgan Prime Money 17 1.94 JPMorgan Prime Money 17 1.92 JPMorgan Prime Money 17 1.13 JPMorgan U. S. Treas 14 1.68 JPMorgan U.S. Govern 20 1.11 JPMorgan U.S. Govern 20 .81 JPMorgan U.S. Govern 20 .76 JPMorgan U.S. Govern 20 1.50 JPMorgan U.S. Treasu 14 1.65 JPMorgan US Governme 20 1.31 Liquid Assets Portfo 16 1.02 Liquid Assets Portfo 16 1.69Liquid Assets Portfo 16 1.34 Liquid Assets Portfo 16 1.81 MainStay A 26 1.36 MainStay B 26 1.14 MainStay Money Marke 26 1.14 MainStay Money Marke 26 1.14 ManagersMM 20 1.66 Maryland Tax-Free Mo 30 .76 Maryland Tax-Free Mo 30 .70 Meeder Institutional 24 1.86 MeederRetl 20 1.56 ML CMAMn 32 1.27 ML CMATr 33 1.20 MilestnTOInst 29 1.58 MilestnTOInv 29 1.36 MHLIRSel 19 1.89 MMktGS2 40 1.71 MMktGS4 40 1.46 MMktProFdInv 28 .84 MMktProFdSvc 28 .16 Mutual America Insti 23 1.66 Nationwide Governmen 29 1.06 NatnwdMMInst 29 1.32 New York Tax-Free Mo 24 .80 NorthInstGovSel 45 1.60 Northern 29 1.76 NorthernGvSl 44 1.45 NorthInstPrObSv 27 1.96 NthnInstPrObSh 27 1.96 Northern Institution 6 .81 Northern Institution 43 1.56 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, June 7, 2018

PAGE 49

Northern Institution 45 1.60 Northern Institution 45 1.60 NorthInstTreas 45 1.63 NorthernUSGv 44 1.45 OppCshResN t 37 1.23 OppenhCshB p 37 1.21 OppenhCshC p 37 1.23 OppCshRes 37 1.23 Oppenheimer Governme 36 1.27 Oppenheimer Institut 38 1.68 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.61 OppMMFd A 36 1.26 PIMCO Government Mon 6 1.54 PIMCO Government Mon 6 1.54 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.69 PIMCO Government Mon 6 1.70 PIMCO Government Mon 6 1.69 PNC Government Money 24 1.50 PNC Gov A 24 1.52 PNC Gov I 24 1.62 PNC TrA p 39 1.48 PNC Tr I 39 1.58 PNC Treasury Plus Mo 24 1.54 PNC Treasury Plus Mo 24 1.45 PW PACE P 20 1.22 PhoenixMM A 15 .01 Pioneer U.S. Governm ... 1.27 Pioneer U.S. Governm ... .73 PionrCs ... 1.12 PremGvtMP 20 1.66 PremierPort 20 1.89 Premier Portfolio Pe 20 1.35 Premier Portfolio Pr 20 1.59 Premier Portfolio Re 20 1.73 Premier Portfolio Re 20 1.02 PrimeObTR 26 1.46 PruMMartD 17 1.24 PruMMrtZ 17 1.41 Prudential Governmen 17 1.24 Prudential Governmen 17 1.21 Prudential Governmen 17 1.25 PruInstMM A 27 1.94 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 15 1.54 Putnam Money Market 15 .01 Putnam Money Market 15 .01 Putnam Money Market 15 .01 PutnmMMC t 15 .01 RBCGvRBCI1 26 1.61 Retail Prime Obligat 14 1.95 Retail Prime Obligat 14 1.79 Retail Prime Obligat 14 1.89 Retail Prime Obligat 14 1.64 Retail Prime Obligat 14 1.69 Retail Prime Obligat 14 1.34 Rydex U.S. Governmen 30 .77 SEI DITGovA 28 1.55 SEI DITGvIIA 40 1.58 SEI DITTrsA 37 1.52 SEI DITTrIIA 33 1.56 STI CshRes 26 1.42 STIC Prime Portfolio 14 1.62 STIC Prime Portfolio 14 .91 STIC Prime Portfolio 14 1.23 STIC Prime Portfolio 14 1.70 STIT Liquid Assets 16 1.59 STIT STIC Prime Por 14 1.48 STIT Government & Ag 20 1.65 STIT Government & Ag 20 1.38 STIT Liquid Assets P 16 1.86 STIT STIC Prime Port 14 1.75 STIT Tax-Free Cash R 10 .62 STIT Tax-Free Cash R 10 .84 STIT Treasury Obliga 33 1.66 STIT Treasury Obliga 33 1.62 STIT Treasury Obliga 33 1.41 STIT Treasury Portfo 25 1.37 STIT Treasury Portfo 25 1.64 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.48 SchwbACR 19 1.41 SchwbCshRes 15 1.37 Schwab Government Mo 7 1.43 SchwbInv 29 1.75 SchwbRetAdv 29 1.74 Schwab Retirement Go 26 1.63 Schwab Treasury Obli 9 1.43 Schwab U.S. Treasury 8 1.23 SchbValAdv 31 1.76 SchwValAdUlt 31 1.91 Schwab Variable Shar 33 1.90 SchwbGv 7 1.17 SchbMM 1 1.29 Schb UST 8 1.03 SentinelGov A 9 1.18 StFrmMMLgA 35 1.42 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.31 State Farm Money Mar 35 1.33 State Farm Money Mar 35 1.33 State Farm Money Mar 35 1.32 StStInstLRS 20 1.95 State Street Insti L 17 1.35 State Street Insti T 25 1.33 State Street Insti T 25 1.68 State Street Insti T 31 1.67 State Street Insti U 19 1.69 State Street Insti U 19 1.35 State Street Institu 19 1.74 State Street Institu 19 1.67 State Street Institu 25 1.60 State Street Institu 31 1.59 State Street Institu 19 1.62 State Street Institu 19 1.45 State Street Institu 31 1.32 State Street Institu 19 1.72 State Street Institu 25 1.62 State Street Institu 20 1.89 State Street Institu 20 1.87 State Street Institu 20 1.70 State Street Treasur 25 1.72 SunAmMMA 38 .01 T. Rowe Price Govern 37 1.55 T. Rowe Price Instit 39 1.82 T. Rowe Price Tax-Ex 37 .91 TDAM California Muni 22 .31 TDAM Insti U.S. Gov 44 1.35 TDAM Insti U.S. Gove 44 1.60 TDAM Institutional T 46 .77 TDAM Institutional T 46 1.31 TDAM Institutional U 44 .95 TDAMMMInv 56 1.40 TDAMMMkPr 56 1.39 TDAM Money Market Po 56 1.50 TDAM Money Market Po 56 1.30 TDAM Municipal Portf 39 .43 TDAM New York Munici 11 .27 TDAM U.S. Government 27 .98 TDAMUSGv 27 1.08 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 38 1.60 TRowPRF 37 1.42 TRowUST 34 1.44 Thriv MM Inst 36 1.45 Thriv MMk A 36 1.29 TreasObTR 19 1.15 Treasury Obligations 23 1.66 Treasury Portfolio P 45 1.58 U.S. Government Mone 41 .63 U.S. Government Mone 41 1.13 U.S. Government Mone 41 1.83 U.S. Treasury Money 34 1.54 UBS Prime Investor F 17 1.55 UBS Prime Preferred 17 1.86 UBS Prime Reserves F 17 1.82 UBS RMA Government M 21 1.28UBS Select Governmen 21 1.63 UBS Select Governmen 21 1.33 UBS Select Governmen 21 1.60 UBS Select Governmen 21 1.58 UBS Select Prime Inv 19 1.59 UBS Select Prime Pre 19 1.93 UBS Select Treasury 21 1.57 UBS Select Treasury 21 1.59 UBS Select Treasury 21 1.32 UBS Select Treasury 21 1.62 UBS Tax-Free Institu 9 .82 UBS Tax-Free Investo 9 .55 UBS Tax-Free Preferr 9 .86 US Government Money 26 .80 US Government Money 26 1.51 USAA Mutl 22 1.52 USAA Treas 42 1.46 VALIC MMktI 37 .01 VALIC MMkII 41 .01 VangAdmTry 55 1.77 VangFdl 53 1.74 VangPr 44 1.92 VangPrInst 44 1.98 Voya Government Mone 27 1.44 Voya Government Mone 27 1.43 Voya Government Mone 27 .44 Voya Government Mone 27 1.44 Voya Liquid Assets P 28 1.30 Voya Liquid Assets P 28 1.55 Voya Liquid Assets P 28 1.15 Voya Money Market Po 28 1.50 Voya Money Market Po 28 1.35 WA Select Tax Free R 8 .87 WF 100% Treasury Mon 34 1.60 WF Government Money 22 1.69 Wells Fargo 100% Tre 34 1.50 WellsFargo A 13 1.46 WFCashInvAd 13 1.76 WFCashInst 13 1.89 Wells Fargo Cash Inv 13 1.96 Wells Fargo Fd, Trea 23 1.46 WFGovAdm 22 1.49 WFGvtMMA 22 1.23 Wells Fargo Heritage 13 1.95 Wells Fargo Heritage 13 1.65 WellsFargoI 100 34 1.30 WellsFargoInsCsh 13 1.59 WellsFargoInsGv 22 1.33 Wells Fargo Money Ma 13 1.86 Wells Fargo Money Ma 13 1.56 Wells Fargo Municipa 5 .94 WellsF100TrA 34 1.20 WellsFargo TrsyS 23 1.36 WellsFargoTrsyA 23 1.20 WellsFargo TrsyI 23 1.60 WFGvMMInst 22 1.63 Western Asset Govern 36 1.29 Western Asset Govern 36 .78 WA GvtRsvA 36 1.18 WAInstGvInst 36 1.63 Western Asset Insti 51 1.55 Western Asset Insti 29 1.81 Western Asset Instit 36 1.58 Western Asset Instit 36 1.58 Western Asset NY Tax 5 .45 Western Asset Prime 27 1.52 Western Asset Tax Fr 8 .02 Western Asset Tax Fr 8 .48 Western Asset US Tre 51 .80 WstnUSTrN 51 1.20 WstnInstLqRsI 29 1.86 WstnPrmLiq 29 1.57 WstnInstUSTR 51 1.61 WstnPrmUSTR 51 1.35 Wilm GovSel 36 1.45 Wilm TrAdm 34 1.20 Wilm TrSvc 34 1.05 Wilm TrSvc 34 1.45 Wilm GovAdm 36 1.20 Wilmington U.S. Gove 36 1.05 WilmUSGov 36 1.55Tax ExemptAIMTx 11 .07 AmC CATF 12 .66 AmC TF 8 .65 BMO TaxF I p 8 .96 BMO TaxF Y 8 .69 BNYMelNMuM 9 .81 BLMunFdPCS p 25 .47 BRLM Muni 25 .95 BRF NYMuni 7 .84 BRFCAMuni 7 .71 CashActTxEMgd 26 .78 FIMMTxExII 31 .89 FIMMTxEx3 31 .79 FIMMTxExI 31 1.04 FedCAMuniSv 22 .67 FedCAMu WS 22 .92 FedGAMuCsh 14 .62 FedMAMuCS p 30 .18 FedMAMuniSv 30 .59 FedMuObl A 26 1.03 FedMuOblCap 26 .93 FedMunOblSv 26 .78 FedNYMuCSv 33 .67 FedNYMuCS p 33 .20 FedNYMuCsII 33 .44 FedPAMuniCS 19 .14 FedPAMuCsSv 19 .53 FedTaxFObWS 29 .98 FedTxFrObSv 29 .73 FedMuniSvc 14 .47 FedTxF c 6 .94 FidCA 19 .67 FidCT 36 .74 FidMA 34 .68 FidMI 33 .58 FidMuMM 37 .85 FidNJ 49 .67 FidNY 20 .68 FidOH 48 .73 FidPA 20 .69 FidSpCA 18 .85 FidSpMA 34 .82 FidSpNJ 48 .85 FidSpNY 17 .85 FidTEDly M 33 .54 FidAZ 14 .65 Fid TECR 33 .29 FidTxEx MM 33 .79 FidTaxExPortS 31 .99 FinSq TEF 13 .92 FstAmTFA 19 .39 FstAmTxFY 19 .69 FsAmTxFObII 19 .84 FstAmTFObZ 19 .94 GenNJMun 20 .43 GenNYMuB 13 .46 GnMuB p 9 .11 GnNYMuB p 13 .05 GnCalMu 8 .38 JPMMuMMP 6 .63 JPMorganCA 7 .41 JPMorganNY 6 .46 JPMorganTF 11 .50 JPMorg TFPr 11 .64 JPMTxFrR p 11 .39 JPMorgTFAgcy 11 .83 JPMTxFrInst 11 .88 NYTxFrMMI 19 1.90 NortnInstMuni 6 .81 NorthernMun 8 .69 PremierTxEx 4 .91 SchwAMTTxF 22 .64 SchwNYMuVA 17 .78 SchwNYMuSw 17 .53 SchwTxFValAd 22 .86 ShwbTE 14 .73 SchwabTxEx 14 .83 Schwb CA 14 .63 ScudTECshInst 26 .98 TDAMCAMu 22 .41 TDAMMuni 39 .53 TDAMNYMu 11 .37 TRowSumMu 39 .81 TRowCA c 28 .55 TRowNY c 24 .58 TRowTE c 37 .86 USAATxEx 18 .64 VangNJ 49 1.01 VangCA 23 .94 VangPA 24 .95 VangNY 23 .97 VangTxEx 29 1.03 WFAMuCshM 5 1.05 WFA MuCsMSv 5 .79 WFNatInstMM 6 .94 WFNtTFMMSv 6 .69 WellsFargoNat 6 .84 WellsF NTFA 6 .54 WstnFTxR N 8 .33 WstnInstTxFR 8 .92 WstnNYTxR N 5 .30 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 99.29 99.30 1.99 1.38 Jun 18 p 99.30 99.31 1.97 .88 Jul 18 p 99.28 99.29 1.86 1.38 Jul 18 f 100.14 100.15 1.38 Jul 18 p 99.29 99.30 1.90 2.25 Jul 18 p 100.01 100.02 1.91 1.00 Aug 18 p 99.26 99.27 1.86 4.00 Aug 18 p 100.12 100.13 1.90 .75 Aug 18 p 99.23 99.24 +0.01 1.96 1.50 Aug 18 p 99.28 99.29 1.96 1.00 Sep 18 p 99.23 99.24 2.01 .75 Sep 18 p 99.19 99.20 2.02 1.38 Sep 18 p 99.25 99.26 2.02 .88 Oct 18 p 99.18 99.19 2.06 .75 Oct 18 p 99.15 99.16 2.10 1.25 Oct 18 p 99.21 99.22 2.08 1.75 Oct 18 p 99.27 99.28 -0.01 2.08 1.25 Nov 18 p 99.20 99.21 2.09 3.75 Nov 18 p 100.22 100.23 2.10 1.00 Nov 18 p 99.14 99.15 2.14 1.25 Nov 18 p 99.18 99.19 2.13 1.38 Nov 18 p 99.20 99.21 2.13 1.25 Dec 18 p 99.17 99.18 2.14 1.00 Dec 18 p 99.15 99.16 2.19 1.38 Dec 18 p 99.17 99.18 2.18 1.50 Dec 18 p 99.20 99.21 2.17 1.13 Jan 19 p 99.11 99.12 2.20 2.13 Jan 19 f 101.00 101.01 -0.01 .45 1.13 Jan 19 p 99.09 99.10 2.24 1.25 Jan 19 p 99.11 99.12 -0.01 2.23 1.50 Jan 19 p 99.17 99.18 2.23 .75 Feb 19 p 98.31 99.00 2.26 2.75 Feb 19 p 100.11 100.12 2.24 8.88 Feb 19 k 104.20 104.21 -0.01 2.07 1.13 Feb 19 p 99.05 99.06 2.27 1.38 Feb 19 p 99.11 99.12 -0.01 2.26 1.50 Feb 19 p 99.14 99.15 2.26 1.00 Mar 19 p 99.00 99.01 -0.01 2.28 1.25 Mar 19 p 99.05 99.06 2.29 1.50 Mar 19 p 99.11 99.12 -0.01 2.29 1.63 Mar 19 p 99.14 99.15 -0.01 2.30 .13 Apr 19 f 99.14 99.15 -0.01 .77 .88 Apr 19 p 98.25 98.26 2.31 1.25 Apr 19 p 99.01 99.02 -0.01 2.32 1.63 Apr 19 p 99.12 99.13 2.33 .88 May 19 p 98.20 98.21 -0.01 2.34 3.13 May 19 p 100.22 100.23 -0.01 2.35 1.13 May 19 p 98.26 98.27 -0.01 2.34 1.25 May 19 p 98.30 98.31 2.34 1.50 May 19 p 99.06 99.07 2.33 1.00 Jun 19 p 98.18 98.19 -0.01 2.36 1.25 Jun 19 p 98.26 98.27 -0.01 2.36 1.63 Jun 19 p 99.07 99.08 2.37 .75 Jul 19 p 98.07 98.08 2.38 1.88 Jul 19 f 101.24 101.25 -0.02 .27 .88 Jul 19 p 98.09 98.10 -0.01 2.38 1.63 Jul 19 p 99.04 99.05 -0.01 2.38 .75 Aug 19 p 98.03 98.04 2.38 3.63 Aug 19 p 101.13 101.14 -0.01 2.39 8.13 Aug 19 k 106.22 106.23 -0.02 2.37 1.00 Aug 19 p 98.09 98.10 -0.01 2.41 1.25 Aug 19 p 98.19 98.20 2.40 1.63 Aug 19 p 99.01 99.02 -0.01 2.41 .88 Sep 19 p 98.02 98.03 -0.01 2.42 1.00 Sep 19 p 98.05 98.06 -0.01 2.42 1.38 Sep 19 p 98.21 98.22 2.42 1.75 Sep 19 p 99.04 99.05 -0.01 2.42 1.00 Oct 19 p 98.02 98.03 -0.01 2.44 1.25 Oct 19 p 98.12 98.13 2.43 1.50 Oct 19 p 98.22 98.23 -0.01 2.44 1.00 Nov 19 p 97.30 97.31 -0.01 2.45 3.38 Nov 19 p 101.09 101.10 -0.01 2.45 1.00 Nov 19 p 97.28 97.29 -0.01 2.45 1.50 Nov 19 p 98.31 99.00 -0.01 2.46 1.50 Nov 19 p 98.19 98.20 -0.01 2.46 1.38 Dec 19 p 98.12 98.13 -0.01 2.46 1.13 Dec 19 p 97.30 97.31 -0.01 2.46 1.63 Dec 19 p 98.23 98.24 -0.01 2.46 1.88 Dec 19 p 99.03 99.04 -0.01 2.46 1.38 Jan 20 f 101.08 101.09 -0.02 .58 1.38 Jan 20 f 98.09 98.10 -0.01 2.47 1.25 Jan 20 p 98.01 98.02 -0.01 2.47 1.38 Jan 20 p 98.07 98.08 -0.01 2.47 2.00 Jan 20 p 99.07 99.08 -0.01 2.47 3.63 Feb 20 p 101.27 101.28 -0.01 2.49 8.50 Feb 20 k 109.31 110.00 -0.02 2.44 1.38 Feb 20 p 98.03 98.04 -0.01 2.50 1.25 Feb 20 p 97.28 97.29 -0.01 2.50 2.25 Feb 20 p 99.19 99.20 -0.01 2.49 1.13 Mar 20 p 97.17 97.18 -0.02 2.51 1.38 Mar 20 p 97.31 98.00 -0.02 2.51 2.25 Mar 20 p 99.17 99.18 -0.02 2.51 1.50 Apr 20 p 98.05 98.06 -0.01 2.52 .13 Apr 20 f 98.28 98.29 -0.02 .72 1.13 Apr 20 p 97.13 97.14 -0.02 2.52 1.38 Apr 20 p 97.28 97.29 -0.02 2.51 2.38 Apr 20 p 99.24 99.25 -0.01 2.51 1.50 May 20 p 98.02 98.03 -0.01 2.52 3.50 May 20 p 101.26 101.27 -0.02 2.53 8.75 May 20 k 111.28 111.29 -0.02 2.43 1.38 May 20 p 97.25 97.26 -0.01 2.53 1.50 May 20 p 98.00 98.01 -0.02 2.53 2.50 May 20 p 99.30 99.31 -0.02 2.52 1.50 Jun 20 p 97.31 98.00 -0.02 2.53 1.63 Jun 20 p 98.05 98.06 -0.02 2.54 1.88 Jun 20 p 98.21 98.22 -0.02 2.54 1.25 Jul 20 f 101.21 101.22 -0.03 .45 1.50 Jul 20 p 97.28 97.29 -0.01 2.55 1.63 Jul 20 p 98.01 98.02 -0.02 2.56 2.00 Jul 20 p 98.27 98.28 -0.01 2.56 1.50 Aug 20 p 97.24 97.25 -0.02 2.56 2.63 Aug 20 p 100.04 100.05 -0.02 2.56 8.75 Aug 20 k 113.04 113.05 -0.03 2.54 1.38 Aug 20 p 97.13 97.14 -0.02 2.57 2.13 Aug 20 p 99.01 99.02 -0.02 2.57 1.38 Sep 20 p 97.12 97.13 -0.02 2.57 1.38 Sep 20 p 97.10 97.11 -0.02 2.58 2.00 Sep 20 p 98.22 98.23 -0.02 2.58 1.63 Oct 20 p 97.25 97.26 -0.03 2.59 1.38 Oct 20 p 97.05 97.06 -0.03 2.60 1.75 Oct 20 p 98.01 98.02 -0.02 2.60 1.75 Nov 20 p 98.00 98.01 -0.02 2.60 2.63 Nov 20 p 100.01 100.02 -0.03 2.60 1.63 Nov 20 p 97.21 97.22 -0.02 2.60 2.00 Nov 20 p 98.17 98.18 -0.03 2.61 1.88 Dec 20 p 98.07 98.08 -0.03 2.60 1.75 Dec 20 p 97.28 97.29 -0.02 2.61 2.38 Dec 20 p 99.13 99.14 -0.02 2.61 2.00 Jan 21 p 98.14 98.15 -0.03 2.62 1.13 Jan 21 f 101.10 101.11 -0.02 .61 1.38 Jan 21 p 96.26 96.27 -0.02 2.63 2.13 Jan 21 p 98.23 98.24 -0.02 2.63 2.25 Feb 21 p 99.01 99.02 -0.02 2.62 3.63 Feb 21 p 102.18 102.19 -0.03 2.62 7.88 Feb 21 k 113.20 113.21 -0.03 2.59 1.38 Feb 21 p 96.01 96.02 -0.03 2.63 2.00 Feb 21 p 98.11 98.12 -0.03 2.63 2.38 Mar 21 p 99.09 99.10 -0.03 2.64 1.25 Mar 21 p 96.08 96.09 -0.02 2.64 2.25 Mar 21 p 98.30 98.31 -0.03 2.64 .13 Apr 21 f 98.10 98.11 -0.02 .72 2.38 Apr 21 p 99.08 99.09 -0.03 2.65 1.38 Apr 21 p 96.14 96.15 -0.03 2.65 2.25 Apr 21 p 98.28 98.29 -0.03 2.65 2.63 May 21 p 99.29 99.30 -0.03 2.65 3.13 May 21 p 101.10 101.11 -0.03 2.65 8.13 May 21 k 115.12 115.13 -0.03 2.65 2.00 May 21 p 98.03 98.04 -0.03 2.66 1.13 Jun 21 p 95.15 95.16 -0.03 2.68 2.13 Jun 21 p 98.12 98.13 -0.04 2.67 .63 Jul 21 f 100.09 100.10 -0.02 .53 1.13 Jul 21 p 95.10 95.11 -0.03 2.68 2.25 Jul 21 p 98.22 98.23 -0.03 2.69 2.13 Aug 21 p 98.08 98.09 -0.04 2.69 8.13 Aug 21 k 116.19 116.20 -0.05 2.66 1.13 Aug 21 p 95.04 95.05 -0.04 2.70 2.00 Aug 21 p 97.27 97.28 -0.03 2.70 1.13 Sep 21 p 95.00 95.01 -0.04 2.71 2.13 Sep 21 p 98.05 98.06 -0.03 2.71 1.25 Oct 21 p 95.08 95.09 -0.03 2.72 2.00 Oct 21 p 97.21 97.22 -0.03 2.72 2.00 Nov 21 p 97.21 97.22 -0.03 2.71 8.00 Nov 21 k 117.10 117.11 -0.04 2.69 1.75 Nov 21 p 96.25 96.26 -0.03 2.72 1.88 Nov 21 p 97.06 97.07 -0.04 2.72 2.00 Dec 21 p 97.16 97.17 -0.03 2.73 2.13 Dec 21 p 97.30 97.31 -0.03 2.73 .13 Jan 22 f 98.02 98.03 -0.03 .66 1.50 Jan 22 p 95.22 95.23 -0.04 2.74 1.88 Jan 22 p 97.00 97.01 -0.03 2.74 2.00 Feb 22 p 97.13 97.14 -0.04 2.74 1.75 Feb 22 p 96.15 96.16 -0.03 2.75 1.88 Feb 22 p 96.29 96.30 -0.04 2.75 ARCResources 61754 13.09 12.82 12.88 -.12 AdvOil Gas 99512 3.96 3.82 3.95 +.10 AeconGroup 83255 14.39 14.27 14.34 ... AgnicoEagle 50955 58.17 57.05 57.62 -.33 Aimia Inc 91842 2.66 2.43 2.58 +.13 AirCdaV VV 94981 23.98 23.49 23.68 +.18 AlamosGoldA 118340 7.55 7.27 7.53 +.27 AlgonquinPwr 85865 12.59 12.39 12.49 -.10 AlimntatnBSV 73194 56.37 55.57 55.70 -.10 AphriaInc J 680472 13.04 12.19 12.79 +.63 AthabascaOil 173576 1.67 1.62 1.64 +.01 AuroraCannabi 1942636 9.79 8.76 9.79 +1.08 AutoCanadaInc 57311 16.51 15.48 15.86 -1.11 B2GoldCorpo 75237 3.55 3.50 3.52 -.02 BCE Inc 98736 54.58 54.27 54.40 -.18 BarrickGold 264318 16.83 16.58 16.78 -.04 BaytexEnergy 442192 5.29 5.13 5.28 +.10 BirchcliffEng 85751 4.42 4.24 4.39 +.03 Bk NS 256478 76.61 75.83 76.46 +.09 BkMontreal 106852 101.47 100.63 101.28 +.52 BlackberryLtd 148850 16.24 15.72 16.24 +.46 BombardirBSV 430183 4.85 4.72 4.84 +.12 BonavistaEgy 75384 1.47 1.43 1.43 -.03 CIBC 136915 114.70 113.33 114.60 +1.36 CalfracWell 60531 6.42 6.15 6.41 +.06 CamecoCorp 221511 15.71 14.70 15.71 +.98 CannTustHoldi 124694 9.35 8.88 9.24 +.35 CanopyGrowth 626860 41.00 39.40 40.68 +1.06 CapstoneMngo 92725 1.28 1.22 1.23 +.03 CdnEgySrvTc 65416 5.18 5.07 5.08 -.10 CdnNatRail 92374 107.77 106.42 107.71 +.47 CdnNatRes 223605 44.00 43.24 43.53 -.16 CenovusEngy 339894 13.02 12.74 12.99 +.15 CequenceEgy 97138 .09 .07 .08 +.01 CopperMountai 125944 1.27 1.18 1.26 +.06 CorusEntBo 78248 6.80 6.56 6.57 -.08 CrescentPnt 374634 10.10 9.77 9.95 -.10 CronosGroupI 151791 10.27 8.91 10.27 +1.19 DenisonMines 96432 .72 .69 .70 ... DetourGoldo 95026 10.48 10.08 10.19 -.18 DreamGloblUn 122734 14.61 14.51 14.58 -.46 ECNCapitalCo 103999 3.63 3.56 3.62 +.03 EldoradoGld 105387 1.50 1.44 1.46 -.04 ElementFin 262786 6.15 5.96 6.14 +.18 EmeraInc 57235 40.40 39.87 39.99 -.36 EmpireANV 52988 24.84 23.89 23.89 -.91 EnCanaCorp 211407 15.93 15.62 15.83 +.04 EnbridgeInc 258897 40.94 40.07 40.14 -.77 EnerplusCorp 76627 16.25 15.92 16.15 -.01 FinningIntl 60097 34.82 33.79 34.80 +.52 FirstQntumo 255682 22.85 21.37 22.82 +1.51 FissionUrnmo 81164 .76 .73 .75 +.01 Fortis Inc 71889 40.91 40.35 40.42 -.38 GildanActive 62925 37.55 37.36 37.46 -.03 GoldcorpInc 151138 18.39 18.04 18.35 +.16 GreenOrgancHl 67524 3.34 2.95 3.06 -.13 GreenOrganicD 793142 8.28 7.69 7.87 +.18 HorizonsMedM 97490 19.51 18.59 19.49 +.99 HorizonteMng 85900 .07 .07 .07 ... HorzonNtho 89925 2.76 2.71 2.75 -.19 HrznCrdOilBl 213016 9.64 9.30 9.52 -.10 HrznCrdOilBr 118701 5.80 5.61 5.68 +.06 HrznNtGsBul 115742 3.95 3.86 3.92 +.01 HudBayMnrls 266179 9.17 8.78 9.14 +.52 HuskyEngy 106733 19.37 18.88 19.18 +.07 HydroOneLimi 108921 19.56 19.38 19.46 -.02 ISharesS P60 204148 23.97 23.79 23.97 +.10 IShrsCapEngy 102274 12.61 12.44 12.55 +.01 IamgoldCorp 131254 7.99 7.65 7.67 -.31ImperialOil 129592 41.80 40.97 41.25 -.49 InMedPharmace 119098 1.13 .98 1.08 +.10 InterPipeline 51522 24.52 24.21 24.52 +.07 IvanhoeAo 110916 3.45 3.28 3.35 -.01 KatangaMng 100082 1.13 1.02 1.06 -.05 KeyeraCorp 83406 36.66 35.93 36.66 +.27 KinrossGold 183745 4.67 4.59 4.65 +.01 Kirklandlake 66709 24.38 23.63 23.91 -.39 LaramideReso 58206 .35 .33 .34 +.01 Loblaw Co 50497 66.77 65.57 65.61 -1.12 LundinMng 249598 8.90 8.59 8.90 +.26 LydianOrdo 110670 .36 .34 .34 -.02 MEGEnergy 191628 9.19 8.70 9.03 +.05 MagnaInt l 64418 85.98 84.28 85.86 +.89 ManulifeFin 180787 24.74 24.47 24.66 +.06 MedReleafCorp 182010 28.90 26.50 28.70 +2.20 MegaUranmo 102905 .17 .16 .17 +.01 NDynastyMin 97518 .84 .73 .74 -.07 NatBkCan 62720 62.50 61.90 62.50 +.53 NemaskaLithiu 234414 1.01 .99 .99 -.01 NeovascInc 119206 .04 .04 .04 -.01 NevadaCppro 148831 .66 .63 .66 +.02 NevsunReso 125520 4.37 4.24 4.37 +.09 New Gold 155482 2.90 2.81 2.83 -.08 NexGenEnergy 204773 3.04 2.85 2.98 +.13 NutrienLtd 149217 69.18 65.27 69.18 +3.48 ObsidianEnerg 54545 1.48 1.43 1.46 +.02 OceanaGoldCrp 113573 3.25 3.16 3.18 -.06 PembinaPipe 102631 44.70 43.83 44.58 -.11 PotashRidgeJ 65500 .06 .06 .06 ... PowerCorpSV 63966 30.74 30.45 30.55 -.14 PrairieProvid 54394 .43 .31 .36 -.06 PrecisionDrl 88050 4.32 4.21 4.31 +.04 Prometico 66249 .80 .77 .77 -.02 Questerreo 98002 1.24 .85 .99 -.13 RagingRiver 116065 7.13 6.91 6.95 -.12 RogersCommB 72333 61.80 60.95 61.73 +.22 RoyalBank 164743 99.48 98.98 99.24 -.08 SaputoInc 50326 44.40 43.86 44.15 -.25 SemafoInc o 66363 3.75 3.69 3.71 +.01 SevenGenClA 105701 15.51 14.90 15.12 -.23 ShawCommBNV 184967 26.74 26.28 26.52 +.35 SherrittIntl 161028 1.31 1.26 1.27 -.01 SunLifeFin 81232 54.68 53.96 54.48 +.25 SuncorEngy 237396 51.23 50.67 51.07 +.26 T D Bank 253887 75.46 74.92 75.41 +.25 TamarackVall 82343 4.34 4.25 4.29 -.01 TasekoMines 62338 1.67 1.56 1.60 +.01 TeckResLimit 178418 38.28 37.54 38.12 +.79 Telus Corp 130126 46.35 45.90 46.18 +.18 ThomsonReuter 76106 51.52 51.05 51.23 -.05 TitanMedclo 96260 .26 .23 .23 -.01 TourmalineOil 72167 24.80 24.04 24.23 -.31 TransCdaCorp 194407 54.26 53.26 53.57 -.83 TrevaliMngo 807978 1.22 1.12 1.19 +.08 TricanWell 130899 3.14 3.07 3.11 +.01 TurquoiseHill 61560 3.73 3.64 3.70 -.02 ValeantPharma 192783 32.95 30.74 32.90 +2.30 VermilionEgy 92623 45.40 44.66 45.17 -.15 VillageFarms 156630 7.75 6.90 7.40 +.38 WSPGlobal 108187 73.85 70.75 73.79 +3.06 WesdomeGold 53084 2.34 2.24 2.33 +.11 WesternForst 53988 2.83 2.75 2.82 +.05 WheatonPrecio 63215 28.84 28.40 28.84 +.30 WhitecapReso 120652 8.82 8.63 8.75 -.01 YamanaGld 102774 3.80 3.73 3.80 +.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.12 96.13 -0.03 2.75 1.88 Mar 22 p 96.26 96.27 -0.04 2.75 .13 Apr 22 f 97.22 97.23 -0.04 .73 1.75 Apr 22 3p 96.08 96.09 -0.05 2.77 1.88 Apr 22 p 96.23 96.24 -0.05 2.76 1.75 May 22 p 96.07 96.08 -0.04 2.77 1.88 May 22 p 96.21 96.22 -0.04 2.76 1.88 May 22 p 96.06 96.07 -0.04 2.77 1.75 Jun 22 p 96.03 96.04 -0.05 2.77 2.13 Jun 22 p 97.17 97.18 -0.04 2.77 .13 Jul 22 f 98.04 98.05 -0.04 .59 1.88 Jul 22 p 96.15 96.16 -0.06 2.78 2.00 Jul 22 p 96.31 97.00 -0.05 2.78 1.63 Aug 22 p 95.14 95.15 -0.06 2.78 7.25 Aug 22 k 117.24 117.25 -0.06 2.74 1.63 Aug 22 p 95.13 95.14 -0.06 2.78 1.88 Aug 22 p 96.12 96.13 -0.06 2.79 1.75 Sep 22 p 95.25 95.26 -0.06 2.79 1.88 Sep 22 p 96.10 96.11 -0.06 2.79 1.75 Oct 22 p 96.07 96.08 -0.06 2.79 2.00 Oct 22 p 96.24 96.25 -0.06 2.79 1.63 Nov 22 p 95.05 95.06 -0.06 2.79 7.63 Nov 22 k 120.05 120.06 -0.07 2.77 2.00 Nov 22 p 96.22 96.23 -0.07 2.79 2.13 Dec 22 p 97.04 97.05 -0.06 2.80 .13 Jan 23 f 97.16 97.17 -0.04 .67 1.75 Jan 23 p 95.14 95.15 -0.07 2.80 2.38 Jan 23 p 98.04 98.05 -0.07 2.80 2.00 Feb 23 p 96.16 96.17 -0.07 2.80 7.13 Feb 23 k 118.31 119.00 -0.07 2.78 1.50 Feb 23 p 94.07 94.08 -0.07 2.81 2.63 Feb 23 p 99.07 99.08 -0.07 2.80 1.50 Mar 23 p 94.04 94.05 -0.07 2.81 2.50 Mar 23 p 98.19 98.20 -0.08 2.81 .63 Apr 23 f 99.18 99.19 -0.04 .72 1.63 Apr 23 p 94.18 94.19 -0.07 2.82 2.75 Apr 23 p 99.22 99.23 -0.08 2.81 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 14.98 -1.0 -1.4 +4.6/B IntrmDvrsMnA m MS 14.15 +.5 -.4 +1.3/B IntrmDvrsMnC m MS 14.14 +.5 -.8 +.6/E LgCpGrA m LG 52.43 +5.4 +9.7 +15.3/A LgCpGrAdv LG 57.00 +5.4 +9.8 +15.5/A LgCpGrC m LG 39.56 +5.3 +9.4 +14.4/B LgCpGrI LG 56.70 +5.4 +9.8 +15.6/A LgCpGrK b LG 53.34 +5.4 +9.7 +15.2/A LtdDurHiIncAdv HY 10.19 +.1 +.4 +3.5/D MuniBdInfStr1 b MS 10.17 +.5 +.5 +2.4/A MuniBdInfStr2 MS 10.18 +.6 +.6 +2.5/A MuniBdInfStrA m MS 10.21 +.4 +.4 +2.2/A MuniBdInfStrAdv MS 10.22 +.6 +.7 +2.5/A MuniIncCAA m MF 11.04 +.6 -.4 +2.8/B MuniIncCAAdv MF 11.04 +.6 -.3 +3.1/A MuniIncIIArznA m SI 10.96 +.4 -.4 +3.2/A MuniIncIIMAA m MT 11.06 +.3 -.8 +2.4/B MuniIncIIMINA m SM 10.08 +.2 -.9 +2.4/B MuniIncIINJA m MJ 9.61 +.5 -.7 +3.4/B MuniIncIIOhioA m MO 9.82 +.6 -.6 +2.9/A MuniIncIIPEA m MP 10.33 +.3 -.6 +2.9/B MuniIncIIVIA m SI 10.96 +.3 -.6 +2.8/A MuniIncNYA m MN 9.80 +.4 -.8 +2.8/B MuniIncNYAdv MN 9.80 +.4 -.7 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.1 +2.0/C MuniIncNtnA m MI 10.12 +.3 -.7 +3.1/A MuniIncNtnAdv MI 10.12 +.4 -.6 +3.3/A MuniIncNtnC m MI 10.11 +.4 -1.0 +2.3/C ReltvValA m LV 5.86 +1.6 +.5 +9.9/A ReltvValAdv LV 5.91 +1.5 +.5 +10.2/A ReltvValC m LV 5.83 +1.4 ... +9.1/B SelUSEqAdv LB 17.45 +3.8 +4.1 +11.6/B SelUSLSA m LO 13.01 +3.2 +3.2 +6.1/B SelUSLSAdv LO 13.21 +3.1 +3.3 +6.4/B SelUSLSC m LO 12.45 +3.1 +2.8 +5.3/B ShortDurPlus CS 11.56 +.2 ... +.5/D SmCpGrA m SG 61.23 +10.8 +18.8 +15.2/A SmCpGrI SG 66.32 +10.8 +18.9 +15.5/A SstnlGlbThtcA m WS 121.39 +3.4 +3.4 +11.3/A SstnlGlbThtcAdv WS 128.54 +3.4 +3.5 +11.6/A SustIntlThtcA m FG 19.57 +1.3 +.3 +5.4/E TxMgAlMktIncA m CA 12.57 +1.4 -1.1 +3.2/E TxMgWtAprStrAdv WS 16.72 +3.1 +3.3 +8.2/C TxMgdIntl FB 18.56 +.3 +.7 +6.2/A AAMInsgtSelIncI d TW 9.78 -.2 -3.1 +3.1/BABAllMktRlRet1 b IH 9.11 +1.7 +2.9 +2.9/E AllMktTRA m MA 14.87 +1.0 +.3 +3.9/E AllMktTRAdv MA 14.97 +1.0 +.3 +4.2/E AllMktTRC m MA 14.75 +1.0 -.1 +3.2/E BdInStrat1 b IP 10.54 -.1 -.6 +2.3/A BdInStrat2 IP 10.53 -.1 -.6 +2.4/A CncntrGrAdv LG 37.28 +4.5 +9.4 +11.4/D CnsrvWlthStratA m CA 12.14 +.5 ... +3.1 CorOppsA m LG 20.94 +2.9 +3.4 +11.8/D DiscvGrA m MG 12.87 +10.3 +18.5 +14.1/A DiscvGrAdv MG 13.74 +10.3 +18.7 +14.4/A DiscvValA m SV 23.80 +4.0 +4.5 +9.9/C DiscvValAdv SV 24.37 +4.1 +4.6 +10.1/B DiscvValC m SV 20.94 +4.0 +4.1 +9.0/D DiscvValI SV 23.64 +4.0 +4.6 +10.2/B DiscvValR b SV 23.09 +4.0 +4.3 +9.5/C DiscvValZ SV 23.62 +4.1 +4.6 +10.3/B DiversMunicipal MS 14.14 +.5 -.3 +1.6/A EmMkts EM 32.73 +.9 +.6 +6.6/D EqIncA m LV 28.86 +3.1 +.8 +8.0/C EqIncAdv LV 29.14 +3.2 +.9 +8.3/C EqIncC m LV 28.50 +3.1 +.5 +7.2/D GlbBdA m IB 8.21 -.5 -1.3 +2.6/C GlbBdAdv IB 8.20 -.5 -1.2 +2.9/B GlbBdC m IB 8.23 -.7 -1.7 +1.8/D GlbBdI IB 8.20 -.5 -1.2 +2.9/B GlbBdR b IB 8.20 -.7 -1.5 +2.2/C GlbRkAllcA m TV 16.52 +1.1 +.6 +4.1/D GlbRlEstInvmA m GR 14.67 +2.8 +1.1 +5.6/B GlbRlEstInvmIII GR 11.07 +2.9 +1.5 +6.3/B GrA m LG 82.04 +6.1 +11.8 +15.8/A HiIncA m HY 8.43 -.4 -1.7 +4.7/A HiIncAdv HY 8.44 -.4 -1.6 +4.9/A HiIncC m HY 8.53 -.5 -2.1 +3.8/C HiIncI HY 8.44 -.4 -1.7 +5.0/A HiIncK b HY 8.43 -.4 -1.8 +4.6/B HiIncR b HY 8.42 -.6 -2.0 +4.2/B HiIncZ HY 8.44 -.4 -1.6 +5.0/A IntermBdA m CI 10.81 ... -1.6 +2.0/B IntermBdAdv CI 10.81 ... -1.6 +2.2/A IntermCAMuniA m SS 14.08 +.6 -.1 +1.5/A IntermNYMuniA m SS 13.78 +.5 -.3 +1.6/A Intl FB 18.56 +.3 +.7 +6.2/A IntlValA m FV 14.64 -.9 -1.5 +4.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, June 7, 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 15.80 +2.7 -2.1 +4.1/E ValAdv LV 15.82 +2.7 -2.0 +4.4/E WlthApprStrA m WS 16.86 +3.1 +3.2 +7.4/C WlthApprStrAdv WS 16.82 +3.0 +3.3 +7.7/CAC AlternativesMktNetrlValInv NE 10.06 -.9 -3.9 +.6/DAIGActvAllcA f MA 17.94 +2.6 +1.7 +6.2/C FlexCrdtA m HY 3.39 +.1 +1.0 +3.7/C FocedDivStrB m LV 17.74 +4.5 -4.1 +7.9/C FocedDivStrC m LV 17.73 +4.5 -4.1 +7.9/C IntlDivStrA m FV 9.13 -1.7 -4.5 -.2/E MltAstAllcA f MA 18.66 +2.6 +1.6 +6.3/C SrFltngRtA m BL 8.11 +.3 +1.8 +3.7/B SrFltngRtC m BL 8.10 +.1 +1.6 +3.4/C StrBdA m MU 3.32 ... -2.9 +2.3/D StrValA m LV 31.25 +3.4 -.9 +6.9/D USGvtSecA m GI 8.89 +.1 -1.3 -.7/EALPSRdRcksLtdPrEI d SW 7.35 +.5 +1.1 +8.4/DAMGCHEqPtnrsBalN b MA 17.74 +3.4 +4.4 +7.6/A FQGlbRkBalZ TV 15.89 +1.9 -.7 +6.5/A FQTxMgdUSEqI LB 32.74 +5.7 +8.3 +10.2/C GWKCorBdI CI 9.78 ... -2.7 +1.3/D GWKMnBdI MI 11.43 +.4 -1.2 +2.4/B GWKMnEnhYiI HM 9.81 +.5 -.7 +4.7/B GWKSmCpCorI SG 30.36 +6.3 +6.8 +12.7/B MgrsAmIntrGvS GI 10.33 -.1 -2.0 +.6/C MgrsAmShrtDrGvS UB 9.46 ... +.6 +.5/E MgrsBrAdvsMCGrN MG 12.16 +6.2 +3.1 +5.1/E MgrsBrBlueS LG 52.26 +6.7 +9.2 +12.6/C MgrsBrwineS MG 51.39 +8.2 +10.2 +10.4/C MgrsCaEmergCoI SG 65.57 +8.7 +12.3 +19.3/A MgrsCaMidCpN b MG 31.99 +5.5 +5.8 +9.7/C MgrsCeRlEsttS SR 10.23 +3.3 -1.4 +6.5/B MgrsDblCrPlsBdI CI 10.38 +.2 -1.3 +2.2 MgrsDblCrPlsBdN b CI 10.38 +.1 -1.4 +2.0 MgrsEmergOppsS SG 52.78 +9.4 +15.0 +13.5/B MgrsFrpntMdCpI MV 43.02 +4.1 -1.8 +5.3/E MgrsFrpntMdCpN b MV 41.90 +4.0 -1.9 +5.1/E MgrsLmsSylsBdS CI 26.09 -.4 -2.1 +2.7/A MgrsMntCldGrI LG 20.96 +4.3 +6.3 +9.5/E MgrsMntCldGrN b LG 20.87 +4.4 +6.3 +9.3/E MgrsSkylnSpcEqS d SB 46.18 +7.0 +5.0 +7.6/E MgrsSpecialEqS SG 138.26 +8.2 +15.7 +12.7/B RRDivAllCpVlI LV 12.54 +3.0 +.5 +8.0/C RRDivAllCpVlN b LV 12.55 +3.0 +.4 +7.8/C RRSmCpValI SB 13.86 +3.7 +4.9 +11.9/A SthrnSnSmCpN m SB 25.64 +6.0 -1.6 +2.4/E SystMidCpValI MV 16.09 +4.1 +2.7 +9.0/B TmsSqMidCpGrI MG 20.37 +4.7 +7.9 +10.1/C TmsSqMidCpGrS MG 19.84 +4.6 +7.8 +9.8/C TmsSqSmCpGrI SG 19.63 +6.6 +13.3 +11.6/C TmsSqSmCpGrS SG 19.13 +6.6 +13.2 +11.4/C TrilogyEMktsEqZ d EM 10.24 +2.0 -.4 +10.4/A YackFocI d LB 21.15 +2.0 +.3 +9.8/C YackFocN d LB 21.18 +2.0 +.2 +9.6/D YacktmanI d LV 22.92 +1.8 +.3 +8.8/BAQRDiversArbtrgI NE 9.30 +1.0 +2.1 +3.3 DiversArbtrgN b NE 9.30 +.9 +2.0 +3.1 IntlEqI FB 11.03 -1.3 -.1 +7.2 IntlMomStyleI FG 16.33 +.1 +3.2 +5.7 LgCpMomStyleI LG 23.77 +4.8 +9.3 +12.1 LgCpMomStyleN b LG 23.76 +4.8 +9.2 +11.8 MgdFtsStratI FF 8.68 -1.2 -5.5 -5.5 MgdFtsStratN b FF 8.55 -1.3 -5.6 -5.8 MltStratAltI AM 8.59 -.3 -5.3 +1.6 MltStratAltN b AM 8.54 -.4 -5.3 +1.3 RkBalCmdtsStrI BB 7.07 -.3 +2.0 +5.1 RkParityI TV 9.72 +.3 -.6 +4.8 RkParityIIMVI TV 9.30 +1.6 +.9 +3.9 SmCpMomStyleI SG 26.50 +8.4 +12.1 +10.9ATDiscpEqInstl LB 20.48 +5.1 +6.8 +11.6/BAberdeenGlbHiIncA b HY 8.96 ... -.5 +2.1/E GlbHiIncI HY 8.38 +.1 -.5 +2.3/E IntlSmCpA m FR 31.90 +.8 +1.3 +9.3/D SelIntlEqA b FB 26.76 -.1 -2.5 +4.4/D TotalRetBdA b CI 12.76 +.1 -2.3 +1.8/B TotalRetBdI CI 12.57 +.1 -2.1 +2.1/BAbsolute StrategiesInstl AM 8.16 -2.3 -1.3 -2.5/EAcadianEmMktsInv d EM 21.80 -1.1 -2.6 +6.7/CAccessCptCmntyInvmIns GI 8.66 -.2 -2.3 +.6/CAdvisorOneCLSGlbDiversEqN WS 19.01 +1.4 +2.3 +7.9/CAdvisory ResearchMLPEngyIncA m LP 8.38 +4.2 -1.2 -7.3/C MLPEngyIncC m LP 8.41 +4.3 -1.4 -8.0/D MLPEngyIncI d LP 8.23 +4.2 -1.2 -7.1/C MLPEngyInfrasI d LP 8.01 +4.2 -1.3 -8.3/EAegisVal SV 20.85 +2.5 +6.1 +16.4AkreFocInstl d LG 36.30 +4.2 +9.9 +15.0/B FocRetail m LG 35.57 +4.2 +9.8 +14.7/BAl FrankInv m LV 25.52 +4.5 +2.9 +8.7/BAlgerCptlApprecA m LG 27.72 +6.2 +12.4 +13.4/C CptlApprecC m LG 21.95 +6.1 +12.0 +12.5/C CptlApprecI2 LG 93.05 +6.1 +12.6 +13.5/C CptlApprecInsI LG 36.47 +6.1 +12.5 +13.5/C GrIncA m LB 41.31 +4.6 +2.1 +10.2/C IntlGrA m FG 17.59 +3.8 +3.2 +3.9/E LgCpGrI2 LG 72.57 +7.9 +17.8 +12.1/D MidCpGrA m MG 15.18 +7.4 +11.0 +9.4/D MidCpGrI2 MG 27.71 +7.2 +10.8 +9.5/D MidCpGrInstlI MG 32.50 +7.3 +10.8 +9.5/D SmCpGrA m SG 9.94 +8.2 +17.9 +12.9/B SmCpGrI2 SG 28.46 +8.2 +17.8 +13.3/B SmCpGrInstlI SG 23.67 +7.9 +16.8 +13.1/B SpectraA m LG 23.24 +6.4 +13.0 +13.6/CAllianzGIFocedGrA m LG 58.62 +6.7 +10.9 +14.8/B FocedGrC m LG 40.67 +6.6 +10.5 +14.0/B GlbSmCpA m SW 53.19 +3.6 +6.2 +8.4/D HlthSciA m SH 33.55 +5.0 +5.6 +3.0/C NFJDivValA m LV 15.31 +3.0 +1.6 +7.9/C NFJDivValC m LV 15.46 +2.9 +1.4 +7.1/D NFJDivValInstl LV 15.44 +3.1 +1.9 +8.3/C NFJIntlValA m FV 19.66 +.2 -.3 -1.7/E NFJLgCapValA m LV 27.07 +2.9 +1.1 +9.5/B NFJMidCapValA m MV 30.91 +2.7 -1.3 +11.1/A NFJMidCapValC m MV 25.33 +2.6 -1.6 +10.2/A NFJMidCapValIns MV 33.05 +2.7 -1.2 +11.5/A NFJSmCpValA m SV 22.31 +6.2 +3.0 +7.5/D NFJSmCpValAdmin b SV 22.24 +6.2 +3.0 +7.6/D NFJSmCpValC m SV 19.84 +6.1 +2.6 +6.7/E NFJSmCpValInstl SV 25.00 +6.2 +3.1 +7.9/D TechA m ST 74.70 +8.6 +22.0 +22.2/B TechC m ST 57.74 +8.5 +21.6 +21.3/B TechInstl ST 83.86 +8.6 +22.2 +22.7/BAlpineDynDivInstl WS 4.17 +1.5 +1.9 +7.5/C IntlRlEsttEqIns GR 23.58 -1.3 -2.0 +4.5/D RltyIncGrIns SR 21.85 +2.1 -3.3 +6.5/BAmanaMutGrInv b LG 37.20 +5.7 +6.4 +13.0/C MutIncInv b LB 49.99 +3.9 -1.7 +8.2/EAmerican BeaconBrdGwyLgCpVlIns LV 29.31 +4.4 +2.6 +9.9/A BrdgwyLgCpGrIns LG 33.58 +6.9 +12.4 +14.0/B IntlEqInstl FV 20.80 -.2 -.4 +4.3/B IntlEqInv FV 20.61 -.3 -.5 +3.9/C LgCpValAdv b LV 26.93 +2.7 +.7 +7.1/D LgCpValInstl LV 29.43 +2.8 +1.0 +7.6/D LgCpValInv LV 27.31 +2.7 +.8 +7.3/D MidCpValInv MV 17.20 +2.9 -2.2 +7.5/C SmCpValAdv b SV 27.75 +6.7 +6.4 +9.9/C SmCpValInstl SV 29.22 +6.7 +6.6 +10.4/B SmCpValInv SV 28.12 +6.7 +6.5 +10.0/B StphnsSmCpGrInv SG 21.42 +8.8 +20.5 +12.6/BAmerican CenturyAdpteEqInv LB 12.50 +5.9 +6.3 +11.0/B AdpteSmCpInv MB 21.70 +3.7 +4.3 +8.7/B AllCpGrInv LG 36.19 +5.8 +9.6 +12.2/D BalI MA 19.39 +3.0 +3.3 +7.0/B BalInv MA 19.37 +3.0 +3.2 +6.8/B CAHYMuniA m MC 10.51 +.5 -.2 +4.2/A CAHYMuniI MC 10.50 +.5 ... +4.7/A CAHYMuniInv MC 10.51 +.5 -.1 +4.5/A CAInTFBdBdI MF 11.70 +.5 -.5 +2.5/C CAInTFBdBdInv MF 11.70 +.5 -.6 +2.3/C CorEqPlusInv LB 16.28 +6.0 +6.0 +9.8/C CorPlusInv CI 10.43 -.1 -2.2 +1.9/B CptlValInv LV 8.74 +2.6 -.2 +6.6/D DiscpGrInv LG 24.76 +5.9 +8.5 +12.5/C DiversBdA m CI 10.38 -.3 -2.8 +1.0/E DiversBdI CI 10.38 -.2 -2.5 +1.4/C DiversBdInv CI 10.38 -.2 -2.6 +1.2/D EmMktsA m EM 11.87 +2.1 +.4 +10.3/A EmMktsI EM 12.62 +2.1 +.6 +10.8/A EmMktsInv EM 12.30 +2.1 +.5 +10.5/A EqGrA m LB 34.57 +5.0 +6.9 +10.4/C EqGrI LB 34.67 +5.0 +7.1 +10.9/B EqGrInv LB 34.62 +5.0 +7.0 +10.6/C EqIncA m LV 8.85 +2.2 -.4 +10.6/A EqIncC m LV 8.84 +2.2 -.7 +9.8/A EqIncI LV 8.87 +2.2 -.2 +11.1/A EqIncInv LV 8.86 +2.2 -.2 +10.9/A EqIncR b LV 8.82 +2.2 -.4 +10.3/A EqIncR6 LV 8.88 +2.3 -.2 +11.3/A GlbGoldInv SP 8.64 -1.0 -1.3 +8.2/A GlbGrInv WS 13.13 +3.9 +7.8 +9.6/B GlbRlEsttInv GR 12.10 +2.7 +1.9 +5.1/C GovtBdA m GI 10.64 ... -1.8 +.4/C GovtBdInv GI 10.65 +.1 -1.6 +.7/B GovtBdR5 GI 10.64 ... -1.6 +.9/B GrA m LG 34.95 +5.5 +9.8 +14.0/B GrI LG 36.71 +5.5 +10.0 +14.5/B GrInv LG 36.07 +5.5 +9.9 +14.2/B GrR b LG 34.16 +5.5 +9.7 +13.7/B GrR6 LG 36.69 +5.5 +10.0 +14.6/B HYInv HY 5.58 +.5 -.2 +3.6/D HYMuniI HM 9.63 +.4 +.9 +5.1/B HYMuniInv HM 9.63 +.4 +.8 +4.9/B HeritageA m MG 22.38 +5.7 +7.5 +8.0/E HeritageC m MG 18.00 +5.6 +7.2 +7.2/E HeritageI MG 25.72 +5.7 +7.8 +8.5/D HeritageInv MG 24.20 +5.6 +7.7 +8.3/D IncandGrA m LV 40.98 +4.6 +4.7 +10.4/A IncandGrI LV 41.13 +4.7 +4.9 +10.9/A IncandGrInv LV 41.06 +4.7 +4.8 +10.7/A InAdjBdA m IP 11.46 -.1 -1.4 +1.4/C InAdjBdInv IP 11.49 -.2 -1.4 +1.6/B InAdjBdR5 IP 11.49 -.1 -1.2 +1.8/A IntTrmTxFrBdI MI 11.17 +.5 -.3 +2.5/B IntTrmTxFrBdInv MI 11.17 +.5 -.4 +2.3/C IntlBdInv IB 12.95 -2.0 -1.7 +2.8/B IntlDiscvInv FR 17.87 +2.7 +5.1 +10.2/C IntlGrA m FG 14.06 +2.4 +5.5 +6.8/C IntlGrI FG 13.86 +2.4 +5.7 +7.2/C IntlGrInv FG 13.95 +2.4 +5.6 +7.0/C IntlOppsInv FR 11.76 +1.9 +5.5 +13.0/A InvFcddynGrInv LG 26.06 +7.1 +17.8 +15.3/A InvGinnieMaeInv GI 10.16 ... -1.5 +.5/C InvGinnieMaeR5 GI 10.16 ... -1.4 +.7/B InvOC2020A m TE 12.68 +1.6 +1.4 +4.8/D InvOC2020I TE 12.70 +1.6 +1.5 +5.3/C InvOC2020Inv TE 12.69 +1.5 +1.4 +5.0/D InvOC2020R b TE 12.66 +1.5 +1.1 +4.5/D InvOC2025A m TG 15.08 +1.7 +1.5 +5.2/D InvOC2025I TG 15.10 +1.8 +1.7 +5.7/D InvOC2025Inv TG 15.09 +1.8 +1.6 +5.5/D InvOC2025R b TG 15.06 +1.7 +1.4 +5.0/E InvOC2030A m TH 13.21 +1.9 +1.9 +5.7/E InvOC2030I TH 13.24 +2.0 +2.0 +6.1/D InvOC2030Inv TH 13.24 +2.0 +1.9 +5.9/E InvOC2030R b TH 13.20 +1.9 +1.7 +5.4/E InvOC2035A m TI 16.59 +2.2 +2.3 +6.1/E InvOC2035I TI 16.63 +2.3 +2.5 +6.6/D InvOC2035Inv TI 16.60 +2.2 +2.4 +6.4/E InvOC2035R b TI 16.58 +2.2 +2.2 +5.9/E InvOC2040A m TJ 14.06 +2.5 +2.8 +6.7/E InvOC2040I TJ 14.08 +2.5 +2.9 +7.1/D InvOC2040Inv TJ 14.08 +2.5 +2.9 +6.9/E InvOC2040R b TJ 14.04 +2.5 +2.6 +6.4/E InvOC2045A m TK 17.71 +2.7 +3.1 +7.2/E InvOC2045I TK 17.76 +2.8 +3.3 +7.7/D InvOC2045Inv TK 17.74 +2.8 +3.3 +7.5/D InvOC2045R b TK 17.71 +2.7 +3.0 +7.0/E InvOC2050A m TN 14.49 +2.9 +3.4 +7.6/E InvOC2050I TN 14.53 +3.0 +3.6 +8.1/D InvOC2050Inv TN 14.51 +3.0 +3.5 +7.9/D InvOC2050R b TN 14.49 +2.9 +3.4 +7.4/E InvOC2055A m TL 15.54 +3.0 +3.5 +7.8/E InvOC2055Inv TL 15.57 +3.0 +3.7 +8.1/D InvOC:AgrInv AL 17.51 +2.8 +3.5 +7.8/B InvOC:CnsrvInv CA 13.92 +1.5 +1.3 +5.1/B InvOCInRetA m RI 13.45 +1.5 +1.2 +4.6/A InvOCInRetI RI 13.46 +1.6 +1.5 +5.1/A InvOCInRetInv RI 13.45 +1.5 +1.4 +4.8/A InvOCInRetR b RI 13.43 +1.5 +1.2 +4.3/A InvOCModInv MA 16.18 +2.2 +2.5 +6.5/B InvOCVryAgrInv XM 19.19 +3.6 +4.9 +9.3/A InvOCVryCsrvInv XY 12.04 +.8 +.1 +3.7/B LgCoValInv LV 10.18 +2.0 +.1 +6.3/E MidCpValA m MV 17.56 +2.6 +.5 +9.8/A MidCpValC m MV 17.35 +2.5 +.2 +8.9/B MidCpValI MV 17.62 +2.7 +.7 +10.3/A MidCpValInv MV 17.60 +2.7 +.6 +10.1/A MidCpValR b MV 17.51 +2.6 +.4 +9.5/A MidCpValR6 MV 17.62 +2.7 +.8 +10.4/A NTCoreEqPlusG LB 17.70 +6.1 +6.6 +10.3/C NTDiversBdG CI 10.37 -.1 -2.3 +1.5/C NTEmMktsG EM 13.48 +2.4 +1.1 +11.4/A NTEqGrG LB 14.57 +5.0 +7.3 +10.9/B NTGrG LG 19.11 +5.7 +10.5 +14.7/B NTHeritageG MG 15.11 +5.7 +8.2 +8.8/D NTIntlGrG FG 13.01 +2.6 +6.9 +7.7/B NTLgCoValG LV 11.56 +2.1 +.5 +6.3/E NTMidCpValG MV 13.66 +2.8 +1.1 +10.5/A NTSmCoG SB 10.53 +8.1 +9.3 +9.2/D RlEsttA m SR 27.45 +2.9 -2.0 +4.8/D RlEsttI SR 27.57 +2.9 -1.8 +5.3/C RlEsttInv SR 27.49 +3.0 -1.9 +5.1/C SelI LG 77.26 +5.4 +8.5 +14.1/B SelInv LG 76.00 +5.4 +8.4 +13.9/B ShrtDurInv CS 10.12 +.2 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 +.2 -.1 +.1/D ShtDrInfPrBdInv IP 10.17 +.1 +.3 +1.0/D ShtDrInfPrBdR5 IP 10.25 +.1 +.4 +1.2/C SmCoInv SB 16.78 +8.0 +9.0 +8.7/D SmCpGrA m SG 18.91 +7.4 +13.6 +11.1/C SmCpGrI SG 19.97 +7.5 +13.9 +11.6/C SmCpGrInv SG 19.54 +7.5 +13.7 +11.4/C SmCpValA m SV 9.06 +5.1 +4.9 +10.5/B SmCpValI SV 9.25 +5.1 +5.0 +11.0/B SmCpValInv SV 9.16 +5.0 +4.9 +10.8/B StrAlAgrsA m AL 8.66 +2.7 +3.3 +7.4/C StrAlAgrsC m AL 8.46 +2.8 +3.2 +6.6/D StrAlAgrsI AL 8.55 +2.9 +3.6 +7.9/B StrAlAgrsInv AL 8.60 +2.9 +3.5 +7.7/B StrAlCnsrvA m CA 5.84 +1.6 +1.2 +4.6/C StrAlCnsrvInv CA 5.84 +1.4 +1.1 +4.8/B StrAlModA m MA 7.01 +2.2 +2.3 +6.1/C StrAlModC m MA 6.92 +2.1 +1.9 +5.3/D StrAlModI MA 7.05 +2.3 +2.6 +6.6/B StrAlModInv MA 7.04 +2.2 +2.5 +6.4/C SustEqInv LB 28.94 +4.0 +4.3 +11.4/B UltraA m LG 46.99 +6.5 +12.9 +15.5/A UltraI LG 50.72 +6.5 +13.1 +16.0/A UltraInv LG 49.07 +6.5 +13.0 +15.8/A UtlsInv SU 16.20 -2.9 -5.0 +5.8/C ValA m LV 8.99 +3.0 +.9 +7.5/D ValI LV 9.03 +3.1 +1.3 +8.1/C ValInv LV 9.00 +3.0 +1.1 +7.8/C ValR b LV 8.99 +3.0 +.9 +7.3/D ZeroCoup2020Inv GI 102.87 +.1 -.8 +.9/A ZeroCoup2025Inv GL 95.93 -.5 -3.4 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.90 +1.0 -.1 +4.9/A 2015TgtDtRtrA m TD 11.61 +1.2 +.2 +5.2/B 2020TgtDtRtrA m TE 12.67 +1.4 +.9 +5.9/A 2025TgtDtRtrA m TG 13.67 +1.8 +1.7 +6.9/A 2030TgtDtRtrA m TH 14.79 +2.2 +2.6 +8.0/A 2035TgtDtRtrA m TI 15.39 +2.7 +3.7 +9.1/A 2040TgtDtRtrA m TJ 15.82 +2.9 +4.1 +9.5/A 2045TgtDtRtrA m TK 16.09 +3.0 +4.3 +9.8/A 2050TgtDtRtrA m TN 15.77 +3.1 +4.4 +9.9/A AMCpA m LG 34.63 +4.9 +10.0 +11.7/D AmrcnBalA m MA 27.42 +2.1 +1.4 +8.5/A AmrcnHiIncA m HY 10.16 +.6 +.5 +3.9/C AmrcnMutA m LV 41.16 +3.0 +1.4 +9.5/B BdfAmrcA m CI 12.49 ... -2.2 +1.4/C CptWldGrIncA m WS 52.78 +1.9 +3.7 +8.9/B CptlIncBldrA m IH 61.03 +.6 -2.1 +4.7/C CptlWldBdA m IB 19.57 -1.2 -1.6 +2.2/C EuroPacGrA m FG 57.69 +1.4 +2.6 +7.6/C FdmtlInvsA m LB 64.41 +3.6 +3.8 +12.7/A GlbBalA m IH 32.67 +.6 +1.0 +5.4/B GrfAmrcA m LG 54.57 +4.8 +10.2 +14.3/B HiIncMuniBdA m HM 15.76 +.5 +.3 +4.7/B IncAmrcA m AL 23.19 +1.9 -.1 +6.9/C IntlGrIncA m FB 34.94 -.4 +.3 +4.8/C IntrmBdfAmrA m CS 13.10 +.2 -1.0 +.6/D InvCAmrcA m LB 41.44 +3.3 +3.0 +10.8/B LtdTrmTEBdA m MS 15.51 +.5 -.1 +1.4/A MortgA m GI 9.80 +.2 -1.6 +1.2/A NewWldA m EM 68.46 +2.1 +2.3 +8.7/B NwPrspctvA m WS 46.40 +4.0 +7.5 +11.6/A STBdAmrcA m CS 9.80 +.3 -.3 +.5/D ShrtTrmTEBdA m MS 10.03 +.4 +.2 +.8/D SmCpWldA m SW 59.96 +5.0 +7.5 +9.7/C TheNewEcoA m LG 50.26 +5.2 +12.6 +13.8/B TxExBdA m MI 12.81 +.4 -.5 +2.8/B TxExmptFdofCAA m MC 17.44 +.4 -.5 +2.9/C TxExofNewYorkA m MY 10.61 +.3 -.8 +2.5/C USGovtSecA m GI 13.31 +.2 -1.9 +.7/B WAMtInvsA m LV 47.01 +3.8 +3.4 +11.8/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.4 +1.8/C USInProtInstl IP 10.52 -.1 -1.1 +1.6/BAncoraThlnSmlMdI d SB 16.67 +4.1 +7.2 +9.9/CAngel OakMltStratIncAs m MU 11.24 +.5 +1.7 +3.2 MltStratIncIns MU 11.22 +.5 +1.7 +3.5AquilaCHTFKTA m SI 10.47 +.3 -.7 +1.9/B HawaiianTxFrA m SI 11.13 +.4 -.5 +1.4/D NATFIncA m SI 10.55 +.3 -.8 +2.4/A TxFrForUtahA m SI 10.18 +.4 -.7 +2.2/A TxFrofArizonaA m SI 10.46 +.4 -.7 +2.1/B TxFrofColoradoA m SI 10.30 +.4 -.8 +1.6/D TxFrofOregonA m SI 10.80 +.4 -.8 +1.4/D ArbitrageInstl NE 13.06 +1.9 -.2 +1.8/C R b NE 12.68 +1.9 -.2 +1.5/CArielApprecInv b MV 48.69 +2.4 +1.7 +5.5/E Inv b MV 72.12 +3.5 +3.1 +7.8/CAristotleSaulGlbOppsI d IH 13.63 +2.9 +2.6 +8.1/AArtisanEmMktsInv EM 16.69 +1.1 -.6 +10.8/A GlbOppsInstl WS 27.79 +2.6 +7.0 +12.9/A GlbOppsInv WS 27.49 +2.6 +6.9 +12.6/A GlbValueInv WS 18.14 +1.1 -.2 +8.0/C IntlInstl FG 33.87 -1.1 +1.1 +3.1/E IntlInv FG 33.67 -1.1 +1.0 +2.9/E IntlSmCpInv FR 23.89 +1.0 +3.5 +5.1/E IntlValueInstl FB 37.54 -.6 -3.1 +5.8/B IntlValueInv FB 37.39 -.6 -3.2 +5.6/B MidCpInstl MG 46.26 +5.6 +11.5 +8.9/D MidCpInv MG 42.45 +5.6 +11.4 +8.7/D MidCpValueInv MV 23.16 +3.5 +1.9 +7.4/C SmCpInvs SG 36.68 +6.8 +20.1 +13.8/A ValInstl LV 14.66 +4.2 +1.0 +9.9/A ValInv LV 14.68 +4.2 +.8 +9.7/AAshmoreEmMktsLcCyBdIns XP 7.27 -5.1 -5.1 +3.3 EmMktsTtlRetIns EB 7.74 -1.8 -4.7 +5.5AuxierFocInv d LV 22.43 +3.0 +.5 +7.6/DAve MariaMariaWldEq WS 15.42 +3.1 +2.3 +6.4/D Value MB 21.91 +2.0 +4.9 +5.5/EBBHCorelN d LB 20.44 +2.0 -2.0 +7.3/E LtdDurN UB 10.16 +.2 +.8 +1.7/ABMODivIncI LV 14.82 +4.1 +4.0 +12.1/A IntermTxFrI MI 11.13 +.5 -.3 +2.7/B IntermTxFrY MI 11.14 +.4 -.3 +2.4/B LgCpGrI LG 19.70 +5.9 +8.9 +15.2/A LgCpGrY LG 19.52 +5.9 +8.8 +15.0/B LgCpValI LV 16.01 +2.7 -.8 +8.2/C LowVolEqI LV 14.90 +2.5 +1.3 +8.1/C MidCpGrI MG 17.64 +6.3 +9.5 +8.0/E MidCpValI MV 12.41 +3.8 -.2 +6.8/C ShrtTrmIncAdvI CS 9.28 +.2 +.2 +1.4/B ShrtTxFrI MS 10.14 +.5 +.5 +1.3/B SmCpGrI SG 21.01 +8.5 +12.7 +7.0/E StratIncY MU 9.08 ... -1.9 +2.5/C TCHCorPlusBdI CI 11.34 ... -2.1 +2.4/A TCHCorPlusBdY CI 11.35 +.1 -2.2 +2.2/A TCHCorpIncI TW 12.68 +.1 -2.5 +3.9/A TCHCorpIncY TW 12.70 +.1 -2.5 +3.8/A UltraShrtTxFrI MS 10.06 +.1 +.6 +.9/CBNY MellonAsstAllcM MA 12.96 +2.9 +3.2 +6.9/B BdM CI 12.27 ... -2.3 +1.6/C EmMktsM EM 11.95 +.9 -.3 +8.7/B IncStkM LV 9.51 +4.0 +2.5 +10.4/A IntermBdM CS 12.22 +.1 -1.0 +1.1/C IntlApprecM FB 14.38 -.6 -.3 +4.4/D IntlM FB 13.91 -.3 +.5 +5.7/B LgCpStkM LB 6.31 +4.0 +4.8 +10.5/C MAIntrmMnBdM MT 12.41 +.4 -.6 +2.0/C MdCpMltStratM MG 18.65 +5.2 +7.7 +9.8/C NYIntrmTEBdM MN 10.91 +.5 -.6 +2.3/B NtnIntrmMnBdM MI 13.29 +.5 -.5 +2.3/C NtnSTMnBdM MS 12.69 +.3 +.3 +.7/D PEIntrmMnBdM MP 11.94 +.5 -.3 +2.1/D STUSGovtSecM GS 11.50 +.1 -.3 +.1/D SmCpMltStratM SG 22.32 +6.8 +11.3 +11.7/CBairdAggrgateBdInstl CI 10.50 -.1 -2.4 +2.0/B CorPlusBdInstl CI 10.84 ... -2.2 +2.4/A IntermBdInstl CI 10.74 ... -1.5 +1.4/C QlInTrmMnBdIns MI 11.36 +.5 -.4 +1.6/E ShrtTrmBdInstl CS 9.56 +.3 -.1 +1.3/BBaronAsstInstl MG 79.58 +6.4 +12.9 +13.4/A AsstRetail b MG 76.88 +6.4 +12.8 +13.1/A DiscvInstl SG 21.23 +12.6 +16.0 +16.5/A DiscvRetail b SG 21.02 +12.6 +15.9 +16.2/A EmMktsInstl EM 14.98 -.9 -2.5 +7.5/C EmMktsRetail b EM 14.92 -.9 -2.7 +7.2/C FifthAvenuGrIns LG 30.76 +7.0 +18.7 +17.0/A FifthAvenuGrRtl b LG 30.20 +6.9 +18.6 +16.7/A FocedGrInstl MG 17.93 +8.8 +14.5 +10.3/C GrInstl MG 77.80 +7.3 +11.9 +12.0/B GrRetail b MG 75.61 +7.2 +11.7 +11.7/B IntlGrInstl FG 24.86 +1.2 +2.8 +10.1/A IntlGrRetail b FG 24.53 +1.2 +2.6 +9.8/A OppInstl MG 21.46 +7.3 +21.9 +15.8/A OppRetail b MG 20.71 +7.3 +21.8 +15.5/A PtnrsInstl MG 58.30 +8.8 +17.2 +13.9/A PtnrsRetail b MG 57.08 +8.8 +17.1 +13.6/A RlEsttInstl SR 29.20 +2.7 -2.7 +5.4/C RlEsttRetail b SR 28.76 +2.7 -2.8 +5.1/C SmCpInstl SG 32.60 +6.8 +11.1 +12.2/C SmCpRetail b SG 31.44 +6.7 +10.9 +11.9/CBarrett AssociatesBarrettOpp LV 30.42 +2.9 +1.5 +12.6/ABeckerValEqRetail d LV 19.50 +1.7 +.1 +7.3/DBerkshireFoc d ST 26.81 +8.1 +24.9 +20.8/CBernsteinCaliforniaMuni SS 14.08 +.6 ... +1.7/A IntermDur CI 12.81 -.1 -1.9 +2.1/B IntermDurInstl CI 14.60 -.1 -1.9 +2.2/A NewYorkMuni SS 13.78 +.6 -.3 +1.8/A ShrtDrDvRSMn MS 12.53 +.3 +.4 +.5/EBerwynInc d XY 13.56 +1.2 +1.6 +3.5/BBishop StreetHawaiiMuniBdIns SI 10.39 +.4 -.8 +1.9/BBlackRock4060TrgtAlInvC m CA 11.70 +1.3 -.3 +3.2 AdUSTtlMInvA m LB 26.63 +4.6 +5.0 +8.1/E AdUSTtlMInvIns LB 27.79 +4.6 +5.1 +8.4/D AdUSTtlMInvInvC m LB 17.32 +4.6 +4.6 +7.2/E AdvtgGlbInstl WS 22.41 +2.7 +3.0 +7.0/D AdvtgGlbInvA m WS 21.31 +2.6 +2.9 +6.6/D AdvtgGlbInvC m WS 17.49 +2.6 +2.6 +5.8/D AdvtgIntlIns FB 17.51 +.4 +1.2 +6.4/A AdvtgIntlInvA m FB 17.33 +.4 +1.1 +6.2/B AdvtgLCCorIns LB 17.35 +4.2 +5.9 +11.9/A AdvtgLCCorInvA m LB 16.74 +4.2 +5.9 +11.6/B AdvtgLCCorInvC m LB 14.39 +4.1 +5.5 +10.7/C AdvtgLCValIns LV 29.66 +2.7 +1.4 +9.5/B AdvtgLCValInvA m LV 29.08 +2.6 +1.3 +9.2/B AdvtgLCValInvC m LV 27.03 +2.6 +.9 +8.4/C AdvtgLgCpGrIns LG 16.80 +5.7 +10.5 +14.0/B AdvtgLgCpGrInvA m LG 16.08 +5.6 +10.4 +13.6/C AdvtgSmCpGrIns SG 22.44 +8.6 +14.5 +9.8/D AdvtgSmCpGrInvA m SG 17.33 +8.5 +14.4 +9.4/D AsaDrgnIns DP 17.55 +3.3 +2.3 +5.4/E AsaDrgnInvA m DP 17.31 +3.2 +2.2 +5.2/E BalCptlInstl MA 23.34 +2.0 +2.8 +8.2 BalCptlInvA m MA 23.24 +2.0 +2.7 +7.9 BalCptlInvC m MA 20.25 +1.9 +2.4 +7.1 BasValInstl LV 26.68 +2.5 +1.6 +5.6/E BasValInvA m LV 26.36 +2.5 +1.5 +5.3/E BasValInvC m LV 23.29 +2.4 +1.2 +4.5/E CAMuniOppsInstl MF 12.77 +.6 +1.2 +4.3/A CAMuniOppsInvA m MF 12.75 +.5 +1.0 +4.0/A CAMuniOppsInvA1 b MF 12.77 +.6 +1.2 +4.2/A CorBdInstl CI 9.29 +.3 -1.8 +1.5 CorBdInvA m CI 9.30 +.4 -1.9 +1.2 CorBdInvC m CI 9.26 +.3 -2.2 +.5 CorBdK CI 9.31 +.3 -1.8 +1.6 CorBdSvc b CI 9.29 +.4 -1.9 +1.2 CptlApprecInstl LG 32.39 +6.5 +16.3 +15.4/A CptlApprecInvA m LG 30.04 +6.5 +16.1 +15.1/B CptlApprecInvC m LG 22.45 +6.4 +15.7 +14.1/B CptlApprecK LG 32.56 +6.5 +16.3 +15.5/A CptlApprecR b LG 25.02 +6.5 +16.0 +14.8/B CrdtStrIncIns MU 10.14 +.2 +.2 +3.9 CrdtStrIncInvA m MU 10.14 +.2 +.3 +3.7 EmMktsInstl EM 24.15 +.8 +2.5 +8.7/B EmMktsInvA m EM 23.27 +.8 +2.3 +8.2/B EngyResInvA m EE 18.91 -.1 +2.2 -7.8/D EqDivInstl LV 22.93 +2.6 +1.1 +11.0/A EqDivInvA m LV 22.85 +2.6 +1.0 +10.7/A EqDivInvC m LV 22.02 +2.5 +.7 +9.9/A EqDivR b LV 23.02 +2.5 +.9 +10.4/A EuroInvA m ES 15.31 -.1 +.5 +1.6/E Exch LB 1056.30 +2.8 +.7 +8.8/D FltngRtIncInstl BL 10.17 +.2 +1.6 +3.7 FltngRtIncInvA m BL 10.17 +.2 +1.5 +3.4 FltngRtIncInvC m BL 10.16 +.1 +1.3 +2.7 FocGrInstl LG 4.79 +6.4 +17.4 +16.2/A FocGrInvA m LG 4.43 +6.5 +16.9 +15.8/A GNMAInstl GI 9.20 +.4 -1.2 +1.0 GNMAInvA m GI 9.24 +.4 -1.3 +.7 GlbAllcIncInstl IH 19.84 +.9 +.2 +4.0/C GlbAllcIncInvA m IH 19.70 +.8 ... +3.8/D GlbAllcIncInvC m IH 17.73 +.7 -.3 +3.0/E GlbAllcIncR b IH 18.74 +.8 -.1 +3.4/D GlbLSCrdtInstl XS 10.38 -.3 +.3 +1.4/D GlbLSCrdtInvA m XS 10.36 -.3 +.2 +1.2/D GlbLSCrdtInvC m XS 10.15 -.4 -.2 +.4/E HYBdInstl HY 7.66 +.6 +.6 +4.9/A HYBdInvA m HY 7.66 +.6 +.4 +4.6/B HYBdInvC m HY 7.67 +.5 +.1 +3.8/C HYBdK HY 7.67 +.6 +.7 +5.0/A HYBdSvc b HY 7.66 +.4 +.4 +4.6/B HYMuniInstl HM 9.58 +.6 +1.0 +5.4/A HighEqIncIns LV 27.52 +2.6 +1.0 +5.3/E HighEqIncInvA m LV 23.61 +2.6 +.9 +5.0/E HighEqIncInvC m LV 15.95 +2.5 +.5 +4.2/E HthSciOpIns SH 59.98 +5.4 +6.8 +7.1/A HthSciOpInvA m SH 57.22 +5.3 +6.7 +6.8/A HthSciOpInvC m SH 50.29 +5.3 +6.3 +6.0/B InProtBdInstl IP 10.48 +.2 -.6 +1.6 InProtBdInvA m IP 10.23 +.1 -.7 +1.3 InProtBdInvC m IP 9.90 +.1 -1.0 +.6 IntlDivIns FB 29.03 +.1 -5.8 -.2/E IntlDivInvA m FB 27.16 +.1 -5.9 -.4/E IntlInstl FB 17.20 -.6 -3.2 +5.5/B IntlInvA m FB 16.82 -.7 -3.3 +5.1/C IntlInvC m FB 15.67 -.7 -3.6 +4.2/D LCFocGrIns LG 15.42 +6.5 +17.5 +18.1/A LCFocGrInvA m LG 14.39 +6.5 +17.4 +17.8/A LCFocGrInvC m LG 11.37 +6.5 +17.0 +16.8/A LPDyn2020Instl TE 16.12 +1.3 +1.4 +5.7 LPDyn2020InvA m TE 14.84 +1.3 +1.3 +5.4 LPDyn2030Instl TH 14.52 +1.7 +2.4 +7.3 LPDyn2030InvA m TH 13.95 +1.6 +2.2 +7.0 LPDyn2040Instl TJ 18.44 +2.0 +2.7 +8.5 LPDyn2040InvA m TJ 16.88 +2.0 +2.6 +8.2 LatinAmerInstl LS 44.75 -12.6 -10.4 +2.9/C LatinAmerInvA m LS 44.17 -12.7 -10.5 +2.6/C LngHrznEqInvA m WS 13.62 +3.7 +4.4 +4.4/E LowDurBdInstl CS 9.48 +.1 +.1 +1.3 LowDurBdInvA m CS 9.48 +.1 -.2 +1.0 LowDurBdInvC m CS 9.47 ... -.5 +.2 LowDurBdK CS 9.47 +.1 ... +1.3 ManagedIncK XY 9.90 +.3 -.1 +4.8 MidCapDivIns MV 18.94 +3.2 +4.0 +7.8/C MidCapDivInvA m MV 18.07 +3.1 +3.9 +7.5/C MidCpGrEqInstl MG 26.10 +7.2 +15.8 +14.3/A MidCpGrEqInvA m MG 22.70 +7.2 +15.6 +14.0/A MidCpGrEqInvC m MG 17.89 +7.2 +15.3 +13.1/A NJMuniBdInstl MJ 11.02 +.5 -.1 +3.9/A NJMuniBdInvA m MJ 11.03 +.5 -.2 +3.7/A NYMuniOppsInstl MN 11.33 +.5 +.8 +4.6/A NYMuniOppsInvA m MN 11.33 +.5 +.7 +4.3/A NYMuniOppsInvA1 b MN 11.33 +.5 +.8 +4.5/A NYMuniOppsInvC m MN 11.33 +.4 +.4 +3.6/A NatrlResTrInstl SN 34.01 +4.3 +3.6 +2.6/C NatrlResTrInvA m SN 32.28 +4.3 +3.5 +2.3/C NtnlMnInstl MI 10.78 +.3 -.2 +2.9/A NtnlMnInvA m MI 10.78 +.3 -.3 +2.7/B NtnlMnInvC m MI 10.79 +.4 -.6 +2.0/D PAMuniBdInstl MP 10.96 +.5 -.1 +3.3/A PAMuniBdInvA m MP 10.97 +.5 -.2 +3.1/B ShrtTrmMuniIns MS 10.07 +.3 +.5 +.6/D ShrtTrmMuniInvA m MS 10.08 +.4 +.5 +.4/E StrGlbBdIncIns IB 5.88 -.5 -1.0 +3.8 StrGlbBdIncIvA m IB 5.87 -.7 -1.1 +3.4 StrIncOpA m NT 9.79 -.3 -.4 +1.9 StrIncOpC m NT 9.79 -.2 -.6 +1.2 StrIncOpIns NT 9.80 -.1 -.2 +2.2 StratMuOpIns MI 11.75 +.6 +1.3 +4.8/A StratMuOpInvA m MI 11.75 +.6 +1.2 +4.6/A StratMuOpIvC m MI 11.75 +.5 +.9 +3.8/A TactOppsInstl TV 15.17 +1.5 +5.3 +2.9/D TactOppsInvA m TV 15.06 +1.6 +5.2 +2.6/D TechOppsInstl ST 30.65 +8.7 +20.5 +25.2/A TechOppsInvA m ST 28.50 +8.7 +20.4 +24.8/A TechOppsInvC m ST 24.27 +8.6 +19.9 +23.9/A TtlRetInstl CI 11.29 +.3 -1.9 +2.0 TtlRetInvA m CI 11.29 +.3 -1.9 +1.6 TtlRetInvC m CI 11.28 +.3 -2.3 +.9 TtlRetR b CI 11.29 +.3 -2.1 +1.4 USGovtBdInstl GI 10.10 +.4 -1.3 +1.0 USGovtBdInvA m GI 10.13 +.5 -1.3 +.7 USMortgInstl CI 9.92 ... -1.5 +1.7/BBogle Investment ManSmCpGrInstl SB 34.05 +9.3 +9.0 +9.8/CBoston PartnersLSEqInstl LO 21.55 +.6 -3.3 +7.4/A SmCpValIIInstl SV 27.59 +6.0 +5.1 +10.0/B SmCpValIIInv b SV 26.39 +6.0 +4.9 +9.7/CBoston TrustAsstMgmt AL 47.81 +2.7 +2.0 +9.4/A Eq LB 24.31 +3.5 +2.9 +11.4/BBragg Capital TrustQueensRdSmCpVal SV 27.69 +5.5 +2.0 +6.7/EBrandesIntlEqI FV 18.25 -2.1 +2.4 +4.4/BBridgesInvm LG 65.21 +4.8 +7.7 +10.7/DBridgewayAggresivInvs1 MB 78.32 +6.4 +4.0 +9.4/B BlueChip35Idx LB 14.91 +3.9 +2.3 +11.1/B SmCpGr SG 30.76 +8.3 +11.2 +13.2/B SmCpVal SV 29.90 +9.1 +12.7 +11.2/A UltraSmCo SV 31.40 +4.8 +3.8 +1.0/E UltraSmCoMkt d SB 15.81 +6.0 +10.9 +10.6/BBright RockMidCpGrInstl MG 18.10 +4.6 +5.2 +11.9/B QualLgCpInstl LB 16.53 +2.7 -.2 +7.8/EBroadviewOpp SB 37.65 +5.8 +9.0 +7.3/EBrookeld InvestmenGlbLtdInfrasI XO 12.29 -.6 -2.7 +.8/E GlbLtdInfrasY XO 12.29 -.6 -2.7 +.8/E GlbLtdRlEsttI GR 13.18 +1.5 -.3 +4.6/CBrown AdvisoryFlexEqIns d LG 22.51 +5.9 +8.4 +12.2/D GrEqInstl d LG 24.28 +6.3 +15.7 +14.1/B GrEqInv d LG 24.06 +6.3 +15.7 +13.9/B IntermIncInv d CI 10.33 ... -1.2 +1.3/D MrylndBdInv d SI 10.50 +.3 +.1 +2.1/B SmCpFdmtlValIns d SB 29.45 +5.8 +3.5 +10.3/C SmCpGrInv d SG 20.51 +6.2 +10.4 +11.8/C SmrstEmMktsIns d EM 10.74 -1.4 -4.4 +4.6/EBrown Cap MgmtSmCoInv b SG 106.88 +6.3 +19.7 +19.6/ABruceBruce MA 517.76 +2.2 -1.4 +5.4/DBuffaloDiscv MG 26.11 +5.8 +7.8 +11.2/B EmergOpps SG 17.51 +6.1 +12.1 +11.3/C FlexInc AL 15.76 +3.5 +1.8 +7.1/C Gr LG 33.06 +6.9 +13.5 +12.4/C HY HY 10.99 +.3 -.2 +3.4/D LgCp LG 31.51 +6.8 +8.5 +13.3/C MidCp MG 14.93 +5.5 +9.7 +6.5/E SmCp SG 17.22 +9.8 +17.5 +13.5/BCG Capital MarketsCorFI CI 7.83 ... -2.4 +1.6/C EmMktsEqInvms EM 15.84 +.1 -2.3 +9.8/A IntlEq FB 13.07 ... +.7 +6.0/B IntlFI IB 7.81 -.5 +1.0 +4.0/A LgCpEq LG 20.45 +4.4 +5.3 +10.0/E MuniBdInvms ML 9.14 +.3 -1.1 +2.2/E SmMidCpEq SG 22.20 +5.5 +6.9 +5.7/ECGMFoc LB 48.22 -5.5 -9.6 +4.1/E Mut AL 29.54 -3.6 -4.7 +4.4/E Rlty MB 30.69 +3.3 -4.5 +7.8/CCMAdvsFI CS 11.16 +.1 -.5 +2.3/ACRMMidCpValInstl MB 23.45 +4.9 +7.6 +11.2/A SmCpValInstl SB 20.27 +4.5 +2.4 +11.2/B SmCpValInv SB 17.58 +4.5 +2.3 +10.9/BCalamosCnvrtA m CV 18.89 +3.2 +7.3 +5.9/C CnvrtC m CV 18.69 +3.1 +7.0 +5.1/D CnvrtInstl CV 16.95 +3.2 +7.4 +6.2/C EvolvingWldGrA m EM 15.15 +.1 -.7 +4.3/E EvolvingWldGrI EM 15.25 +.1 -.5 +4.6/E GlbGrIncA m IH 9.74 +1.8 +3.0 +6.4/A GlbGrIncC m IH 8.65 +1.8 +2.6 +5.6/B GlbGrIncI IH 10.02 +1.7 +3.0 +6.7/A GrA m LG 35.37 +4.5 +8.9 +9.3/E GrC m LG 22.48 +4.5 +8.5 +8.5/E GrIncA m AL 33.56 +3.5 +4.9 +8.9/A GrIncC m AL 33.70 +3.4 +4.6 +8.1/B GrIncInstl AL 32.29 +3.5 +5.1 +9.2/A GrInstl LG 46.36 +4.5 +9.0 +9.6/E IntlGrA m FG 21.80 +2.3 +1.9 +8.1/B IntlGrInstl FG 22.32 +2.4 +2.0 +8.4/B MktNetrlIncA m NE 13.51 +.3 +2.2 +3.6 MktNetrlIncC m NE 13.71 +.3 +1.9 +2.8 MktNetrlIncIns NE 13.36 +.4 +2.4 +3.8CalvertBalA m MA 32.18 +2.7 +2.0 +5.3/D BalC m MA 31.12 +2.6 +1.6 +4.5/E BdA m CI 15.73 +.2 -1.5 +2.3/A EqA m LG 46.16 +4.5 +7.6 +11.4/D EqC m LG 27.09 +4.4 +7.3 +10.5/E IncA m TW 15.90 -.1 -3.0 +2.7/C IntlEqA m FB 17.88 +1.4 +1.6 +3.2/E MdCpA m MB 33.58 +4.6 +6.5 +3.7/E RspMuniIncA m MI 15.65 +.2 -.6 +2.6/B ShrtDurIncA m CS 15.84 +.2 -.3 +1.5/A USLCCrRspnbIdxA m LB 23.25 +4.4 +4.6 +10.5/CCambiarGlblUltrFcsInv d WS 20.17 +2.3 +1.7 +1.2/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +4.3 +4.6 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +4.7 +5.2 +13.5/A NL Vanguard TtlSMIdxInv LB 131,708 +4.7 +5.1 +13.4/A NL Vanguard InsIdxIns LB 127,702 +4.3 +4.6 +13.6/A NL Vanguard TtInSIdxInv FB 125,290 +.2 +.4 +6.6/B NL Vanguard TtlSMIdxIns LB 118,410 +4.7 +5.2 +13.5/A NL Vanguard InsIdxInsPlus LB 97,367 +4.3 +4.6 +13.6/A NL Fidelity Contrafund LG 96,071 +5.7 +11.6 +16.3/B NL Vanguard TtInSIdxInsPlus FB 94,206 +.2 +.4 +6.7/B NL American Funds GrfAmrcA m LG 89,232 +4.8 +10.2 +15.6/C 5.75 Vanguard WlngtnAdmrl MA 86,046 +2.0 +.2 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,634 0.0 -2.2 +1.7/C NL Fidelity 500IndexPrm LB 77,180 +4.3 +4.6 +13.6/A NL American Funds IncAmrcA m AL 74,468 +1.9 -.1 +7.8/C 5.75 Vanguard TtInSIdxAdmrl FB 70,525 +.2 +.4 +6.6/B NL Dodge & Cox Stk LV 69,557 +3.4 +2.1 +13.2/A NL American Funds CptlIncBldrA m IH 67,996 +.6 -2.1 +5.9/B 5.75 Dodge & Cox IntlStk FB 64,497 -2.7 -3.9 +6.1/C NL American Funds AmrcnBalA m MA 63,932 +2.1 +1.4 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,371 +3.3 +3.0 +12.7/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 97.50 +16.3 888-776-3637 ProFunds UltSmCpInv LE NL 69.72 +14.4 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 75.17 +13.3 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 152.54 +13.3 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 122.50 +13.2 800-820-0888 Morgan Stanley InsMidCpGrA m MG 5.25 17.85 +12.8 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 21.08 +12.8 800-548-7786 Baron DiscvInstl SG NL 21.23 +12.6 800-992-2766 Baron DiscvRetail b SG NL 21.02 +12.6 800-992-2766 Lord Abbett DevelopingGrF b SG NL 30.39 +12.6 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.59 +12.6 888-522-2388 Delaware Inv SmidCpGrA m SG 5.75 26.12 +12.5 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 13.20 +12.5 800-523-1918 Lord Abbett DevelopingGrA m SG 5.75 29.33 +12.5 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.44 +12.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.51 +12.5 888-522-2388 Jacob MicroCpGrInstl d SG NL 16.19 +12.4 888-522-6239 Lord Abbett DevelopingGrC m SG 1.00 21.88 +12.4 888-522-2388 Jacob MicroCpGrInv m SG NL 14.84 +12.3 888-522-6239 Oberweis MicroCp m SG NL 29.12 +12.3 800-323-6166 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.50 +41.3 888-776-3637 Virtus InvtvGrStkIns LG NL 26.93 +27.6 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.59 +25.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.33 +25.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.39 +25.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.44 +25.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.51 +25.6 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.08 +25.3 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 21.88 +25.2 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 17.85 +25.1 800-548-7786 Berkshire Foc d ST NL 26.81 +24.9 877-526-0707 Touchstone SdCptlInsGr LG NL 25.52 +24.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 18.03 +23.8 800-543-0407 Morgan Stanley MltCpGrTrustI LG NL 43.49 +23.7 800-869-6397 Touchstone SdCptlSelGrA m LG 5.75 17.08 +23.7 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 17.10 +23.6 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 39.51 +23.5 800-869-6397 Rydex NASDAQ1002xStrH b LE NL 152.54 +23.5 800-820-0888 Firsthand TechOpps ST NL 12.31 +23.3 888-884-2675 Morgan Stanley MltCpGrTrustL b LG NL 29.27 +23.3 800-869-6397 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, June 7, 2018

PAGE 51

IntlEqInv d FB 28.16 -2.4 -.9 +4.5/D OppInstl LV 23.77 +2.7 ... +7.9/C OppInv LV 23.84 +2.8 ... +7.7/D SmCpInstl d SB 20.70 +4.5 +6.0 +2.9/E SmCpInv d SB 20.23 +4.5 +6.0 +2.7/ECarillonClVtCptlApprA m LG 45.58 +5.7 +8.5 +15.1/B EagleGrIncA m LV 21.02 +2.3 +.5 +9.5/B EagleGrIncC m LV 20.11 +2.2 +.1 +8.6/C EglMidCpGrA m MG 62.64 +6.4 +10.9 +13.0/A EglMidCpGrC m MG 50.18 +6.3 +10.6 +12.2/B EglMidCpStkA m MG 29.84 +5.3 +5.1 +8.3/D EglSmCpGrA m SG 65.27 +6.7 +9.5 +10.6/D EglSmCpGrC m SG 48.30 +6.6 +9.2 +9.8/D ReamsCore+BdI CI 30.86 ... -2.0 +1.6/C ReamsCoreBdI CI 11.13 +.2 -1.7 +1.7/B ReamsUnconsBdI NT 11.59 ... -1.0 +2.0/C ReamsUnconsBdY b NT 11.64 -.1 -1.2 +1.6/D ScoutIntlI FB 21.36 -.8 -.5 +5.8/B ScoutMdCpI MB 19.89 +4.4 +4.6 +14.0/A ScoutSmCpI SG 30.75 +8.0 +10.1 +15.9/ACausewayIntlValInstl d FV 16.78 -1.5 -3.1 +4.1/C IntlValInv d FV 16.65 -1.5 -3.3 +3.8/CCenter Coast CapitalBrkdMLPFocA m LP 7.05 +7.1 +.5 -5.0/A BrkdMLPFocC m LP 6.50 +6.8 +.1 -5.8/BChamplainSmCoAdv b SG 22.81 +7.9 +14.6 +16.0/ACity National RochdaCorpBdServicing CS 10.18 +.1 -1.0 +.8/C DivIncN b LV 38.21 +2.0 -4.5 +6.4/EClearBridgeAggresivGrA m LG 216.11 +6.6 +6.2 +5.2/E AggresivGrC m LG 173.04 +6.6 +6.0 +4.5/E AggresivGrI LG 238.56 +6.6 +6.4 +5.5/E AggresivGrIS LG 241.13 +6.7 +6.4 +5.6/E AllCpValA m LV 14.41 +3.4 -.9 +8.2/C AllCpValC m LV 12.41 +3.2 -1.2 +7.5/D ApprecA m LB 24.25 +3.7 +2.8 +10.1/C ApprecC m LB 23.34 +3.6 +2.5 +9.3/D ApprecI LB 24.11 +3.7 +2.9 +10.4/C ApprecIS LB 24.19 +3.7 +2.9 +10.5/C CBIntlSmCpI FA 19.02 -.4 -.5 +6.3/D DivStrat1 LB 23.41 +3.2 -.1 +10.1/C DivStratA m LB 23.38 +3.1 -.3 +9.8/C DivStratC m LB 23.03 +3.1 -.6 +9.1/D DivStratI LB 24.00 +3.2 -.2 +10.1/C IntlGrC m FG 43.28 +4.4 +8.0 +9.4/A IntlGrI FG 49.91 +4.5 +8.5 +10.4/A IntlValA m FV 11.53 -1.6 -2.5 +4.1/C IntlValIS FV 11.59 -1.6 -2.3 +4.6/B LgCpGrA m LG 44.69 +5.1 +10.0 +14.7/B LgCpGrC m LG 35.97 +5.1 +9.7 +13.9/B LgCpGrI LG 49.54 +5.1 +10.1 +15.1/B LgCpValA m LV 32.65 +2.4 -1.4 +6.4/E LgCpValC m LV 31.67 +2.3 -1.7 +5.6/E LgCpValI LV 32.60 +2.4 -1.3 +6.8/D MidCpA m MB 33.98 +3.9 +1.6 +5.9/D MidCpC m MB 27.15 +3.8 +1.4 +5.2/E MidCpI MB 37.73 +3.9 +1.8 +6.3/D MidCpIS MB 38.08 +3.9 +1.8 +6.4/D SmCpC m SG 40.86 +5.6 +6.1 +10.8/D SmCpGrA m SG 39.81 +10.3 +21.3 +14.3/A SmCpGrI SG 42.45 +10.3 +21.5 +14.6/A SmCpGrIS SG 42.87 +10.3 +21.6 +14.8/A SmCpGrR b SG 38.84 +10.3 +21.2 +14.0/A SmCpI SG 64.58 +5.7 +6.6 +11.9/C SmCpValA m SV 20.78 +7.4 +4.4 +7.8/D TactDivIncA m MV 16.50 +3.5 -.6 +.5/E TactDivIncC m MV 15.67 +3.5 -.9 -.3/E TactDivIncI MV 16.63 +3.6 -.5 +.7/E ValTrustC m LB 79.61 +3.7 -.5 +5.6/E ValTrustI LB 95.58 +3.8 -.1 +6.6/EClermontCLSGrandIncN CA 11.47 +1.0 +1.0 +5.1/BClipperClipper LB 125.25 +4.0 +4.0 +12.6/ACohen & SteersDivVal,IncInstl LB 15.18 +3.5 -.4 +8.8/D GlbInfras,IncI XO 18.40 -2.2 -4.1 +4.3/B GlbRltys,IncA m GR 53.05 +1.8 +.5 +6.0/B GlbRltys,IncI GR 53.32 +1.8 +.6 +6.3/B InstlRltys SR 42.66 +3.7 -.8 +6.9/A IntlRltyA m GR 12.31 +.9 +2.4 +6.4/B IntlRltyI GR 12.40 +.9 +2.6 +6.7/A PrfrdScInc,IncA m RR 13.54 ... -2.2 +5.1/B PrfrdScInc,IncC m RR 13.46 -.1 -2.4 +4.4/D PrfrdScInc,IncI RR 13.57 ... -2.0 +5.4/A RlEsttSecIncA m SR 14.47 +3.4 -1.7 +7.6/A RlEsttSecIncC m SR 13.11 +3.3 -1.9 +6.9/A RlEsttSecIncIns SR 15.24 +3.3 -1.6 +7.8/A Rltys SR 63.41 +3.7 -.9 +6.6/AColorado BondSharesATxEx f SI 9.08 +.5 +2.1 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.6 -.3 +2.6/B AMTFrCTIMBIns SI 10.33 +.5 -.4 +1.7/C AMTFrIMBA m MI 10.29 +.4 -.8 +2.1/C AMTFrIMBIns MI 10.30 +.5 -.7 +2.4/C AMTFrMAIMBIns MT 10.36 +.4 -.6 +1.8/D AMTFrNYIMBIns MN 11.66 +.4 -.5 +2.1/B AMTFrORIMBIns SI 12.14 +.3 -.6 +2.0/B AMTFrSCIMBIns SI 9.99 +.3 -.7 +2.1/B AcornA m MG 14.62 +8.2 +13.2 +12.5/B AcornC m MG 7.43 +8.3 +12.9 +11.7/B AcornIns MG 17.43 +8.3 +13.3 +12.8/B AcornIntSelIns FG 30.50 +3.2 +4.3 +10.7/A AcornIntlA m FR 48.35 +1.6 +4.0 +7.3/E AcornIntlC m FR 46.18 +1.5 +3.6 +6.5/E AcornIntlIns FR 48.46 +1.6 +4.1 +7.6/E AcornSelA m MG 15.96 +7.4 +9.2 +12.9/B AcornSelIns MG 18.09 +7.4 +9.4 +13.2/A AcornUSAIns SG 17.74 +9.9 +16.6 +12.8/B BalA m MA 41.22 +2.1 -.2 +6.2/C BalIns MA 41.16 +2.1 -.1 +6.4/C BdA m CI 8.25 ... -2.4 +1.7/B BdIns CI 8.25 ... -2.3 +2.0/B ContrCoreA m LB 25.92 +3.3 +.9 +9.4/D ContrCoreIns LB 26.12 +3.3 +1.0 +9.7/C ContrCoreV f LB 25.67 +3.3 +.9 +9.4/D ContrEurpA m ES 7.46 +1.8 +1.9 +4.0/D ConvrtSecsA m CV 21.25 +4.0 +7.2 +7.2/B ConvrtSecsIns CV 21.29 +4.0 +7.3 +7.5/A CorpIncA m TW 9.82 +.1 -3.5 +2.3/D CorpIncIns TW 9.82 +.1 -3.4 +2.6/C CptAllcAgrA m AL 13.79 +3.1 +2.7 +8.8/A CptAllcAgrC m AL 13.43 +3.0 +2.4 +8.0/B CptAllcCnsA m XY 10.18 +.7 -.8 +3.1/D CptAllcMdAgA m MA 13.21 +2.6 +1.9 +7.5/A CptAllcMdAgC m MA 13.22 +2.5 +1.6 +6.7/B CptAllcMdAgIns MA 13.19 +2.6 +2.1 +7.8/A CptAllcMdCnsA m CA 11.15 +1.3 +.1 +4.5/C CptAllcModA m CA 11.74 +1.9 +1.0 +6.2/A CptAllcModC m CA 11.64 +1.9 +.7 +5.4/A DiscpCoreA m LB 12.64 +5.1 +5.9 +11.6/B DiscpSmCoreV f SB 7.42 +7.7 +6.6 +6.0/E DivIncA m LV 22.06 +3.5 +.5 +11.2/A DivIncC m LV 21.36 +3.4 +.2 +10.4/A DivIncIns LV 22.09 +3.5 +.6 +11.5/A DivIncV f LV 22.07 +3.5 +.5 +11.2/A DivOppA m LV 9.67 +1.7 +.5 +8.3/C DivOppC m LV 9.45 +1.6 +.1 +7.5/D EmMktsIns EM 13.72 +2.1 -.7 +9.8/A FltRtA m BL 9.15 +.2 +2.4 +4.0/B GlEngNatResA m SN 20.68 +1.9 +4.6 +5.2/B GlEngNatResI SN 20.95 +1.9 +4.6 +5.5/B GlbDivOppA m WS 19.01 +1.9 -1.6 +4.8/E GlbDivOppIns WS 19.07 +1.8 -1.6 +5.0/E GlbEqValA m WS 14.23 +1.5 +.3 +6.3/D GlbOppsA m IH 13.94 +1.3 +1.6 +6.7/A GlbStratEqA m WS 15.88 +2.9 +3.4 +9.4/B GlbStratEqC m WS 13.56 +2.8 +3.1 +8.6/B GlbTechGrA m ST 35.31 +7.7 +16.8 +24.1/A GlbTechGrC m ST 31.73 +7.6 +16.4 +23.2/B GlbTechGrIns ST 36.69 +7.7 +17.0 +24.4/A GrtrChinaA m CH 56.21 +8.8 +10.0 +11.2/B HYBdA m HY 2.86 +.4 -1.6 +3.6/D HYBdC m HY 2.84 ... -1.9 +2.8/E HYMuniA m HM 10.53 +.5 +1.0 +4.0/C HYMuniIns HM 10.53 +.5 +1.0 +4.2/C IncBuilderA m XY 11.87 +1.0 +.2 +4.5/A IncOppsA m HY 9.58 +.2 -1.6 +3.3/D LgCpEnhCoreA b LB 25.93 +4.8 +5.1 +11.8/A LgCpEnhCoreIns LB 25.90 +4.8 +5.2 +12.1/A LgCpGrA m LG 43.74 +6.4 +10.2 +12.2/D LgCpGrC m LG 36.65 +6.3 +9.9 +11.3/D LgCpGrIIIA m LG 19.29 +6.4 +10.0 +12.2/D LgCpGrIIIC m LG 13.81 +6.4 +9.8 +11.3/D LgCpGrIIIIns LG 20.76 +6.5 +10.2 +12.5/C LgCpGrIns LG 45.42 +6.4 +10.3 +12.4/C LgCpGrV f LG 43.36 +6.4 +10.2 +12.2/D LgCpIdxA b LB 51.71 +4.3 +4.4 +11.7/B LgCpIdxIns LB 52.01 +4.3 +4.5 +11.9/A LgCpValA m LV 14.25 +1.6 -1.8 +8.0/C LgCpValC m LV 14.21 +1.6 -2.0 +7.2/D LmtDurCrdtA m CS 9.65 +.1 -.9 +1.4/B MNTxExmptA m SM 5.38 +.3 -.8 +2.6/B MidCapGrA m MG 27.96 +6.0 +9.8 +9.7/C MidCapGrIns MG 29.86 +6.0 +10.0 +10.0/C MidCapIdxA b MB 17.39 +4.9 +5.1 +10.5/A MidCapIdxIns MB 17.33 +5.0 +5.2 +10.8/A MidCapValA m MV 13.65 +1.9 ... +6.4/D MidCapValC m MV 12.64 +1.9 -.3 +5.6/D MidCapValIns MV 13.69 +1.9 +.1 +6.7/D Pac/AsIns DP 11.85 +3.9 +2.5 +11.6/B QualityIncA m CI 5.30 +.2 -1.0 +1.3/D RlEstateEqA m SR 13.64 +2.2 -2.2 +5.6/C RlEstateEqIns SR 13.68 +2.2 -2.0 +5.8/B S/MCpValA m SV 10.56 +4.0 +4.1 +7.0/E STBdA m CS 9.87 +.2 -.2 +.6/D STBdIns CS 9.85 +.1 -.2 +.8/D STBdIns3 CS 9.85 +.1 -.2 +.9/C STMuniBdA m MS 10.29 +.4 +.3 +.6/D STMuniBdIns MS 10.29 +.4 +.5 +.9/C SelGlbEqA m WS 13.99 +3.9 +8.5 +12.1/A SelIntlEqA m FG 15.09 +2.0 +1.5 +4.0/E SelIntlEqIns FG 15.44 +2.0 +1.6 +4.2/E SelLgCpEqA m LB 15.06 +3.6 +3.2 +11.8/A SelLgCpEqIns LB 14.96 +3.7 +3.2 +12.1/A SelLgCpGrA m LG 18.34 +5.8 +14.3 +11.9/D SelLgCpGrIns LG 18.91 +5.8 +14.4 +12.2/D SelLgCpValA m LV 26.06 +3.1 -.6 +10.2/A SelLgCpValC m LV 23.85 +3.0 -1.0 +9.3/B SelSmlrCpValA m SB 18.78 +3.6 +4.0 +5.6/E SlgCmsInfoA m ST 79.19 +7.9 +11.9 +18.6/D SlgCmsInfoC m ST 54.63 +7.8 +11.5 +17.7/D SlgGlbTechA m ST 43.98 +7.8 +11.9 +19.0/D SlgGlbTechC m ST 33.97 +7.7 +11.5 +18.1/D SmCpGrIA m SG 20.29 +8.5 +11.4 +14.4/A SmCpGrIIns SG 21.54 +8.5 +11.5 +14.6/A SmCpIdxA b SB 27.50 +8.4 +11.3 +13.9/A SmCpIdxIns SB 27.68 +8.4 +11.4 +14.2/A SmCpValIA m SV 43.92 +6.6 +5.1 +12.9/A SmCpValIIA m SV 18.49 +4.9 +4.3 +9.7/C SmCpValIIIns SV 18.78 +4.9 +4.4 +10.0/C SmCpValIIns SV 48.83 +6.6 +5.2 +13.2/A StratIncA m NT 5.90 +.1 -.7 +3.1/B StratIncC m NT 5.90 ... -1.1 +2.4/C StratIncIns NT 5.80 ... -.7 +3.4/A StratMuniIncA m ML 3.99 +.3 -.3 +3.8/A StrtCAMuIncA m MC 7.54 +.5 -.6 +3.0/C StrtCAMuIncInst MC 7.55 +.5 -.3 +3.3/B StrtNYMuIncA m MY 7.29 +.3 -.8 +2.9/B ThermostatA m XY 14.70 +1.1 +.5 +2.9/D ThermostatC m XY 14.75 +1.0 +.1 +2.1/E ThermostatIns XY 14.50 +1.0 +.5 +3.2/C TtlRetBdA m CI 8.82 +.2 -1.5 +2.2/A TtlRetBdIns CI 8.83 +.3 -1.3 +2.5/A TxExmptA m ML 13.36 +.4 -.4 +3.0/C TxExmptC m ML 13.36 +.4 -.7 +2.3/D TxExmptIns ML 13.36 +.4 -.3 +3.1/C USTrsIdxIns GI 10.74 +.1 -2.0 +.7/BCommerceBd CI 19.32 -.1 -2.1 +2.1/A Gr LG 34.77 +5.2 +6.8 +14.8/B KansasTFIntrmBd SI 19.05 +.4 -.7 +1.8/C MidCpGr MG 41.43 +4.3 +4.9 +11.9/B MssrTFIntrmBd SI 19.15 +.3 -.8 +2.1/B NtnlTFIntrmBd MI 19.23 +.3 -1.0 +2.3/C ShrtTrmGovt GS 16.80 ... -.5 +.4/B Val LV 31.12 +3.6 -.5 +9.9/ACommunity ReinvestQlfdInvm b GI 10.27 ... -1.7 +.8/BConvergenceCorPlusInstl LB 20.13 +5.3 +7.5 +12.1/ACopeland Capital ManRkMgdDivGrI d LB 14.69 +4.6 +6.5 +6.6/ECopleyCopley d LV 96.66 -2.3 +9.3 +12.3/ACredit SuisseCmdtyRetStratA m BB 5.03 +.2 +2.4 -3.0/D CmdtyRetStratI BB 5.15 +.2 +2.6 -2.7/D FltngRtHiIncA m BL 6.87 +.1 +1.5 +4.0/B FltngRtHiIncC m BL 6.90 +.1 +1.3 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 17.01 +7.0 +7.4 +10.9/BCullenHiDivEqInstl d LV 18.09 +2.6 -.7 +9.4/B HiDivEqRetail m LV 18.08 +2.6 -.8 +9.1/BCutlerEq LV 20.36 +4.4 -1.1 +9.7/ADFAAsiaPacSmCoIns PJ 24.44 +1.5 +2.4 +8.3/D CAInTmMnBdIns MF 10.44 +.7 +.2 +1.7/D CASTMnBdIns SS 10.27 +.5 +.6 +.9/C CSTGEIntlScCrEq FV 10.35 -.1 +.7 +7.3/A CSTGEUSSclCrEq2 MB 18.33 +5.0 +4.6 +11.4/A CntnntlSmCIns ES 29.05 +.1 +1.6 +13.0/A EMktCorEqI EM 22.94 -.2 -1.2 +7.8/C EMktSCInstl EM 23.69 -.3 -.8 +8.4/B EmMktsII EM 28.89 ... -.8 +8.1/B EmMktsInstl EM 30.20 ... -.9 +7.9/C EmMktsSocialCor EM 14.76 -.1 -1.0 +8.4/B EmMktsValInstl EM 31.38 -.7 +.5 +8.5/B EnhUSLgCoInstl LB 13.39 +4.3 +3.6 +11.7/A FvYrGlbFIIns IB 10.85 +.2 -.2 +1.5/E GlbAllc2575Ins XY 13.56 +.9 +.6 +3.4/B GlbAllc6040Ins MA 18.38 +2.0 +1.7 +6.6/B GlbEqInstl WS 23.96 +3.3 +3.2 +9.8/B GlbRlEsttSec GR 10.86 +2.5 -.8 +6.2/B InProtSecIns IP 11.60 +.1 -1.3 +1.8/B IntlCorEqIns FB 14.68 +.1 +1.0 +7.9/A IntlLgCpGr FG 13.42 +1.3 +2.1 +6.6/C IntlRlEsttScIns GR 5.24 +.8 +.8 +5.3/C IntlSclCrEqInst FV 14.15 -.1 +1.1 +8.0/A IntlSmCoInstl FQ 21.61 +.6 +1.6 +10.4/B IntlSmCpGr FR 16.47 +2.0 +3.7 +11.9/B IntlSmCpValIns FA 22.70 -1.0 -1.2 +8.6/C IntlSstnbtyCor1 FB 11.13 ... +.7 +6.8/A IntlValIII FV 17.32 -1.4 ... +5.7/A IntlValInstl FV 20.44 -1.4 -.1 +5.6/A IntlVctrEqIns FA 13.70 +.1 +1.0 +8.5/C ItmGovtFIIns GI 12.00 +.1 -2.3 +.8/B ItmTExtnddQlIns TW 10.25 ... -3.8 +2.3/D ItmTMnBdIns MI 10.03 +.5 -.1 +1.6/E JapaneseSmCoIns JS 29.47 -.8 +1.1 +15.1/A LgCpIntlInstl FB 24.07 -.1 +.8 +5.7/B OneYearFIInstl UB 10.25 +.2 +.4 +.7/D RlEsttSecInstl SR 34.41 +3.3 -1.9 +6.5/A STGovtInstl GS 10.42 +.2 -.7 +.4/B STMuniBdInstl MS 10.13 +.3 +.5 +.9/C ShTrmExQtyI CS 10.69 +.1 -.4 +1.4/B SlvLyHdgGlEqIns WS 17.10 +2.6 +2.7 +9.1/B SlvlyHdgGlFIIns IB 9.52 +.1 +.2 +1.5/D TAUSCorEq2Instl MB 18.94 +5.0 +4.7 +10.8/A TAWexUSCrEqIns FB 11.94 +.3 +.8 +7.8/A TMdIntlVal FV 16.81 -1.2 ... +5.5/B TMdUSEq LB 30.47 +4.6 +5.2 +11.9/A TMdUSMktwdVl LV 31.20 +3.6 +1.3 +9.3/B TMdUSMktwdVlII LV 29.08 +3.6 +1.4 +9.5/B TMdUSSmCp SB 47.23 +6.9 +7.3 +11.2/B TMdUSTrgtedVal SV 39.72 +6.5 +6.0 +10.1/B TwYrGlbFIIns IB 9.91 +.2 +.3 +.7/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.4/B USCorEq1Instl LB 23.93 +4.9 +5.3 +11.6/B USCorEqIIInstl MB 22.50 +4.9 +4.5 +10.7/A USLgCo LB 21.59 +4.3 +4.5 +12.1/A USLgCpGrInstl LG 20.36 +5.0 +6.6 +13.3/C USLgCpValII LV 18.83 +3.5 +1.1 +10.5/A USLgCpValIII LV 27.18 +3.5 +1.1 +10.5/A USLgCpValInstl LV 39.36 +3.5 +1.1 +10.4/A USMicroCpInstl SB 24.05 +7.8 +9.3 +12.2/A USSmCpGrInstl SG 19.77 +6.8 +6.1 +9.9/D USSmCpInstl SB 38.51 +7.0 +7.3 +10.9/B USSmCpValInstl SV 40.89 +7.7 +7.8 +9.7/C USSocialCorEq2 MB 16.85 +5.0 +4.9 +10.9/A USSstnbtyCor1 LB 22.33 +5.0 +6.0 +11.8/A USTrgtedValIns SV 26.51 +6.9 +6.7 +9.9/C USTrgtedValR1 SV 26.49 +6.9 +6.6 +9.7/C USVectorEqInstl MV 20.11 +5.5 +5.1 +10.0/A WlexUSGovFIIns IB 10.30 +.3 +.3 +3.7/A WlexUSTrgVlIns FA 15.17 -.4 -.4 +9.2/B WlexUSVlPrtIns FV 12.96 -1.1 -.1 +6.5/ADFDentPremGrInv MG 33.02 +6.0 +13.7 +15.1/ADavenportCor LG 24.07 +4.4 +3.8 +9.3/E EqOpps MG 18.02 +2.9 -.3 +4.2/E ValInc LV 17.17 +2.9 -1.8 +8.0/CDavisApprecIncA m AL 41.16 +3.0 +3.6 +4.4/E ApprecIncY AL 41.36 +3.0 +3.7 +4.7/E FinclA m SF 52.57 +1.7 +1.2 +10.9/C FinclC m SF 43.66 +1.6 +.9 +10.0/C NYVentureA m LB 35.62 +4.0 +4.0 +11.7/B NYVentureC m LB 32.24 +3.9 +3.6 +10.8/B NYVentureY LB 36.43 +4.0 +4.1 +12.0/A OppA m LG 38.14 +3.8 +3.1 +12.3/C OppC m LG 31.18 +3.8 +2.7 +11.4/D RlEsttA m SR 39.49 +3.2 -.2 +7.4/A RlEsttY SR 40.06 +3.2 -.1 +7.6/ADelaware InvCorpBdA m TW 5.58 -.2 -3.9 +2.0/E CorpBdInstl TW 5.58 -.2 -3.8 +2.3/D DiversIncA m CI 8.40 -.3 -2.2 +1.5/C EmMktsA m EM 19.57 +.2 -3.0 +10.9/A ExtnddDrBdA m TW 6.20 -.5 -7.2 +3.3/B ExtnddDrBdInstl TW 6.19 -.4 -7.1 +3.5/A HYOppsA m HY 3.71 +.2 -1.4 +2.5/E IntlValEqA m FV 15.35 -.3 -1.8 +5.4/B IntlValEqInstl FV 15.42 -.3 -1.7 +5.7/A LtdTrmDvrsIncA m CS 8.29 ... -1.0 +1.2/B MnstHYMnBdA m SM 10.66 +.3 -.6 +2.7/B NtnlHYMnBdA m HM 10.99 +.6 +.7 +4.8/B REITA m SR 10.97 +3.5 -3.1 +3.5/E SelGrA m LG 41.89 +8.2 +10.9 +7.5/E SelGrInstl LG 45.63 +8.2 +11.0 +7.8/E SmCpValA m SV 68.72 +5.5 +4.2 +11.5/A SmCpValC m SV 56.87 +5.4 +3.9 +10.6/B SmidCpGrA m SG 26.12 +12.5 +19.2 +14.6/A SmidCpGrC m SG 13.20 +12.5 +18.8 +13.7/A TFArizonaA m SL 11.25 +.5 -.3 +2.9/A TFCaliforniaA m MC 11.99 +.5 -.6 +3.3/B TFColoradoA m SL 11.07 +.4 -.3 +3.2/A TFIdahoA m SL 11.21 +.4 -.6 +2.5/B TFMnnstA m SM 12.17 +.3 -.6 +2.3/B TFMnnstIntrmA m SM 10.84 +.3 -.7 +2.0/C TFPnsylvnA m MP 7.95 +.4 -.4 +2.9/B TFUSAA m ML 11.46 +.6 -.2 +3.1/C TFUSAIntermA m MI 11.77 +.5 -.3 +2.3/C USGrA m LG 25.74 +6.1 +8.7 +9.5/E USGrInstl LG 28.07 +6.1 +8.7 +9.7/E ValInstl LV 22.17 +3.3 +3.7 +9.7/A WlthBldrA m MA 14.40 +1.7 -1.0 +4.3/EDeutscheCATxFrIncA m MC 7.42 +.4 -.8 +2.4/E CATxFrIncS MC 7.41 +.5 -.5 +2.7/D CROCIEqDivA m LV 56.69 +2.2 -1.0 +9.1/B CROCIEqDivC m LV 56.46 +2.2 -1.3 +8.2/C CROCIIntlA m FB 48.49 -.2 -.2 +1.7/E CROCIIntlC m FB 48.10 -.3 -.5 +.9/E CROCIIntlS FB 48.71 -.2 -.1 +1.9/E CmnctnsA m SC 25.63 -1.3 -4.6 +3.6/D CorEqA m LB 28.72 +4.5 +5.3 +11.4/B CorEqS LB 29.03 +4.5 +5.5 +11.7/A CptlGrA m LG 84.61 +5.3 +9.8 +12.8/C CptlGrS LG 85.50 +5.3 +10.0 +13.1/C EAFEEqIdxInstl FB 6.57 -.6 +.3 +5.3/B EmMktFixIncS EB 8.97 -.7 -5.4 +1.7/E EmMktsEqS EM 20.64 +.6 ... +7.6/C Eq500IdxInstl LB 229.88 +4.3 +4.5 +11.9/A Eq500IdxS LB 226.81 +4.3 +4.5 +11.8/A GNMAS GI 13.31 -.3 -1.2 +.6/C GlbHiIncInstl HY 6.70 +.4 -.2 +5.0/A GlbIncBldrA m IH 9.42 +1.1 -.8 +6.0/A GlbSmCpA m SW 38.17 +3.4 +3.1 +5.1/E GlbSmCpS SW 40.40 +3.4 +3.2 +5.4/E HiCoGlBdS IB 9.03 ... -2.0 +2.7/B HiIncA m HY 4.65 +.4 -.2 +4.3/B HiIncC m HY 4.65 +.4 -.7 +3.4/D HlthWllnssS SH 39.33 +5.0 +4.6 +2.1/D IntlGrS FG 35.47 +1.5 +.9 +5.6/D IntrmTxAmtFrS MI 11.58 +.3 -.6 +2.0/D LgCpFocGrS LG 48.87 +5.5 +8.7 +12.8/C LtnAmrcEqS LS 22.83 -9.8 -11.6 +4.5/A MATxFrS MT 14.04 +.2 -1.1 +2.4/B MgdMuniBdA m ML 8.96 +.4 -1.0 +2.6/D MgdMuniBdS ML 8.97 +.4 -1.0 +2.8/D MltAstGlbAllcS IH 16.09 +.4 -.3 +3.3/D MltsecIncA m MU 4.48 -.1 -1.9 +2.1/D NYTxFrIncA m MY 10.44 +.3 -1.1 +2.3/C NYTxFrIncS MY 10.44 +.4 -.9 +2.6/C RlEsttSecA m SR 20.19 +2.9 -.6 +6.8/A SP500IdxS LB 31.81 +4.3 +4.4 +11.8/A SciandTechA m ST 25.11 +7.1 +17.2 +19.1/C ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.4 +.4 +1.0/B SmCpCorS SB 33.87 +7.7 +8.8 +11.9/A StratHYTxFrA m HM 12.04 +.4 -.6 +3.3/E StratHYTxFrS HM 12.05 +.4 -.5 +3.5/D TotRetBdA m CI 10.36 -.4 -2.9 +1.8/B TotRetBdS CI 10.36 -.4 -2.8 +2.0/B WldDivS WS 30.82 +.3 +1.0 +4.8/EDiamond HillAllCpSelI LB 16.37 +2.5 +1.6 +6.6/E CorpCrdtA m HY 11.19 +.4 +1.0 +5.8/A CorpCrdtI HY 11.15 +.4 +1.2 +6.1/A LgCpA m LV 26.03 +3.5 -1.6 +9.0/B LgCpC m LV 24.59 +3.4 -1.9 +8.2/C LgCpI LV 26.22 +3.5 -1.5 +9.4/B LgCpY LV 26.26 +3.5 -1.4 +9.5/B LngShrtA m LO 25.37 +1.2 -1.5 +3.4/C LngShrtC m LO 22.62 +1.2 -1.8 +2.6/D LngShrtI LO 26.02 +1.3 -1.4 +3.7/C SmCpA m SV 36.19 +2.1 +1.6 +5.9/E SmCpI SV 36.78 +2.1 +1.7 +6.3/E SmCpY SV 36.81 +2.1 +1.8 +6.4/E SmMidCpI MV 23.04 +2.1 +2.6 +7.8/CDodge & CoxBal MA 105.84 +2.1 +.5 +7.8/A GlbStk WS 13.65 +1.0 -1.5 +7.5/C Inc CI 13.43 -.1 -1.5 +2.5/A IntlStk FB 44.53 -2.7 -3.9 +2.6/E Stk LV 204.83 +3.4 +2.1 +10.8/ADominionImpactBdInv m CI 10.90 ... -2.2 +1.9/B ImpactEqInstl d LB 24.22 +4.4 +3.0 +7.0/E ImpactEqInv m LB 24.21 +4.4 +2.8 +6.6/E ImpactIntlEqInv m FV 8.92 -.2 -.1 +6.4/ADoubleLineCorFII CI 10.71 +.3 -1.1 +2.4 CorFIN b CI 10.70 +.3 -1.2 +2.1 EmMktsFII EB 10.27 -.4 -2.7 +3.9 EmMktsFIN b EB 10.27 -.4 -2.9 +3.6 FltngRtI d BL 9.91 +.2 +1.7 +3.0 FltngRtN m BL 9.92 +.1 +1.5 +2.7 LowDurBdI CS 9.95 +.3 +.3 +1.9 LowDurBdN b CS 9.94 +.2 +.2 +1.6 MltAsstGrA m TV 9.52 +.7 +.1 +5.9 MltAsstGrI d TV 9.57 +.8 +.2 +6.2 TtlRetBdI CI 10.41 +.3 -.6 +2.3 TtlRetBdN b CI 10.41 +.4 -.6 +2.1DreyfusAMTFMnBdA f MI 13.84 +.5 -.6 +2.8/B AMTFMnBdZ MI 13.84 +.5 -.5 +3.0/A ActvMidCpA f MB 62.71 +3.9 +1.9 +7.4/C ActvMidCpI MB 62.90 +3.9 +2.1 +7.6/C Apprec,IncInv LB 36.13 +4.0 +2.3 +10.2/C BalOppA f MA 23.41 +3.2 +2.6 +7.0/B BdMktIdxInv b CI 9.96 -.1 -2.4 +1.1/D BstnCoSmCpValI SB 24.19 +6.7 +8.1 +11.6/B BstnCoSmMdCpGrI MG 23.67 +9.6 +20.2 +14.7/A CAAMTFMnBdA f MF 14.78 +.5 -.4 +2.8/B CAAMTFMnBdZ MF 14.78 +.6 -.3 +3.0/B ConnecticutA f SI 11.45 +.7 -.8 +2.0/B CorEqA m LB 18.24 +4.1 +2.3 +10.0/C DiscpStk b LB 38.51 +5.1 +5.5 +11.8/A DynTtlRetA f AM 15.66 +1.2 -.9 +.6/C DynTtlRetC m AM 14.53 +1.0 -1.3 -.2/C DynTtlRetI AM 16.09 +1.2 -.8 +.9/C EmMktsA m EM 10.79 -.7 -3.8 +5.2/D GrandInc LG 22.71 +5.7 +7.3 +11.1/D HYA m HY 6.12 +.2 -.5 +3.6/C HYI HY 6.12 +.2 -.4 +3.8/C HYMuniBdZ b HM 12.34 +.7 +1.5 +6.5/A InCorpd LG 12.08 +4.6 +5.7 +10.4/E InsSP500StkIdxI LB 55.64 +4.3 +4.5 +11.9/A IntlBdA f IB 15.50 -2.4 -1.7 +2.6/C IntlStkI FG 19.10 +2.6 +2.2 +8.2/B IntlStkIdxInv FB 17.98 -.7 ... +4.9/C IntrmMnBd MI 13.39 +.5 -.6 +2.4/B IntrmTrmIncA f CI 12.84 -.3 -2.8 +.7/E IntrmTrmIncI CI 12.84 -.2 -2.6 +1.1/D MassachusettsZ MT 11.33 +.3 -1.1 +2.2/B MidCpIdxInvs MB 39.10 +5.0 +5.1 +10.5/A MnBd MI 11.56 +.4 -.6 +3.0/A MnBdOppA f MI 12.71 +.6 -.4 +2.9/A MnBdOppZ MI 12.71 +.6 -.4 +3.0/A NJMnBd,IncA f MJ 12.72 +.3 -.3 +3.2/C NYAMTFMnBdA f MN 14.60 +.5 -1.1 +2.6/B NYTxExBd MN 14.56 +.5 -.7 +2.8/A NatrlResA f SN 34.33 +3.6 +7.1 +6.4/B OppcMidCpValA f MB 34.87 +4.5 +4.3 +6.8/D OppcSmCpInv SG 39.70 +4.7 +8.1 +11.7/C PennsylvaniaA f MP 15.93 +.4 -.8 +3.2/A RsrchGr,IncZ LG 17.28 +7.3 +11.8 +12.8/C SP500Idx LB 56.39 +4.3 +4.3 +11.6/B ShrtIntermMnBdD b MS 12.80 +.6 +.4 +.7/D ShrtTrmIncD CS 10.12 ... -.8 +.4/E SmCpStkIdxInvs SB 35.08 +8.4 +11.3 +13.8/A StandishGlbFII IB 21.19 -.6 -.8 +1.9/D StratValA f LV 40.96 +3.9 +2.2 +9.5/B StratValI LV 41.08 +3.9 +2.3 +9.8/A StructMidCpA f MB 31.69 +4.4 +.9 +8.0/C StructMidCpI MB 32.39 +4.5 +1.0 +8.3/C SustUSEqZ LB 11.53 +3.8 +1.8 +7.0/E T/STtlRetBdI MI 22.60 +.4 -.6 +2.3/C TechGrA f ST 57.75 +8.0 +17.9 +20.6/C TxMgdGrA m LB 29.73 +4.0 +1.5 +9.2/D USMortgZ b GI 14.45 ... -1.5 +.5/C UltraShrtIncZ UB 10.07 +.2 +.6 +.3/E WldwideGrA f WS 53.65 +2.5 +.4 +9.1/BDriehausActvInc XS 9.90 +.4 +1.8 +1.7/C EmMktsGrInv d EM 39.40 +1.7 -.6 +8.5/B sEvnDrv AM 11.28 +5.2 +4.5 +2.9/ADupreeMtKntckyTFInc SI 7.59 +.1 -.9 +2.2/B MtKntckyTFSM SS 5.21 +.5 -.6 +1.0/C MtNrthCrlnTFInc SI 11.33 +.2 -1.2 +2.3/A MtTnnssTFInc SI 11.22 +.1 -1.0 +2.1/BEPEmMktsSmCoA m EM 13.03 -1.1 -6.7 +4.2/EEaton VanceAMTFreeMuniIncA m ML 8.96 +.5 +.2 +3.1/C AmtFreeMuniIncI ML 9.78 +.5 +.2 +3.3/B AtlntCptSMIDCA m MG 32.70 +5.4 +7.2 +14.6/A AtlntCptSMIDCI MG 36.06 +5.4 +7.3 +14.9/A BalA m MA 9.26 +2.7 +2.0 +6.3/C BalC m MA 9.28 +2.5 +1.7 +5.5/D CAMnOpA m MF 10.28 +.7 +.1 +3.3/A CnctctMnIncA m SL 9.93 +.4 -.4 +2.4/B DivBldrA m LB 14.81 +4.2 +2.6 +9.2/D DivBldrC m LB 14.88 +4.1 +2.2 +8.4/D DivBldrI LB 14.80 +4.3 +2.7 +9.5/D FltngRtA m BL 9.35 +.1 +2.2 +4.1/B FltngRtAdv b BL 9.04 +.1 +2.2 +4.1/B FltngRtAdvtgA m BL 10.94 +.2 +2.4 +4.8/A FltngRtAdvtgAdv b BL 10.94 +.2 +2.5 +4.8/A FltngRtAdvtgC m BL 10.92 +.2 +2.2 +4.3/A FltngRtC m BL 9.03 +.2 +1.9 +3.4/C FltngRtHiIncA m BL 9.43 +.2 +1.9 +4.2/A FltngRtHiIncAdv b BL 8.87 +.3 +1.9 +4.2/A FltngRtHiIncC m BL 8.85 +.2 +1.6 +3.4/C FltngRtHiIncI BL 8.87 +.3 +2.0 +4.5/A FltngRtInstl BL 9.05 +.3 +2.3 +4.4/A FltngRtMuniIncA m MS 9.84 +.1 +.7 +.7/D GlbIncBldrA m IH 9.08 +.7 +.5 +5.8/A GlbIncBldrC m IH 8.99 +.8 +.2 +5.0/B GlbMcrAbRtA m NT 8.91 -.6 -1.1 +2.1/C GlbMcrAbRtI NT 8.89 -.6 -1.0 +2.4/C GovtOppsA m GS 6.16 +.1 +.1 +.6/A GovtOppsC m GS 6.15 +.1 -.2 -.2/E GrA m LG 30.02 +6.5 +12.6 +13.2/C GreaterChinaGrA m CH 27.23 +7.5 +7.4 +10.9/B GreaterIndiaA m EI 34.25 -1.0 -7.0 +9.4/C HYMuniIncA m HM 8.83 +.4 -.3 +4.7/C HYMuniIncC m HM 8.18 +.5 -.5 +3.9/D HiIncOppsA m HY 4.42 +.2 -.2 +4.4/B HiIncOppsC m HY 4.42 +.2 -.5 +3.6/C IncofBostonA m HY 5.60 +.3 -.2 +4.1/B IncofBostonC m HY 5.61 +.2 -.6 +3.3/D IncofBostonI HY 5.60 +.1 -.1 +4.3/B LgCpValA m LV 19.63 +2.7 +.9 +7.0/D LgCpValC m LV 19.62 +2.7 +.5 +6.2/E LgCpValI LV 19.72 +2.8 +1.0 +7.3/D LgCpValR b LV 19.57 +2.7 +.8 +6.7/D MAMnIncA m MT 8.69 +.1 -.9 +2.4/B MltStratAbsRetA m NT 8.56 -.3 -.4 +1.2 MnstMnIncA m SM 9.25 +.2 -1.1 +1.9/D NYMuniIncA m MY 9.90 +.2 -.9 +2.9/B NYMuniIncC m MY 9.91 +.2 -1.1 +2.1/D NrthCrlnMnIncA m SL 8.82 +.4 -.6 +2.2/C NtnlLtdMtMnIncA m MI 9.72 +.5 -.2 +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.5 -.4 +1.1/E NtnlMnIncA m ML 9.74 +.6 +.5 +3.9/A NtnlMnIncC m ML 9.74 +.6 +.1 +3.1/C NtnlMnIncI ML 9.74 +.7 +.6 +4.2/A NwJrsyMnIncA m MJ 9.04 +.4 -.1 +3.0/C OhioMuniIncA m MO 8.79 +.1 -.9 +2.7/B OregonMuniIncA m SL 8.44 +.4 +.6 +2.8/A PnsylvnMnIncA m MP 8.50 +.4 +.3 +2.3/D ShrtDrGovtIncA m GS 8.24 +.1 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.25 ... +.9 +.8/A ShrtDrStratIncA m NT 7.36 -.4 +.3 +2.3/C ShrtDrStratIncC m NT 6.94 -.5 +.1 +1.5/D SthCrlnMnIncA m SL 9.05 +.5 +.2 +2.7/A TABSShTrmMnBdA m MS 10.25 +.3 -.7 +.8/C TABSShTrmMnBdI MS 10.25 +.3 -.6 +1.1/B TxMgdEqAstAlcA m XM 21.22 +4.3 +5.3 +9.6/A TxMgdEqAstAlcC m XM 19.69 +4.2 +5.0 +8.8/B TxMgdGlbDivIncA m WS 12.73 +1.1 +.9 +6.6/D TxMgdGlbDivIncC m WS 12.69 +.9 +.4 +5.8/D TxMgdGr10 LG 1206.20 +5.0 +5.5 +12.0/D TxMgdGr11A m LG 54.06 +4.9 +5.4 +11.7/D TxMgdGr11C m LG 48.42 +4.9 +5.0 +10.8/D TxMgdGr12A m LG 24.29 +4.9 +5.3 +11.5/D TxMgdGr12C m LG 23.57 +4.8 +4.9 +10.7/E TxMgdMltCpGrA m LG 31.33 +7.6 +16.6 +13.7/B TxMgdSmCpA m SG 27.82 +6.8 +9.9 +10.6/D TxMgdValA m LV 27.09 +3.4 +2.4 +8.7/B TxMgdValC m LV 25.97 +3.3 +2.1 +7.8/C TxMgdValI LV 26.98 +3.5 +2.5 +8.9/B WldwideHlthSciA m SH 10.72 +4.2 +4.1 +.1/D WldwideHlthSciC m SH 10.81 +4.2 +3.8 -.6/DEdgar LomaxVal LV 14.76 +2.7 -.7 +9.9/AEdgewoodGrInstl LG 34.17 +5.6 +15.6 +19.3/AElfunDivers MA 18.77 +1.7 +.9 +5.6/D Inc CI 11.03 +.1 -2.4 +1.8/B IntlEq FG 22.62 -.4 -.3 +3.6/E Trusts LG 63.95 +4.3 +5.9 +11.3/D TxExInc ML 11.29 +.3 -.5 +2.8/CEmeraldBnkngFinA m SF 49.47 +5.5 +8.9 +18.9/A GrA m SG 28.77 +8.0 +8.8 +10.7/DEuroPacGoldA m SP 8.83 -2.6 -.6 +13.7/A IntlDivIncA m FV 7.78 -3.8 -7.4 -2.8/E IntlValA m FV 7.18 -3.4 -8.4 -2.4/EEvermoreGlbValInstl d SW 15.94 +.5 +4.9 +12.1/BFAMEqIncInv MB 31.65 +5.0 +5.3 +12.1/A ValInv MG 75.42 +3.4 +2.6 +10.1/CFDPBKCptlApprInvA m LG 17.74 +6.5 +16.2 +12.4/C BKInstlInvA m FB 13.56 -.7 -3.5 +3.1/E BRCorAlpBdInvA m MU 9.87 +.3 -2.4 +.8FMICommonStk MB 27.25 +3.7 +2.5 +8.4/C LgCp LB 22.06 +3.9 +2.6 +9.5/DFPACptl MV 34.34 +.7 ... -1.2/E Crescent d MA 35.06 +2.0 +1.1 +5.9/C NewInc CS 9.95 +.3 +.8 +1.8/A Paramount WS 22.77 +.6 +2.6 +9.1/B USVal LB 10.29 +4.5 +3.8 +1.6/EFairholme FundsFcdInc HY 10.88 +1.2 ... +6.8/A Fund d LV 18.54 +2.5 -7.9 -1.7/EFederatedAdjstblRtScIns GS 9.64 +.1 +.6 +.4/B BdA f TW 8.90 +.1 -2.7 +3.1/B BdC m TW 8.96 ... -3.1 +2.3/D BdF f TW 8.97 ... -2.8 +3.1/B BdInstl TW 8.90 +.1 -2.7 +3.3/B CloverSmValA f SV 26.47 +4.7 +2.1 +8.5/D CloverSmValIns SV 26.57 +4.7 +2.2 +8.8/D CptlIncA f CA 8.03 +1.5 +.5 +3.6/D CptlIncB m CA 8.04 +1.4 ... +2.8/E CptlIncC m CA 8.03 +1.5 +.1 +2.8/E CptlIncF f CA 8.02 +1.4 +.5 +3.6/D CptlIncInstl CA 8.04 +1.6 +.6 +3.9/D EqInc,IncA f LV 25.82 +2.3 +2.7 +6.8/D EqInc,IncC m LV 25.76 +2.2 +2.4 +5.9/E EqInc,IncF m LV 25.83 +2.3 +2.6 +6.5/E EqInc,IncInstl LV 25.81 +2.3 +2.8 +7.0/D FltngRStrIncA m BL 9.93 +.1 +1.4 +3.4/C FltngRStrIncIns BL 9.93 +.2 +1.5 +3.7/C GlbAllcA f IH 20.19 +1.0 +.4 +4.3 GlbAllcC m IH 19.61 +.9 +.2 +3.5 GlbAllcInstl IH 20.32 +1.0 +.6 +4.6 GvtIncIns GI 9.82 -.1 -1.7 +.7/B GvtIncSecIncF f GI 8.50 +.1 -1.8 +.5/C GvtUltShrDrIns UB 9.88 +.1 +.7 +.7/D GvtUltShrDrSvc UB 9.88 +.1 +.6 +.6/E HYTrustSvc d HY 6.72 +.9 -.4 +4.5/B HiIncBdA f HY 7.39 +.4 -.4 +4.4/B HiIncBdC m HY 7.37 +.4 -.8 +3.6/D InsHYBdIns d HY 9.73 +.6 -.3 +5.1/A IntermCorpBdIns TW 8.91 ... -1.6 +1.9/E IntermMuniSvc MI 9.91 +.4 -.8 +2.4/C IntlLeadersA f FB 37.74 -1.7 +.9 +4.1/D IntlLeadersC m FB 35.00 -1.8 +.6 +3.3/E IntlLeadersIns FB 37.81 -1.7 +1.0 +4.4/D IntlSmMidCoA m FR 40.47 +1.6 +1.1 +5.8/E IntlStrVlDvA f FV 3.43 -2.5 -7.1 -.1/E IntlStrVlDvC m FV 3.40 -2.6 -7.4 -.9/E IntlStrVlDvIns FV 3.44 -2.5 -6.7 +.2/E KaufLCA f LG 26.18 +5.0 +11.5 +10.3/E KaufLCC m LG 24.15 +4.9 +11.1 +9.4/E KaufLCIns LG 26.80 +5.0 +11.7 +10.6/E KaufLCR b LG 25.03 +4.9 +11.3 +9.9/E KaufmannA m MG 6.67 +7.8 +19.3 +14.1/A KaufmannB m MG 5.53 +7.6 +18.9 +13.5/A KaufmannC m MG 5.52 +7.6 +19.0 +13.5/A KaufmannR m MG 6.68 +7.6 +19.3 +14.1/A KaufmannSmCpA m SG 38.17 +7.3 +18.7 +16.4/A KaufmannSmCpC m SG 32.98 +7.3 +18.3 +15.7/A KaufmannSmCpR b SG 38.33 +7.3 +18.7 +16.4/A MDTAllCpCorIns LV 30.08 +5.1 +8.4 +11.5/A MDTBalA f MA 19.51 +3.4 +4.7 +6.7/B MDTLgCpGrA f LB 20.51 +6.8 +12.8 +11.9/A MDTLgCpValInstl LV 28.52 +2.7 +1.6 +7.7/C MDTLgCpValSvc LV 28.53 +2.7 +1.5 +7.5/D MDTMidCpGrA f MB 43.89 +6.2 +11.2 +11.7/A MDTMidCpGrInstl MB 45.04 +6.2 +11.3 +12.0/A MDTSmCpCorInstl SB 22.21 +7.9 +11.0 +17.1/A MDTSmCpGrA f SG 25.98 +8.7 +14.7 +17.4/A MDTSmCpGrInstl SG 27.02 +8.7 +14.8 +17.7/A MIIntrmMnA f SI 10.93 +.4 -.8 +1.7/C MaxCpIdxInstl LB 13.37 +4.4 +4.4 +11.9/A MaxCpIdxvc b LB 13.22 +4.3 +4.3 +11.6/B MidCpIdxSvc MB 25.87 +5.1 +5.3 +10.5/A MnHYAdvtgA x HM 8.84 +.4 +.1 +4.1/C MnHYAdvtgC x HM 8.84 +.4 -.2 +3.4/D MnHYAdvtgF x HM 8.84 +.4 +.1 +4.1/C MnStkAdvtgA f CA 13.68 +1.4 +1.2 +6.2/A MnStkAdvtgAC m CA 13.66 +1.4 +.8 +5.4/B MnStkAdvtgAF f CA 13.68 +1.4 +1.2 +6.2/A MnStkAdvtgAIns CA 13.67 +1.5 +1.2 +6.4/A MnUltraShrtA m MS 9.99 +.2 +.4 +.4/E MnUltraShrtIns MS 9.99 +.2 +.6 +.9/C MortgInstl CI 9.29 ... -1.5 +1.4/D MuniBdA f ML 10.33 +.3 -.8 +2.7/D OhioMuniIncA f MO 10.97 +.4 -.6 +2.4/B OhioMuniIncF m MO 10.97 +.3 -.7 +2.3/B PEMnIncA f MP 10.73 +.3 -.5 +2.7/B PrudentBearA f BM 14.70 -3.7 -5.8 -10.6/A PrudentBearIns BM 15.04 -3.8 -5.7 -10.5/A ShIntTtRtBdIns CS 10.12 +.2 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.21 +.3 +.2 +.6/D ShrtIntrmDrMnIn MS 10.21 +.3 +.4 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.4 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.4 +1.4/B StratIncA f MU 8.78 +.1 -1.7 +2.9/C StratIncC m MU 8.77 ... -2.1 +2.1/D StratIncF f MU 8.72 +.1 -1.8 +2.9/C StratValDivA f LV 5.65 -.1 -6.5 +7.1/D StratValDivC m LV 5.66 -.1 -6.8 +6.3/E StratValDivIns LV 5.68 ... -6.4 +7.4/D StrtgcIncIS MU 8.73 +.1 -1.6 +3.2/B TtlRetBdA m CI 10.53 ... -2.2 +1.7/B TtlRetBdC m CI 10.53 -.1 -2.5 +1.2/D TtlRetBdInstl CI 10.54 +.1 -1.9 +2.3/A TtlRetBdSvc b CI 10.53 ... -2.1 +1.9/B TtlRetGovtBdIns GI 10.49 +.2 -1.5 +1.0/A TtlRetGovtBdSvc b GI 10.49 +.2 -1.6 +.7/B USGvtSc13YrsIns GS 10.15 +.2 -.2 +.1/D USGvtSc13YrsY GS 10.15 +.2 -.2 +.2/C USGvtSc25YrIns GS 10.56 +.2 -1.2 .../D UltraShrtBdA m UB 9.09 +.2 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.7 +1.4/B UltraShrtBdSvc b UB 9.10 +.2 +.6 +1.0/C forUSGovtSecA f GI 7.13 -.1 -1.9 +.6/CFidelity100Index LB 18.06 +4.5 +4.0 +12.3/A 500IdxIns LB 97.19 +4.3 +4.6 +12.1/A 500IdxInsPrm LB 97.19 +4.3 +4.6 +12.1/A 500IdxInv LB 97.17 +4.3 +4.5 +12.0/A 500IndexPrm LB 97.19 +4.3 +4.6 +12.1/A AllSectorEq LG 12.88 +4.5 +5.7 +11.1/D ArizonaMuniInc SL 11.82 +.4 -1.0 +2.7/A AsstMgr20% XY 13.36 +.8 +.1 +3.4/C AsstMgr30% XY 11.09 +1.2 +.6 +4.4/A AsstMgr40% CA 11.79 +1.5 +1.0 +5.2/B AsstMgr50% CA 18.51 +1.8 +1.5 +6.0/A AsstMgr60% MA 12.82 +2.1 +2.1 +6.8/B AsstMgr70% MA 23.03 +2.4 +2.8 +7.6/A AsstMgr85% AL 20.27 +3.0 +3.8 +8.8/A BCGrowth LG 15.93 +8.2 +15.1 +16.5/A BCGrowth LG 100.37 +7.7 +14.4 +16.2/A BCGrowthK LG 100.53 +7.7 +14.4 +16.4/A Balanced MA 24.61 +3.3 +4.1 +8.0/A BalancedK MA 24.61 +3.3 +4.1 +8.1/A BlueChipVal LV 19.31 +1.3 -1.5 +6.1/E CALtdTrmTFBd SS 10.50 +.6 +.1 +1.2/B CAMuniInc MC 12.69 +.5 -.8 +2.8/C Canada MQ 53.29 +1.8 -2.5 +3.7/C Cap&Inc HY 10.32 +2.0 +1.8 +5.8/A ChinaRegion CH 38.59 +6.2 +7.3 +5.7/E CmdtyStrat BB 5.60 +.2 +2.9 -3.4/E CnncticutMunInc SL 11.19 +.5 -.6 +2.3/B CnsrvIncMnBd MS 10.01 +.2 +.5 +.7/D CnsrvIncMnBdIns MS 10.01 +.2 +.6 +.8/C Contrafund LG 134.57 +5.7 +11.6 +15.5/A ContrafundK LG 134.54 +5.7 +11.6 +15.7/A ConvertibleSecs CV 29.39 +4.2 +5.9 +3.6/E CorpBd TW 11.14 -.1 -3.2 +2.9/B CptlApprec LG 39.07 +6.0 +11.0 +10.9/D CptlApprecK LG 39.16 +6.0 +11.1 +11.1/D DisciplinedEq LB 39.74 +4.0 +2.4 +8.5/D DisciplinedEqK LB 39.69 +4.0 +2.5 +8.6/D DivGro LB 32.71 +2.4 -.4 +7.7/E DivGroK LB 32.68 +2.4 -.3 +7.8/E DiversIntl FG 40.23 +1.6 +.5 +5.0/E DiversIntlK FG 40.16 +1.6 +.6 +5.2/E EmMkts EM 32.61 +1.8 -.4 +10.5/A EmMktsDbt EB 9.68 -.5 -3.4 +6.5/A EmMktsDiscovery EM 15.36 -.4 ... +9.3/A EmMktsIdxPrm EM 11.42 +1.2 +.1 +7.4/C EmMktsK EM 32.64 +1.9 -.4 +10.7/A EmergEMEA EM 10.11 -.4 -2.3 +9.6/A EmergMketsOpps EM 21.22 +.9 -.9 +9.3/B EmergingAsia PJ 45.88 +4.5 +1.9 +9.8/B EqDividendInc LV 27.24 +2.3 -1.4 +8.0/C EqDividendIncK LV 27.24 +2.3 -1.4 +8.1/C EqIncome LV 58.10 +2.5 -1.7 +7.2/D EqIncomeK LV 58.06 +2.5 -1.6 +7.3/D Europe ES 42.25 +2.1 -.2 +4.8/C ExMktIdxInPr MB 66.99 +6.3 +8.1 +10.6/A ExMktIdxInv MB 67.01 +6.3 +8.1 +10.5/A ExMktIdxPr MB 67.01 +6.3 +8.1 +10.5/A ExprtMltntnl LB 22.08 +2.5 -.6 +8.4/D ExprtMltntnlK LB 22.04 +2.5 -.5 +8.5/D Fidelity LG 48.41 +4.6 +7.0 +11.0/D FidelityK LG 48.41 +4.6 +7.1 +11.2/D FltngRtHiInc BL 9.51 +.5 +2.4 +3.7/C FltngRtHiInc BL 9.64 +.4 +2.0 +3.8/B FocedHiInc HY 8.45 +.3 -1.2 +3.6/D FocusedStock LG 25.81 +7.0 +14.0 +14.3/B FourinOneIdx AL 45.54 +2.7 +2.9 +8.6/A Frdm 2005 TA 12.40 +1.0 +.5 +4.7/B Frdm 2010 TA 15.80 +1.2 +.8 +5.4/A Frdm 2015 TD 13.19 +1.5 +1.2 +6.2/A Frdm 2020 TE 16.40 +1.6 +1.4 +6.6/A Frdm 2025 TG 14.32 +1.8 +1.7 +7.1/A Frdm 2030 TH 17.99 +2.2 +2.3 +8.1/A Frdm 2035 TI 15.27 +2.5 +2.9 +9.0/A Frdm 2040 TJ 10.73 +2.7 +3.0 +9.1/A Frdm 2045 TK 12.17 +2.7 +3.1 +9.1/A Frdm 2050 TN 12.24 +2.7 +3.0 +9.1/A Frdm 2055 TL 13.82 +2.7 +3.0 +9.1/B Frdm Inc RI 11.59 +.6 -.1 +3.8/B FrdmIdx2055Inv TL 15.53 +2.9 +3.0 +8.9/B GNMA GI 11.09 ... -1.6 +1.0/A GlbCmdtyStk SN 14.10 +4.1 +7.0 +6.1/B GlbHiInc HY 9.52 -.1 -1.1 +4.8/A GlbexUSIdxIns FB 13.55 +.1 +.1 +5.9/B GlbexUSIdxInsPr FB 13.56 +.2 +.1 +5.9/B GlbexUSIdxPr FB 13.55 +.2 +.1 +5.9/B GlobalEqIncome WS 14.36 +2.4 -.7 +6.7/D GlobalexUSIdx FB 13.26 +.2 +.2 +5.9/B GovernmentInc GI 9.93 +.1 -1.9 +.7/B GrDiscv LG 36.68 +6.2 +12.7 +15.6/A GrDiscvK LG 36.71 +6.2 +12.7 +15.7/A GrStrategies MG 44.20 +5.7 +7.5 +8.8/D GrStrategiesK MG 44.53 +5.7 +7.6 +9.0/D GroCo LG 19.25 +7.6 +15.8 +19.0/A GroCo LG 205.91 +7.6 +15.3 +18.5/A GroCoK LG 205.95 +7.6 +15.3 +18.6/A Growth&Inc LB 38.27 +3.4 +1.3 +9.1/D Growth&IncK LB 38.23 +3.4 +1.3 +9.2/D HighIncome HY 8.83 +.6 +.7 +5.2/A Independence LG 40.34 +5.3 +8.2 +8.5/E IndependenceK LG 40.36 +5.3 +8.2 +8.6/E InfPrtBd IP 11.75 ... -1.1 +1.5/C InfPrtBdIdxPrm IP 9.73 +.1 -1.0 +1.8/B In-ProtBondA m IP 11.59 ... -1.3 +1.1/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, June 7, 2018

PAGE 52

In-ProtBondI IP 11.71 ... -1.3 +1.4/C IntermediateBd CI 10.54 +.1 -1.4 +1.3/D InternationalVa FV 8.88 -1.7 -2.0 +2.8/D IntlCptlApprec FG 21.67 +3.2 +2.9 +9.9/A IntlDiscv FG 45.93 +1.1 +.6 +6.3/D IntlEnhIdx FV 10.20 -.6 +.6 +6.7/A IntlGr FG 16.52 +2.2 +2.3 +7.2/C IntlGr FG 13.95 +2.1 +1.9 +6.9/C IntlIdxInstl FB 43.28 -.4 +.3 +5.5/B IntlIdxInstlPrm FB 43.27 -.4 +.3 +5.5/B IntlIdxInv FB 43.26 -.4 +.3 +5.4/B IntlIdxPremium FB 43.27 -.4 +.3 +5.5/B IntlRlEstt GR 11.93 +1.0 +2.4 +7.3/A IntlSmCp FQ 30.30 +.8 +1.3 +11.8/A IntlSmCp FR 18.67 +.1 +3.9 +10.3/C IntlSmCpOpps FR 20.04 ... +3.6 +11.2/B IntlVal FV 10.53 -1.6 -1.5 +3.2/D IntrmGovtInc GI 10.20 +.1 -1.2 +.3/D IntrmMuniInc MI 10.22 +.4 -.5 +2.3/C IntrmTrBdIdPrm GI 10.31 +.1 -2.4 +.9/B InvmGradeBd CI 10.90 +.1 -1.9 +2.2/A InvmGradeBd CI 7.67 -.1 -2.2 +1.8/B Japan JS 15.85 +.6 +2.6 +9.9/C JapanSmlrCo JS 19.18 +.1 +1.2 +15.0/A LTTrsBdIdxPrm GL 12.42 ... -5.3 +2.6/C LargeCapStock LB 34.31 +3.8 +2.5 +9.5/D LargeCapValIdx LV 12.68 +2.8 -.1 +8.3/C LatinAmerica LS 21.69 -12.9 -11.4 +1.7/D LgCpCorEnhIdx LB 15.52 +5.0 +5.9 +11.7/B LgCpGrEnhIdx LG 20.47 +5.6 +8.1 +13.7/B LgCpValEnhIdx LV 13.37 +3.5 +1.3 +9.4/B LimitedTermGov GS 9.75 +.1 -.7 +.2/C LowPrStk MV 55.97 +2.7 +2.7 +8.6/B LowPrStkK MV 55.94 +2.7 +2.7 +8.7/B LtdTrmMuniInc MS 10.45 +.5 +.1 +1.2/B LvrgdCoStk MB 35.75 +6.2 +6.8 +7.1/D LvrgdCoStkK MB 35.84 +6.2 +6.9 +7.2/C MAMunicipalInc MT 11.94 +.2 -1.1 +2.7/A Magellan LG 107.68 +5.3 +7.9 +12.5/C MagellanK LG 107.52 +5.3 +8.0 +12.6/C MegaCapStock LB 17.77 +3.5 +2.0 +9.3/D MichiganMuniInc SL 11.97 +.4 -.9 +2.7/A MidCapIdxIns MB 21.82 +4.1 +4.0 +9.5/B MidCapIdxPrm MB 21.81 +4.1 +4.0 +9.5/B MidCapStock MG 39.93 +2.9 +4.5 +9.4/D MidCapStockK MG 39.95 +2.9 +4.5 +9.5/D MidCapValue MV 24.81 +2.7 -2.4 +5.4/E MidCpEnhIdx MB 16.09 +4.3 +2.8 +8.9/B MinnesotaMnInc SM 11.39 +.3 -1.0 +2.3/C MortgageSecs CI 10.87 ... -1.6 +1.3/D MrylndMuniInc SL 11.12 +.3 -1.3 +2.7/A MuniInc ML 12.75 +.5 -1.0 +3.1/C MuniInc2019 MS 10.56 +.3 +.6 +1.3/B NJMunicipalInc MJ 11.63 +.3 -.8 +3.6/B NYMuniInc MY 12.91 +.4 -1.1 +2.7/B NasdCmpIdx LG 101.24 +6.8 +11.7 +16.0/A NewMillennium LB 41.73 +3.1 +4.9 +10.4/C NewMktsInc EB 15.19 -.1 -4.6 +5.7/A Nordic MQ 53.47 +7.3 +.3 +7.9/B OTCPortfolio LG 12.62 +7.8 +14.9 +19.2/A OTCPortfolioK LG 12.79 +7.8 +14.9 +19.3/A OhioMunilInc MO 11.88 +.3 -1.2 +3.1/A Overseas FG 51.24 +1.3 +1.1 +7.8/B OverseasK FG 51.14 +1.3 +1.1 +7.9/B PacicBasin DP 36.02 +3.5 +1.5 +12.1/A PennsylvnMnInc MP 10.94 +.3 -.8 +2.8/B Puritan MA 24.35 +3.7 +4.4 +8.7/A PuritanK MA 24.34 +3.7 +4.4 +8.8/A RealEstInv SR 41.23 +3.4 -.8 +7.0/A RealEstateEq SR 12.51 +3.2 -.8 +5.3/C RlEstateIdxPrm SR 15.27 +3.8 -.8 +5.9/B RlEsttInc SR 10.77 -.1 -1.3 +5.1/C RlEsttInc SR 11.80 +1.8 -.5 +6.0/B SCGrth SG 28.74 +7.6 +16.2 +16.2/A SCValue SV 20.87 +3.6 +2.7 +10.4/B STTrsBdIdxPrm GS 10.19 +.1 -.6 +.4/B ShTrmBd CS 8.50 +.1 -.3 +.8/C ShrtDurHiInc HY 9.43 +.5 +.7 +3.0/E SmCapIdxIns SB 22.30 +7.2 +9.7 +11.7/B SmCapIdxInv SB 22.26 +7.2 +9.7 +11.6/B SmCpDiscv SB 13.12 +4.9 +4.8 +6.9/E SmCpDiscv SB 31.15 +4.5 +4.1 +7.1/E SmCpEnhIdx SB 14.89 +7.8 +9.2 +9.6/C SmCpOpps SB 15.48 +7.1 +10.3 +9.8/C SmallCapStock SB 20.69 +4.9 +5.5 +8.5/D StkSelorAllCp LG 47.04 +4.7 +7.1 +11.8/D StkSelorSmCp SB 29.10 +7.0 +10.0 +9.6/C StkSlrLgCpVal LV 20.64 +2.5 -.4 +6.7/D StratDivInc AL 15.18 +2.7 +.1 +7.7/B StratRlRet XY 8.98 +.7 +1.1 +2.3/D TaxFreeBond ML 11.30 +.4 -1.0 +3.2/B TelecomandUtls SU 24.87 -1.1 -2.0 +6.4/B TotalBond CI 10.33 ... -1.8 +2.4/A TotalEmMkts EM 13.25 +.5 -2.2 +8.5/B Trend LG 108.31 +6.2 +11.3 +15.0/B TtlIntlEq FG 9.33 +.8 +.2 +6.8/C TtlMktIdxF LB 80.04 +4.7 +5.2 +11.8/A TtlMktIdxInsPrm LB 80.02 +4.7 +5.2 +11.8/A TtlMktIdxInstl LB 80.03 +4.7 +5.2 +11.8/A TtlMktIdxInv LB 80.03 +4.7 +5.1 +11.7/B TtlMktIdxPrm LB 80.04 +4.7 +5.2 +11.8/A USBdIdxF CI 11.20 ... -2.3 +1.5/C USBdIdxIns CI 11.20 ... -2.3 +1.5/C USBdIdxInsPrm CI 11.20 ... -2.3 +1.5/C USBdIdxInv CI 11.20 ... -2.3 +1.4/C USBdIdxPrm CI 11.20 ... -2.3 +1.5/C ValDiscv LV 28.57 +1.8 -1.2 +6.7/D ValDiscvK LV 28.59 +1.8 -1.2 +6.8/D Value MV 12.08 +2.9 -.3 +5.9/D ValueK MV 12.09 +2.9 -.3 +6.0/D ValueStrategies LV 41.90 +3.7 -.4 +6.5/E Worldwide WS 28.66 +4.6 +8.5 +10.6/AFidelity AdvisorAssetMgr60%A m MA 12.77 +2.1 +1.9 +6.5/B AssetMgr70%A m MA 22.99 +2.5 +2.7 +7.3/A AssetMgr70%C m MA 22.84 +2.3 +2.3 +6.5/B AssetMgr70%I MA 23.03 +2.4 +2.8 +7.6/A AssetMgr70%M m MA 22.98 +2.4 +2.5 +7.0/B BalancedA m MA 21.59 +3.3 +3.8 +7.7/A BalancedC m MA 21.43 +3.2 +3.5 +6.9/B BalancedI MA 22.01 +3.3 +3.9 +8.0/A BalancedM m MA 21.83 +3.3 +3.7 +7.5/A BiotechnologyA m SH 27.49 +8.3 +9.5 -.9/E BiotechnologyI SH 29.08 +8.3 +9.6 -.7/E BiotechnologyM m SH 26.04 +8.2 +9.3 -1.2/E CAMuniIncI MC 12.72 +.5 -.9 +2.7/D CapitalDevA m LB 16.39 +3.7 +2.5 +9.2/D CapitalDevO LB 16.96 +3.8 +2.6 +9.5/D ConsumerDscrtA m CD 27.94 +4.9 +10.5 +11.8/B ConsumerStplsA m CC 75.64 +.1 -12.1 +1.3/E ConsumerStplsC m CC 73.55 ... -12.4 +.6/E ConsumerStplsI CC 76.22 +.1 -12.0 +1.6/D ConsumerStplsM m CC 74.91 +.1 -12.2 +1.0/E CorporateBondI TW 11.14 -.1 -3.2 +2.9/C DiverIntlA m FG 23.72 +1.6 +.3 +5.2/E DiverIntlC m FG 22.70 +1.6 -.1 +4.4/E DiverIntlI FG 24.10 +1.6 +.4 +5.5/E DiverIntlM m FG 23.56 +1.6 +.2 +5.0/E DiversiedStkA m LB 26.94 +5.2 +8.8 +11.6/B DiversiedStkO LB 27.69 +5.2 +9.0 +12.0/A DividendGrowthA m LB 17.39 +2.4 -.4 +7.3/E DividendGrowthC m LB 16.44 +2.4 -.7 +6.5/E DividendGrowthI LB 18.34 +2.5 -.3 +7.6/E DividendGrowthM m LB 17.30 +2.4 -.5 +7.1/E EmMktsIncA m EB 13.36 -.2 -4.7 +5.3/A EmMktsIncC m EB 13.47 -.2 -5.0 +4.5/B EmMktsIncI EB 13.10 -.2 -4.6 +5.6/A EmMktsIncM m EB 13.30 -.2 -4.7 +5.3/A EmergingAsiaA m PJ 41.90 +4.6 +2.0 +9.7/B EmergingAsiaC m PJ 38.02 +4.5 +1.7 +8.9/C EmergingAsiaI PJ 43.20 +4.6 +2.1 +10.0/B EmergingMktsA m EM 29.99 +1.8 -.6 +9.9/A EmergingMktsC m EM 28.48 +1.7 -1.0 +9.1/B EmergingMktsI EM 30.15 +1.8 -.5 +10.3/A EmergingMktsM m EM 29.74 +1.8 -.7 +9.6/A EnergyA m EE 36.56 +.4 +6.2 +2.0/A EnergyC m EE 33.55 +.3 +5.9 +1.3/A EnergyI EE 38.55 +.4 +6.3 +2.3/A EnergyM m EE 37.40 +.4 +6.1 +1.7/A EquityGrowthA m LG 12.30 +6.2 +12.6 +15.4/A EquityGrowthC m LG 10.51 +6.2 +12.3 +14.5/B EquityGrowthI LG 13.47 +6.2 +12.8 +15.7/A EquityGrowthM m LG 12.09 +6.3 +12.6 +15.2/A EquityIncomeA m LV 31.64 +2.1 -1.8 +6.6/D EquityIncomeC m LV 31.84 +2.1 -2.1 +5.8/E EquityIncomeI LV 33.08 +2.1 -1.7 +6.9/D EquityIncomeM m LV 32.34 +2.1 -1.9 +6.4/E EquityValueA m LV 18.71 +1.8 -1.4 +6.2/E FinancialSvcsA m SF 22.17 +3.4 +1.4 +10.9/B FinancialSvcsC m SF 20.74 +3.3 +1.0 +10.1/C FinancialSvcsM m SF 21.94 +3.3 +1.3 +10.6/C FltngRtHiIncA m BL 9.65 +.2 +1.8 +3.5/C FltngRtHiIncC m BL 9.65 +.3 +1.5 +2.7/E FltngRtHiIncI BL 9.63 +.4 +1.9 +3.7/C FltngRtHiIncM m BL 9.63 +.2 +1.7 +3.4/C Freedom2005A m TA 11.71 +.9 +.3 +4.3/C Freedom2005I TA 11.79 +1.0 +.4 +4.6/B Freedom2010A m TA 12.19 +1.3 +.7 +5.0/A Freedom2010M m TA 12.15 +1.3 +.6 +4.8/B Freedom2015A m TD 12.32 +1.5 +1.0 +5.8/A Freedom2015C m TD 12.21 +1.4 +.7 +5.0/C Freedom2015I TD 12.42 +1.6 +1.2 +6.0/A Freedom2015M m TD 12.30 +1.5 +1.0 +5.5/A Freedom2020A m TE 13.49 +1.8 +1.4 +6.3/A Freedom2020C m TE 13.38 +1.7 +1.0 +5.4/C Freedom2020I TE 13.59 +1.7 +1.4 +6.5/A Freedom2020M m TE 13.48 +1.7 +1.3 +6.0/A Freedom2025A m TG 13.55 +1.9 +1.6 +6.6/B Freedom2025C m TG 13.35 +1.9 +1.3 +5.8/D Freedom2025I TG 13.68 +2.0 +1.8 +6.9/A Freedom2025M m TG 13.58 +1.9 +1.5 +6.3/B Freedom2030A m TH 14.76 +2.4 +2.2 +7.6/A Freedom2030C m TH 14.50 +2.3 +1.8 +6.8/C Freedom2030I TH 14.85 +2.4 +2.3 +7.9/A Freedom2030M m TH 14.69 +2.4 +2.1 +7.3/B Freedom2035A m TI 14.51 +2.8 +2.9 +8.5/A Freedom2035C m TI 14.11 +2.7 +2.5 +7.7/C Freedom2035I TI 14.62 +2.8 +3.0 +8.7/A Freedom2035M m TI 14.37 +2.8 +2.7 +8.2/B Freedom2040A m TJ 15.55 +2.8 +3.0 +8.6/B Freedom2040C m TJ 15.15 +2.8 +2.6 +7.8/C Freedom2040I TJ 15.65 +2.9 +3.1 +8.8/A Freedom2040M m TJ 15.47 +2.8 +2.9 +8.3/B Freedom2045A m TK 12.13 +2.9 +3.0 +8.6/C Freedom2045I TK 12.21 +2.9 +3.1 +8.8/B Freedom2045M m TK 12.03 +2.8 +2.9 +8.3/C Freedom2050A m TN 12.10 +2.9 +2.9 +8.6/B Freedom2050I TN 12.18 +2.8 +3.0 +8.8/B Freedom2050M m TN 12.03 +2.8 +2.9 +8.3/C Freedom2055A m TL 13.34 +2.9 +3.0 +8.6/C Freedom2055I TL 13.40 +2.9 +3.1 +8.9/B FreedomIncomeA m RI 10.88 +.6 -.2 +3.5/C FreedomIncomeI RI 10.92 +.7 ... +3.7/C GlblCapApprecI SW 19.99 +3.8 +3.8 +9.3/C GlobalCmdtyStkI SN 14.11 +4.1 +7.1 +6.2/B GovernmentIncA m GI 9.95 ... -1.9 +.4/C GovernmentIncC m GI 9.95 ... -2.3 -.3/E GovernmentIncI GI 9.95 +.1 -1.8 +.7/B GovernmentIncM m GI 9.95 ... -1.9 +.4/C Growth&IncomeA m LB 28.70 +3.3 +1.1 +8.7/D Growth&IncomeC m LB 26.89 +3.3 +.8 +7.9/E Growth&IncomeM m LB 28.71 +3.3 +1.1 +8.4/D GrowthOppsA m LG 75.45 +9.6 +16.6 +15.5/A GrowthOppsC m LG 66.04 +9.6 +16.2 +14.7/B GrowthOppsI LG 80.80 +9.7 +16.7 +15.8/A GrowthOppsM m LG 74.96 +9.6 +16.5 +15.3/A HealthCareA m SH 48.72 +5.8 +14.2 +5.7/B HealthCareC m SH 39.12 +5.7 +13.9 +4.9/B HealthCareI SH 52.88 +5.8 +14.4 +6.0/B HealthCareM m SH 45.59 +5.7 +14.1 +5.4/B HighIncAdvtgA m HY 11.35 +1.9 +1.6 +5.9/A HighIncAdvtgC m HY 11.33 +1.8 +1.2 +5.1/A HighIncAdvtgI HY 10.64 +1.9 +1.7 +6.2/A HighIncAdvtgM m HY 11.41 +1.9 +1.6 +5.9/A HighIncomeA m HY 7.70 +.3 -.4 +3.8/C HighIncomeC m HY 7.68 +.3 -.6 +3.0/E HighIncomeI HY 7.71 +.3 -.3 +4.0/C HighIncomeM m HY 7.68 +.3 -.5 +3.7/C IndustrialsA m ID 42.23 +5.0 +.8 +10.0/C IndustrialsC m ID 37.78 +4.9 +.5 +9.2/C IndustrialsI ID 44.41 +5.0 +.9 +10.3/B IndustrialsM m ID 41.28 +5.0 +.7 +9.7/C IntermMuniIncA m MI 10.23 +.5 -.6 +1.9/D IntermMuniIncI MI 10.24 +.5 -.5 +2.2/C IntlCapitalAppA m FG 20.30 +3.2 +2.7 +9.5/A IntlCapitalAppC m FG 17.91 +3.2 +2.5 +8.7/B IntlCapitalAppM m FG 19.79 +3.2 +2.6 +9.2/B IntlDiscvA m FG 45.62 +1.1 +.5 +5.9/D IntlDiscvI FG 45.82 +1.1 +.6 +6.3/D IntlGrA m FG 13.85 +2.1 +1.8 +6.6/C IntlGrC m FG 13.59 +2.0 +1.4 +5.8/D IntlGrI FG 13.92 +2.1 +1.9 +6.9/C IntlSmCapOppsI FR 20.01 ... +3.6 +11.2/B IntlSmallCapA m FQ 29.75 +.8 +1.2 +11.5/A IntlSmallCapI FQ 30.49 +.8 +1.3 +11.8/A InvestmentGrBdA m CI 7.66 -.1 -2.4 +1.4/C InvestmentGrBdI CI 7.68 -.1 -2.2 +1.7/B LargeCapA m LB 34.08 +3.8 +2.5 +9.4/D LargeCapC m LB 30.84 +3.7 +2.2 +8.5/D LargeCapI LB 35.67 +3.8 +2.6 +9.7/C LargeCapM m LB 33.99 +3.8 +2.3 +9.1/D LeveragedCoStkA m MB 45.50 +5.6 +4.9 +6.1/D LeveragedCoStkC m MB 40.62 +5.5 +4.6 +5.3/E LeveragedCoStkI MB 46.53 +5.6 +5.0 +6.4/D LeveragedCoStkM m MB 44.02 +5.6 +4.8 +5.8/D LimitedTermBdA m CS 11.24 +.1 -.9 +.9/C LimitedTermBdC m CS 11.22 +.1 -1.1 +.1/E LimitedTermBdI CS 11.27 +.1 -.8 +1.1/B LimitedTermBdM m CS 11.25 +.2 -.8 +.9/C LtdTermMuniIncA m MS 10.47 +.5 ... +.9/C LtdTermMuniIncI MS 10.45 +.5 +.1 +1.1/B MaterialsA m SN 87.17 +6.8 +1.2 +8.0/A MaterialsC m SN 84.00 +6.8 +.9 +7.2/A MaterialsI SN 87.43 +6.9 +1.4 +8.3/A MegaCapStockA m LB 17.59 +3.5 +1.9 +9.0/D MegaCapStockI LB 17.79 +3.6 +2.0 +9.3/D MidCapIIA m MB 21.66 +4.7 +5.4 +9.2/B MidCapIIC m MB 19.25 +4.6 +5.1 +8.4/C MidCapIII MB 22.36 +4.7 +5.6 +9.6/B MidCapIIM m MB 21.11 +4.7 +5.3 +9.0/B MidCapValueA m MV 24.44 +2.7 -2.6 +5.1/E MortgageSecI CI 10.83 ... -1.7 +1.2/D NewInsA m LG 33.55 +4.6 +9.3 +13.3/C NewInsC m LG 29.36 +4.6 +8.9 +12.5/C NewInsI LG 34.31 +4.7 +9.4 +13.6/C NewInsM m LG 32.44 +4.6 +9.2 +13.1/C NewInsZ LG 34.35 +4.7 +9.5 +13.8/B OverseasA m FG 25.04 +1.3 +.8 +5.3/E OverseasI FG 25.58 +1.3 +.9 +5.6/D OverseasM m FG 25.71 +1.3 +.7 +5.1/E RealEstateA m SR 21.44 +3.2 -1.4 +4.7/D RealEstateI SR 21.64 +3.3 -1.2 +5.0/C RealEstateM m SR 21.43 +3.2 -1.4 +4.5/D RlEstIncA m SR 11.74 +1.8 -.6 +5.7/B RlEstIncC m SR 11.62 +1.7 -1.0 +4.9/D RlEstIncI SR 11.76 +1.8 -.5 +6.0/B RlEstIncM m SR 11.74 +1.7 -.7 +5.6/C SCGrthA m SG 27.60 +7.5 +16.1 +15.9/A SCGrthC m SG 24.73 +7.5 +15.7 +15.0/A SCGrthI SG 28.81 +7.5 +16.2 +16.2/A SCGrthM m SG 26.75 +7.5 +16.0 +15.6/A SCValueA m SV 20.49 +3.5 +2.6 +10.1/B SCValueI SV 20.88 +3.6 +2.8 +10.4/B SCValueM m SV 20.00 +3.5 +2.5 +9.8/C SeriesGrOpps LG 14.98 +10.1 +17.6 +16.5/A SeriesSmallCap SB 12.58 +6.5 +5.6 +6.4/E SmallCapA m SB 27.10 +6.4 +5.0 +5.9/E SmallCapC m SB 20.37 +6.3 +4.6 +5.1/E SmallCapI SB 29.75 +6.4 +5.1 +6.2/E SmallCapM m SB 25.05 +6.4 +4.9 +5.7/E StgInc MU 12.25 +.3 NA NA StgIncA m MU 12.08 +.3 -.7 +3.9/A StgIncC m MU 12.05 +.3 -.9 +3.1/B StgIncI MU 12.25 +.4 -.5 +4.1/A StgIncM m MU 12.07 +.3 -.7 +3.8/A StockSelAllCpA m LG 47.04 +4.6 +6.9 +11.4/D StockSelAllCpI LG 47.06 +4.7 +7.0 +11.7/D StockSelAllCpK LG 47.05 +4.7 +7.1 +11.8/D StockSelAllCpM m LG 47.00 +4.6 +6.8 +11.1/D StockSlrMidCp MG 42.58 +4.0 +6.6 +9.4/D StockSlrMidCpA m MG 40.82 +3.9 +6.5 +9.1/D StockSlrMidCpC m MG 37.20 +3.9 +6.1 +8.3/D StockSlrMidCpI MG 42.66 +3.9 +6.6 +9.4/D StockSlrMidCpM m MG 41.03 +3.9 +6.4 +8.9/D StratDiv&IncA m AL 15.09 +2.7 ... +7.4/C StratDiv&IncC m AL 15.01 +2.7 -.3 +6.6/D StratDiv&IncI AL 15.14 +2.7 +.1 +7.7/B StratDiv&IncM m AL 15.08 +2.7 -.1 +7.1/C StrategicRlRetI XY 8.96 +.7 +1.1 +2.3/D TechnologyA m ST 62.36 +7.5 +16.5 +23.6/B TechnologyC m ST 52.93 +7.5 +16.1 +22.7/B TechnologyM m ST 59.14 +7.5 +16.3 +23.3/B TotalBondA m CI 10.33 -.1 -2.0 +2.1/B TotalBondC m CI 10.33 -.1 -2.4 +1.3/D TotalBondI CI 10.31 -.1 -1.9 +2.3/A TotalBondM m CI 10.31 -.1 -2.0 +2.1/B UtilitiesA m SU 29.42 -2.6 +1.3 +8.4/A UtilitiesC m SU 28.77 -2.7 +1.0 +7.6/A ValueA m MV 25.39 +2.8 -.6 +5.5/E ValueStratsA m LV 35.98 +3.7 -.6 +6.2/E ValueStratsI LV 39.34 +3.7 -.5 +6.4/E ValueStratsK LV 41.87 +3.7 -.4 +6.6/D ValueStratsM m LV 37.83 +3.7 -.7 +6.0/EFidelity SelectAdvisorGoldA m SP 18.81 -1.4 -7.1 +6.0/C AdvisorGoldC m SP 17.59 -1.4 -7.4 +5.2/C AdvisorGoldI SP 19.32 -1.4 -7.0 +6.3/C AirTransp ID 79.61 +5.4 ... +12.6/A Banking SF 34.42 +4.4 +5.2 +13.2/B Biotechnology SH 232.23 +9.0 +10.4 -.1/D Brkrg&InvmtMgmt SF 82.18 +4.8 +5.6 +8.8/D Chemicals SN 170.14 +7.5 +1.7 +13.3/A CommsEquip ST 38.16 +2.8 +12.9 +9.9/E Computers ST 98.09 +6.1 +10.8 +14.0/E Const&Hsg MG 60.38 +5.3 -2.2 +10.0/C ConsumerDiscret CD 45.13 +5.0 +10.7 +12.4/A ConsumerFinance SF 16.11 +5.4 +3.9 +10.4/C ConsumerStaples CC 76.38 +.1 -12.0 +1.6/D Defense&Aero ID 179.76 +6.6 +10.9 +19.8/A Energy EE 47.59 +.5 +6.5 +2.4/A EnergyService EE 46.52 -2.5 +2.6 -4.2/C Envir&AltEngy ID 25.24 +4.1 -2.0 +10.9/B FinancialSvcs SF 113.08 +3.4 +1.5 +11.1/B Gold SP 19.32 -1.4 -7.0 +6.3/C HealthCare SH 246.82 +5.8 +14.4 +5.8/B HealthCareSvcs SH 92.00 +4.6 +8.2 +9.5/A ITServices ST 62.40 +5.9 +16.4 +18.6/D Industrials ID 35.54 +5.0 +.8 +10.3/B Insurance SF 67.07 +.5 -3.8 +10.2/C Leisure CD 163.14 +2.8 +3.9 +10.8/B Materials SN 87.61 +6.9 +1.4 +8.3/A MedTech&Devcs SH 49.77 +6.9 +18.4 +16.8/A Multimedia CD 73.56 +2.8 -1.9 +3.9/E NaturalGas EE 24.64 +1.2 +3.4 -6.3/D NaturalRes EE 30.89 +.4 +2.7 +.4/A Pharmaceuticals SH 19.04 +3.4 +3.2 -3.8/E Retailing CD 15.36 +6.5 +16.3 +19.4/A Semicon ST 12.18 +11.2 +15.5 +25.0/A Swre&ITSvcs ST 18.90 +7.3 +16.3 +24.0/A Technology ST 187.71 +7.6 +16.2 +23.8/A Telecom SC 55.04 +1.8 -5.2 +5.2/A Transportation ID 100.10 +5.1 +1.0 +11.6/A Utilities SU 80.47 -2.6 +1.3 +8.8/A Wireless SC 10.13 +1.7 +1.1 +8.6/AFiera CapitalSTRONGNtnCcyIns CR 16.57 -.2 -2.1 -.4/D SmMidCapGrInstl MG 22.42 +6.9 +10.3 +8.8/DFirst EagleGlbA m IH 59.58 +1.5 +.9 +6.8/A GoldA m SP 15.97 -.7 -5.6 +3.9/D OverseasA m FB 24.51 -.2 -.7 +4.5/D USValA m LB 20.63 +2.8 +2.7 +8.2/E USValI LB 20.97 +2.8 +2.8 +8.5/D ofAmericaI MB 37.49 +6.3 +3.0 +4.6/E ofAmericaY b MB 37.36 +6.2 +2.9 +4.3/EFirst InvestorsEqIncA m LV 10.90 +3.6 +.7 +8.1/C ForIncA m HY 2.43 ... -.6 +3.6/C GlbA m WS 8.73 +3.4 +4.4 +7.8/C GovtA m GI 10.08 -.1 -2.1 -.2/E GrandIncA m LV 23.78 +3.7 +.2 +5.9/E IntlA m FG 16.44 +2.2 +.3 +8.0/B InvmGradeA m TW 9.20 ... -3.1 +1.8/E OppA m MB 42.32 +5.0 +1.6 +6.0/D SelGrA m LG 13.01 +6.3 +9.1 +13.3/C SpecSitsA m SV 33.30 +5.7 +4.2 +8.8/D TEIncA m MI 9.21 +.3 -.7 +1.6/E TENYA m MY 13.85 +.3 -.9 +1.9/E TEOppsA m ML 16.13 +.3 -1.2 +2.1/E TtlRetA m MA 20.00 +2.1 -.9 +3.9/EFirst WesternFI CI 9.56 +.2 -1.2 +2.4/A ShrtDrBd CS 9.80 +.2 +.1 +1.6/AFirsthandTechOpps ST 12.31 +9.4 +23.3 +22.3/BFort PittCptlTtlRet d LB 27.42 +5.3 +5.1 +13.0/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.2 +.4 -.1/D AdjUSGvtScAdv GS 8.17 +.1 +.4 +.1/D AdjUSGvtScC m GS 8.16 ... +.2 -.5/E AlbmTxFrIncA m SL 10.58 +.3 -.5 +2.2/C AlbmTxFrIncA m SL 10.87 +.4 -.5 +1.9/C AlbmTxFrIncAdv SL 10.61 +.3 -.5 +2.3/C AlbmTxFrIncC m SL 10.76 +.3 -.7 +1.6/E BalA m MA 12.19 +1.9 ... +5.7/D BalAdv MA 12.22 +1.9 +.1 +6.0/C BalC m MA 12.08 +1.9 -.3 +5.0/E BalSheetInvmA m MV 40.02 +4.0 +2.0 +8.3/B BalSheetInvmAdv MV 41.39 +4.0 +2.1 +8.6/B BalSheetInvmC m MV 38.24 +3.9 +1.6 +7.5/C BiotechDiscvA m SH 156.15 +6.5 +3.8 -3.2/E BiotechDiscvAdv SH 159.84 +6.5 +4.0 -3.0/E CAHYMuniA m MC 10.66 +.5 -.5 +4.0/A CAHYMuniAdv MC 10.69 +.5 -.4 +4.2/A CAHYMuniC m MC 10.74 +.5 -.8 +3.4/B CAIntTrTFIncA m MF 11.80 +.6 -.3 +2.2/C CAIntTrTFIncAdv MF 11.83 +.6 -.3 +2.3/C CAIntTrTFIncC m MF 11.85 +.5 -.6 +1.6/E CATxFrIncA m MC 7.29 +.4 -.9 +3.2/B CATxFrIncAdv MC 7.28 +.6 -.8 +3.3/B CATxFrIncC m MC 7.28 +.5 -1.1 +2.6/D ChinaWldA m CH 24.06 +6.4 +10.4 +7.2 ChinaWldAdv CH 24.24 +6.4 +10.5 +7.5 ClrdTxFrIncA m SL 11.32 +.4 -.4 +1.9/D ClrdTxFrIncAdv SL 11.32 +.4 -.3 +2.0/C ClrdTxFrIncC m SL 11.46 +.4 -.6 +1.3/E CnctTxFrIncA m SL 10.08 +.5 -.1 +1.7/D CnsrvAllcA m CA 15.04 +1.1 +1.5 +3.8/D CnsrvAllcC m CA 14.72 +1.0 +1.1 +3.0/E CnsrvAllcR b CA 14.97 +1.0 +1.3 +3.5/D CnvrtSecA m CV 21.56 +4.4 +11.1 +10.6/A CnvrtSecAdv CV 21.57 +4.4 +11.2 +10.8/A CnvrtSecC m CV 21.21 +4.3 +10.7 +9.8/A CorfolioAllcA m XM 20.79 +3.5 +5.6 +8.9/B CorfolioAllcC m XM 20.46 +3.4 +5.3 +8.1/C DevMktsA m EM 21.43 +1.1 -3.0 +9.5 DevMktsAdv EM 21.34 +1.1 -2.9 +9.8 DevMktsC m EM 20.75 +1.0 -3.3 +8.7 DynaTechA m LG 77.01 +7.3 +17.8 +18.6/A DynaTechAdv LG 79.22 +7.3 +17.9 +18.9/A DynaTechC m LG 64.74 +7.2 +17.4 +17.7/A DynaTechR b LG 74.90 +7.3 +17.6 +18.3/A DynaTechR6 LG 79.91 +7.3 +17.9 +19.1/A EMSmCpA m EM 14.93 ... -1.8 +5.6 EMSmCpAdv EM 15.11 ... -1.7 +5.9 EMSmCpC m EM 14.22 -.1 -2.1 +4.8 EmergMktDbtOpps EB 11.58 -.9 -.9 +6.0 EqIncA m LV 25.51 +3.5 +2.0 +9.2/B EqIncC m LV 25.27 +3.4 +1.6 +8.4/C FdrIntTrTFIncA m MI 11.92 +.4 -.6 +1.8/E FdrIntTrTFIncAd MI 11.95 +.5 -.6 +1.9/D FdrIntTrTFIncC m MI 11.96 +.4 -.8 +1.3/E FdrLtdTrTFIncA m MS 10.29 +.4 +.4 +.5/E FdrTFIncA m ML 11.70 +.3 -.5 +2.2/E FdrTFIncAdv ML 11.71 +.3 -.5 +2.3/E FdrTFIncC m ML 11.70 +.4 -.7 +1.6/E FloridaTFIncA m SL 10.45 +.6 +.2 +1.7/D FloridaTFIncC m SL 10.67 +.5 -.2 +1.1/E FltngRtDlyAcsA m BL 8.78 +.5 +2.2 +3.4/C FltngRtDlyAcsAd BL 8.79 +.7 +2.4 +3.7/B FltngRtDlyAcsC m BL 8.78 +.5 +2.0 +3.0/D FndngsAlA m AL 14.54 +1.5 ... +4.9/E FndngsAlAd AL 14.63 +1.5 ... +5.1/E FndngsAlC m AL 14.27 +1.4 -.4 +4.1/E FrgnA m FV 8.04 +.9 -.4 +4.0/C FrgnAdv FV 7.92 +.3 -1.0 +4.1 FrgnC m FV 7.84 +.9 -.8 +3.3/D FrgnR b FV 7.87 +.9 -.6 +3.7/C FrgnR6 FV 7.91 +.4 -.9 +4.3 FrgnSmlrCoA m FA 19.08 -.1 +1.0 +6.6 GlbBalA1 m IH 3.14 ... -.8 +2.7 GlbBalAdv IH 3.16 -.3 -.7 +3.0 GlbBalC m IH 3.12 -.3 -1.2 +1.9 GlbBalC1 m IH 3.14 -.3 -1.2 +2.3 GlbBdA m IB 11.67 -1.8 -.4 +1.1/E GlbBdAdv IB 11.62 -1.8 -.4 +1.3/E GlbBdC m IB 11.70 -1.8 -.6 +.7/E GlbBdR b IB 11.67 -1.8 -.5 +.8/E GlbBdR6 IB 11.62 -1.7 -.3 +1.5/D GlbOppsTrustA m WS 22.69 +.7 -.8 +5.4 GlbSmlrCoA m SW 10.64 +1.4 +.8 +7.0/D GlbSmlrCoAdv SW 10.70 +1.5 +.8 +7.2/D GlbTtlRetA m IB 11.71 -2.3 -1.1 +1.4/E GlbTtlRetAdv IB 11.73 -2.2 -.9 +1.6/D GlbTtlRetC m IB 11.70 -2.2 -1.2 +1.0/E GlbTtlRetR6 IB 11.72 -2.2 -.9 +1.7/D GldPrcMtlsA m SP 14.35 -1.7 -8.5 +2.6/E GldPrcMtlsAdv SP 15.21 -1.7 -8.4 +2.9/E GldPrcMtlsC m SP 13.22 -1.9 -8.8 +1.8/E Gr,IncA m WS 27.13 +1.1 -.5 +5.0/E Gr,IncAdv WS 27.18 +1.1 -.4 +5.3/E Gr,IncC m WS 26.41 +1.0 -.8 +4.3/E Gr,IncRet b WS 26.88 +1.1 -.6 +4.8/E GrA m LG 102.03 +5.3 +8.0 +13.2/C GrAdv LG 102.30 +5.3 +8.1 +13.5/C GrAllcA m AL 19.97 +2.3 +3.3 +7.2/C GrAllcC m AL 19.37 +2.3 +3.0 +6.4/D GrAllcR b AL 19.70 +2.3 +3.2 +6.9/C GrC m LG 93.52 +5.2 +7.6 +12.4/C GrOppsA m LG 41.78 +5.9 +15.2 +11.8/D GrOppsAdv LG 44.78 +5.9 +15.3 +12.1/D GrOppsC m LG 35.35 +5.8 +14.8 +11.0/D GrOppsR6 LG 45.26 +5.9 +15.4 +12.3/D GrR b LG 101.56 +5.2 +7.8 +12.9/C GrR6 LG 102.22 +5.3 +8.1 +13.7/B GrR6 WS 27.13 +1.1 -.3 +5.4/E GrgTxFrIncA m SL 11.63 +.4 -.6 +1.7/D GrgTxFrIncC m SL 11.81 +.3 -.9 +1.2/E HYTxFrIncA m HM 9.95 +.5 +.2 +2.8/E HYTxFrIncAdv HM 9.99 +.5 +.2 +2.8/E HYTxFrIncC m HM 10.14 +.4 ... +2.2/E HiIncA m HY 1.83 +.5 -.4 +3.2/D HiIncAdv HY 1.84 +1.0 -.4 +3.5/D HiIncC m HY 1.86 +1.0 -.6 +2.8/E HiIncR b HY 1.87 +.4 -.6 +2.9/E IncA m CA 2.32 +1.7 ... +4.7/B IncAdv CA 2.30 +1.8 +.1 +4.9/B IncC m CA 2.35 +1.7 -.2 +4.1/C IncR b CA 2.27 +1.3 -.6 +4.3/C IncR6 CA 2.30 +1.8 +.1 +5.0/B IndiaGrA m EI 14.62 -2.7 -10.0 +6.0 IndiaGrAdv EI 15.01 -2.6 -9.9 +6.3 InsFrgnSmlrCAdv FA 25.53 -.4 +1.5 +7.8 InsGlbEqAdv WS 10.60 +.8 -.8 +4.4 InsIntlEqPrmry FV 21.96 -.2 -.7 +3.7 IntlBdA m IB 10.39 -1.7 -.8 +1.3 IntlBdAdv IB 10.40 -1.7 -.6 +1.6 IntlGrA m FG 15.58 +3.4 +6.7 +11.3 IntlSmCpGrA m FQ 20.04 +1.4 -.8 +7.5 IntlSmCpGrAdv FQ 20.09 +1.4 -.7 +7.8 IntlSmCpGrR6 FQ 20.09 +1.4 -.7 +7.9 KNTxFrTFIncA m SL 10.75 +.4 -.3 +1.8/D LS2025RtrTrgA m TG 13.17 +1.5 +1.9 +4.2/E LS2035RtrTrgA m TI 14.01 +1.9 +2.4 +5.3/E LsnTxFrTFIncA m SL 10.89 +.5 -.4 +1.9/C LsnTxFrTFIncC m SL 11.07 +.5 -.7 +1.4/E LwDrTtlRetA m CS 9.65 +.3 ... +.9/C LwDrTtlRetAdv CS 9.70 +.3 +.1 +1.1/C LwDrTtlRetC m CS 9.61 +.2 -.2 +.5/D MATFIncA m MT 11.48 +.2 -1.3 +2.6/A MATFIncC m MT 11.62 +.1 -1.4 +2.1/C MichiganTFIncA m SL 11.26 +.4 -.6 +1.8/D MichiganTFIncC m SL 11.44 +.3 -.8 +1.3/E MicroCpValA m SV 34.61 +4.4 +1.9 +9.4/C MicroCpValAdv SV 34.81 +4.4 +1.9 +9.7/C MnstTxFrIncA m SM 12.07 +.3 -.9 +1.9/D MnstTxFrIncC m SM 12.20 +.1 -1.3 +1.3/E ModAllcA m MA 16.49 +1.7 +2.4 +5.6/D ModAllcAdv MA 16.52 +1.7 +2.5 +5.8/C ModAllcC m MA 15.99 +1.7 +2.1 +4.8/E ModAllcR b MA 16.44 +1.7 +2.3 +5.3/D MrylndTFIncA m SL 10.76 +.4 -.5 +1.8/D MrylndTFIncC m SL 10.98 +.3 -.7 +1.2/E MsrTxFrIncA m SL 11.39 +.5 -.3 +1.7/E MsrTxFrIncAdv SL 11.40 +.5 -.2 +1.8/D MsrTxFrIncC m SL 11.51 +.4 -.5 +1.1/E MutA m XM 28.45 +.9 -.5 +4.8 MutBeaconA m XM 16.34 -.4 -1.5 +5.8 MutBeaconC m XM 16.16 -.6 -1.8 +5.0 MutBeaconZ XM 16.50 -.5 -1.4 +6.0 MutC m XM 28.05 +.8 -.8 +4.0 MutEuropeanA m ES 20.55 -2.0 +1.0 +1.6 MutEuropeanC m ES 20.53 -2.0 +.6 +.9 MutEuropeanR6 ES 21.17 -1.9 +1.1 +2.0 MutEuropeanZ ES 21.18 -1.9 +1.1 +1.9 MutFinclSvcsA m SF 23.96 -.7 -1.8 +7.4 MutFinclSvcsC m SF 23.76 -.8 -2.1 +6.6 MutFinclSvcsZ SF 23.92 -.7 -1.7 +7.7 MutGlbDiscvA m WS 31.93 +.2 +.4 +4.4/E MutGlbDiscvC m WS 31.46 +.2 +.1 +3.6/E MutGlbDiscvR b WS 31.46 +.2 +.3 +4.1/E MutGlbDiscvZ WS 32.58 +.2 +.5 +4.6/E MutIntlA m FV 15.90 -1.8 -.1 +2.2 MutQuestA m IH 16.05 +.3 +2.0 +5.0 MutQuestC m IH 15.72 +.3 +1.7 +4.2 MutQuestZ IH 16.29 +.3 +2.1 +5.3 MutR b XM 28.28 +.9 -.6 +4.5 MutR6 XM 28.75 +.9 -.3 +5.2 MutZ XM 28.76 +.9 -.4 +5.1 NCTxFrIncA m SL 11.25 +.5 -.4 +1.3/E NCTxFrIncAdv SL 11.25 +.5 -.4 +1.4/E NCTxFrIncC m SL 11.43 +.4 -.7 +.7/E NJTFIncA m MJ 11.10 +.4 -.2 +2.1/E NJTFIncAdv MJ 11.11 +.4 -.2 +2.2/E NJTFIncC m MJ 11.25 +.4 -.5 +1.5/E NYIntTFIncA m MN 11.32 +.3 -.9 +1.7/D NYIntTFIncC m MN 11.36 +.3 -1.1 +1.2/E NYTxFrIncA m MY 10.81 +.3 -.7 +1.4/E NYTxFrIncAdv MY 10.82 +.4 -.6 +1.5/E NYTxFrIncC m MY 10.80 +.2 -.9 +.8/E NatrlResA m SN 28.36 +1.0 +5.1 -.2/D NatrlResAdv SN 30.23 +1.1 +5.3 +.1/D NatrlResC m SN 27.54 +1.0 +4.8 -.9/D OhioTxFrIncA m MO 12.45 +.4 -.8 +2.7/B OhioTxFrIncAdv MO 12.47 +.4 -.7 +2.8/A OhioTxFrIncC m MO 12.63 +.4 -1.0 +2.2/C OregonTxFrIncA m SL 11.36 +.4 -.6 +2.2/C OregonTxFrIncAd SL 11.37 +.4 -.7 +2.3/B OregonTxFrIncC m SL 11.53 +.2 -.9 +1.6/E PETxFrIncA m MP 9.77 +.5 -.1 +1.9/E PETxFrIncAdv MP 9.78 +.4 -.1 +2.0/E PETxFrIncC m MP 9.90 +.5 -.3 +1.4/E RisingDivsA m LB 62.60 +4.6 +2.6 +10.5/C RisingDivsAdv LB 62.56 +4.7 +2.7 +10.8/C RisingDivsC m LB 61.42 +4.6 +2.3 +9.6/D RisingDivsR b LB 62.39 +4.6 +2.5 +10.2/C RisingDivsR6 LB 62.57 +4.7 +2.8 +10.9/B RlEsttSecA m SR 20.61 +3.3 -1.9 +5.1/C RlEsttSecC m SR 19.69 +3.3 -2.2 +4.3/D RlRetA m IP 10.09 +.5 +.9 +1.0 SelUSEqA m LG 17.41 +5.1 +7.7 +4.9/E SmCpGrA m SG 25.31 +6.7 +15.0 +10.1/D SmCpGrAdv SG 27.08 +6.7 +15.1 +10.3/D SmCpGrC m SG 21.34 +6.6 +14.7 +9.3/E SmCpGrR6 SG 27.39 +6.7 +15.3 +10.6/D SmCpValA m SV 58.19 +5.0 +4.2 +10.6/B SmCpValAdv SV 61.01 +5.0 +4.3 +10.9/B SmCpValC m SV 51.55 +4.9 +3.9 +9.8/C SmCpValR b SV 57.57 +5.0 +4.1 +10.4/B SmMidCpGrA m MG 38.47 +4.7 +8.9 +7.6/E SmMidCpGrAdv MG 41.96 +4.7 +9.1 +7.9/E SmMidCpGrC m MG 27.54 +4.7 +8.6 +6.8/E SmMidCpGrR b MG 35.34 +4.7 +8.8 +7.3/E StratIncA m MU 9.58 +.3 -1.1 +1.8/D StratIncAdv MU 9.59 +.3 -1.0 +2.1/D StratIncC m MU 9.57 +.2 -1.4 +1.4/E StratIncR b MU 9.54 +.2 -1.2 +1.5/E TnsMnBdA m SL 10.76 +.4 -.7 +1.6/E TtlRetA m CI 9.43 +.1 -2.5 +.7/E TtlRetAdv CI 9.49 +.2 -2.3 +1.0/D TtlRetC m CI 9.37 +.1 -2.6 +.3/E TtlRetR6 CI 9.49 +.1 -2.4 +1.1/D USGovtSecA m GI 5.90 -.1 -1.4 +.1/D USGovtSecAdv GI 5.92 -.1 -1.3 +.3/D USGovtSecC m GI 5.86 +.1 -1.6 -.4/E USGovtSecR6 GI 5.92 -.1 -1.3 +.4/C UtlsA m SU 17.12 -5.7 -7.2 +6.7/B UtlsAdv SU 17.25 -5.6 -7.1 +6.9/B UtlsC m SU 17.04 -5.6 -7.4 +6.2/C UtlsR b SU 17.06 -5.7 -7.3 +6.3/C UtlsR6 SU 17.25 -5.6 -7.1 +7.0/B VirginiaTFIncA m SL 10.89 +.4 -.2 +1.8/D VirginiaTFIncC m SL 11.08 +.4 -.4 +1.2/E WldA m WS 17.03 +1.7 +.7 +5.0/E WldAdv WS 17.00 +1.1 +.1 +5.0 WldC m WS 16.17 +1.6 +.2 +4.2/EFrost FundsGrEqInstl LG 14.44 +5.5 +14.2 +15.0/B LowDurBdInstl CS 10.15 +.2 +.3 +1.2/B MuniBdInstl MI 10.17 +.3 -.2 +1.5/E TtlRetBdInstl CS 10.28 +.4 +.1 +2.8/A TtlRetBdInvs b CS 10.27 +.3 ... +2.5/A ValEqInstl LV 9.20 +2.7 +1.5 +8.4/CFundXCnsrvUpgrader TV 40.06 +2.9 +4.8 +6.7 FlexInc MU 28.21 +.4 -.7 +3.1 Upgrader XM 64.38 +4.6 +7.9 +7.9GERSPInc CI 11.14 +.1 -2.4 +1.8/B RSPUSEq LB 55.09 +4.0 +5.0 +9.9/CGMOAsstAllcBdIII MU 22.15 +.2 -.4 -.4/E AsstAllcBdVI MU 22.22 +.2 -.4 -.3/E CorPlusBdIV CI 21.03 +.1 -1.3 +1.6/C EmCtyDbtIII m EB 27.73 -.5 -4.5 +6.3/A EmCtyDbtIV m EB 27.69 -.5 -4.5 +6.3/A EmMktsII m EM 34.70 +1.6 -.8 +7.7/C EmMktsIII m EM 34.80 +1.6 -.8 +7.8/C EmMktsIV m EM 34.46 +1.6 -.8 +7.9/C EmMktsV m EM 34.38 +1.6 -.7 +7.9/C EmMktsVI m EM 34.47 +1.6 -.7 +8.0/C IntlEqIII FV 23.64 -.9 -1.3 +3.4/D IntlEqIV FV 23.60 -.9 -1.3 +3.5/D IntlLgMdCpEqIII FV 22.49 -1.2 -2.3 +2.8/D QualIII LB 25.64 +4.2 +4.9 +14.4/A QualIV LB 25.68 +4.2 +4.9 +14.4/A QualV LB 25.69 +4.2 +4.9 +14.4/A QualVI LB 25.65 +4.2 +5.0 +14.5/A TxMgdIntlEqsIII FV 16.74 -.9 -1.3 +3.4/D USEqIII LB 16.00 +5.8 +3.9 +11.5/B USEqVI LB 15.89 +5.7 +3.9 +11.5/B USTrs GS 24.97 +.1 +.7 +.6/AGabelliABCAAA d NE 10.42 +.5 +.4 +2.1/B ABCAdv m NE 10.29 +.5 +.2 +1.9/C AsstAAA m LB 59.63 +2.7 +1.1 +7.6/E EqIncAAA m LB 22.85 +2.0 -.7 +5.6/E GoldAAA m SP 12.85 -.5 -6.7 +6.8/B SmCpGrAAA m SB 58.71 +3.9 +1.2 +9.4/C SmCpGrI d SB 60.12 +3.9 +1.3 +9.7/C UtlsA m SU 8.59 -3.0 -4.0 +5.2/C UtlsAAA m SU 8.45 -3.0 -4.0 +5.1/D UtlsC m SU 5.91 -3.1 -4.0 +4.5/D Val25A m MB 15.39 +1.5 -.6 +3.1/EGamcoGlbGrAAA m WS 36.98 +5.1 +10.7 +11.3/A GlbTeleCommsAAA m SC 20.52 -1.3 -5.7 +.6/E GrAAA m LG 64.31 +6.4 +13.3 +15.1/AGatewayA m XR 33.51 +2.0 +.4 +5.0/BGeorge PutnamBalA m MA 20.31 +2.8 +2.1 +7.0/B BalM m MA 20.04 +2.7 +1.9 +6.5/B BalY MA 20.38 +2.8 +2.2 +7.2/BGerstein FisherMltFctrGlRlEsSc d GR 11.26 +3.2 +1.2 +6.7/A MltFctrGrEq d LG 24.17 +6.5 +12.2 +12.7/C MltFctrIntlGrEq d FG 16.31 +.9 +2.1 +7.3/CGlenmedeCorFI x CI 10.60 ... -2.3 +1.0/D MuniInterm x MI 10.82 +.5 -.3 +1.7/E QuIntlEq FB 15.50 -.6 +.7 +4.5/D SmCpEqAdv SB 31.81 +6.3 +5.7 +9.8/C StratEq LB 25.29 +3.2 +4.1 +13.3/AGoldman SachsBalStratA m TV 11.46 +.5 -.6 +4.3 CorFIA m CI 10.13 +.2 -2.2 +1.4/C CorFIInstl CI 10.17 +.2 -2.1 +1.7/B CptlGrA m LG 31.00 +3.7 +8.0 +12.2/D CptlGrC m LG 22.97 +3.7 +7.7 +11.3/D CptlGrInstl LG 34.11 +3.7 +8.2 +12.6/C DynMuniIncA m MI 15.76 +.8 +1.8 +3.6/A DynMuniIncInstl MI 15.75 +.7 +1.9 +3.9/A EMEqA m EM 21.49 +1.5 -2.4 +9.7/A EMEqInstl EM 23.01 +1.5 -2.3 +10.1/A EnhIncInstl UB 9.41 +.3 +.7 +1.2/B EqGrStratA m WS 19.31 +1.9 +2.5 +9.8 EqGrStratC m WS 18.40 +1.8 +2.2 +8.9 EqIncA m LV 36.96 +2.2 -.6 +5.3/E GlbIncA m IB 12.09 +.2 -.9 +2.0 GlbIncInstl IB 12.07 +.2 -.7 +2.3 GovtIncA m GI 14.28 +.2 -1.6 +.6/C GrIncStratA m TV 13.82 +.9 +.3 +6.0 GrIncStratC m TV 13.49 +1.0 ... +5.3 GrOppsA m MG 22.52 +4.4 +6.8 +7.9/E GrOppsC m MG 15.52 +4.4 +6.4 +7.1/E GrOppsInstl MG 26.69 +4.4 +6.9 +8.2/D GrStratA m IH 15.97 +1.3 +.9 +7.6 GrStratC m IH 15.91 +1.3 +.6 +6.8 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2/B HYMuniA m HM 9.69 +.9 +3.2 +6.0/A HYMuniInstl d HM 9.69 +1.0 +3.3 +6.3/A HighYieldA m HY 6.34 +.3 -.6 +3.1/D HighYieldInstl d HY 6.36 +.3 -.5 +3.5/D IncBldrA m CA 22.21 +.5 -1.1 +3.2 IntlEqESGInstl FB 20.64 -1.1 +.1 +4.6/C IntlEqInsA m FB 13.54 +.6 +2.2 +9.2/A IntlEqInsIns FB 13.91 +.6 +2.3 +9.7/A LgCpGrInsA m LG 32.67 +5.1 +9.1 +14.8/B LgCpGrInsC m LG 29.31 +5.1 +8.7 +14.0/B LgCpGrInsIns LG 33.79 +5.2 +9.2 +15.3/A LgCpValA m LV 15.48 +1.8 -1.0 +3.7/E LgCpValInsA m LV 22.37 +3.3 +2.2 +10.7/A LgCpValInsInstl LV 22.36 +3.4 +2.4 +11.1/A MidCpValA m MV 35.82 +2.7 +1.8 +3.8/E MidCpValInstl MV 36.21 +2.7 +1.9 +4.2/E RlEsttSecInstl SR 15.73 +3.5 -1.2 +4.9/D ShrtDurGovtA m GS 9.76 +.2 ... +.2/C ShrtDurGovtIns GS 9.73 +.2 +.2 +.6/A ShrtDurTxFrIns MS 10.51 +.6 +1.1 +1.3/B SmCpEqInsIns SB 29.26 +8.3 +12.4 +12.8/A SmCpValA m SB 58.92 +5.2 +4.7 +10.1/C SmCpValInstl SB 63.69 +5.2 +4.9 +10.5/B TechOppsA m ST 26.81 +6.6 +17.6 +20.5/C TechOppsC m ST 22.19 +6.6 +17.2 +19.6/C USEqInsightsA m LB 49.45 +4.3 +6.0 +12.2/A USEqInsightsIns LB 51.01 +4.4 +6.2 +12.6/A USTxMgdEqA m LB 23.88 +4.9 +6.8 +11.1/BGoodHavenGoodHaven d MV 24.32 +1.8 +.5 +.9/EGovernment StreetEq LG 78.54 +4.4 +4.5 +9.4/E MidCp MB 27.93 +4.5 +6.0 +12.3/AGreen CenturyBal d MA 26.82 +2.4 +2.0 +4.5/E Eq d LG 42.86 +4.8 +5.0 +11.5/DGreenspringGreenspring MA 25.14 +3.4 +3.4 +7.4/AGuggenheimHYA m HY 11.07 +.4 -.7 +5.0/A InvmGradeBdA m CI 18.36 ... -.5 +3.6/A LgCpValA m LV 46.53 +2.8 +.5 +9.4/B MidCpValA m SV 36.18 +4.1 +5.2 +11.8/A MidCpValC m SV 26.10 +4.0 +4.9 +10.9/B StylPlsLgCrA m LB 23.52 +4.3 +3.6 +11.9/A StylPlsMdGrA m MG 47.85 +5.6 +7.2 +10.5/C WldEqIncA m WS 15.71 +3.4 +2.4 +8.0/CGuideMarkCorFISvc b CI 9.06 ... -2.6 +.9/E EmMktsSvc b EM 16.74 +1.4 +1.4 +9.7/A LgCpCorSvc b LG 18.65 +5.8 +6.7 +10.1/E SmMidCpCorSvc b SB 16.28 +7.5 +9.5 +9.2/D WldexUSSvc b FB 9.77 +.7 +2.9 +5.1/CGuideStone FundsAggresivAllcInv WS 12.67 +2.2 +3.5 +8.9 BalAllcInv CA 12.25 +1.2 +.7 +4.7 CnsrvAllcInv XY 11.53 +.8 +.5 +3.0 EqIdxInstl LB 30.52 +3.4 +3.7 +11.9 EqIdxInv LB 30.51 +3.4 +3.6 +11.6 ExtnddDrBdIns CL 16.98 +.2 -4.2 +4.0 ExtnddDrBdInv CL 16.99 +.3 -4.3 +3.7 GrAllcInv AL 12.70 +1.7 +2.3 +6.6 GrEqInstl LG 28.21 +5.7 +12.0 +14.1 GrEqInv LG 28.10 +5.6 +11.9 +13.8 IntlEqInstl FB 15.82 -1.1 +.6 +7.1 IntlEqInv FB 15.83 -1.1 +.6 +6.8 LowDurBdInstl CS 13.27 +.2 +.2 +1.1 LowDurBdInv CS 13.27 +.2 +.1 +.8 MediumDurBdIns CI 14.33 +.2 -1.9 +1.9 MediumDurBdInv CI 14.33 +.2 -2.1 +1.6 SmCpEqInstl SB 19.78 +6.1 +7.7 +8.5 SmCpEqInv SB 19.77 +6.0 +7.6 +8.2 ValEqInstl LV 22.83 +2.6 +.3 +7.7 ValEqInv LV 22.82 +2.6 +.2 +7.4Guinness AtkinsonChinaHK d CH 28.43 +5.0 +5.6 +8.5 GlbInvtrsInv LB 47.78 +3.6 +5.0 +13.5HSBCOppI MG 16.03 +6.5 +12.3 +10.1/CHancock HorizonBrknrdSmCpInv SB 71.93 +4.5 +5.5 +9.8HarborBdInstl CI 11.25 ... -2.0 +2.0/B CnvrtSecInstl d CV 10.95 +3.6 +7.0 +5.0/D CptlApprecAdmin b LG 78.25 +6.9 +14.7 +16.2/A CptlApprecInstl LG 79.71 +6.9 +14.8 +16.5/A CptlApprecInv b LG 76.79 +6.9 +14.6 +16.1/A HYBdInstl d HY 9.90 +.2 -.1 +3.5/D IntlAdmin b FB 67.85 -.1 +.7 +2.5/E IntlGrInstl FG 16.32 +3.8 +3.2 +8.3/B IntlInstl FB 68.05 -.1 +.8 +2.8/E IntlInv b FB 67.40 -.1 +.6 +2.4/E LgCpValInstl LB 15.39 +3.4 +3.1 +12.7/A LgCpValInv b LB 15.51 +3.3 +2.9 +12.2/A MidCpGrInstl MG 11.98 +8.9 +16.2 +12.7/B MidCpValInstl MV 23.86 +4.7 +1.4 +7.5/C RlRetInstl IP 9.22 -.1 -1.2 +1.8/A SmCpGrInstl SG 15.81 +4.8 +9.7 +8.9/E SmCpValInstl SB 38.31 +5.8 +5.5 +13.9/A SmCpValInv b SB 37.34 +5.7 +5.4 +13.5/AHarding LoevnerEmMktsAdv d EM 59.88 +1.6 +1.1 +9.8 GlbEqAdv d WS 39.20 +3.3 +5.5 +12.3 IntlEqInstl d FG 23.33 +.6 +2.4 +8.8HartfordBalA m MA 24.29 +2.4 +.8 +6.1/C BalC m MA 24.26 +2.3 +.5 +5.4/D BalHLSIA MA 31.36 +2.5 +1.1 +6.7/B BalHLSIB b MA 31.79 +2.4 +1.0 +6.5/C BalIncA m CA 14.12 +.9 -2.8 +6.1/A BalIncC m CA 13.90 +.9 -3.2 +5.3/B BalIncI CA 14.13 +1.0 -2.7 +6.4/A BalIncR3 b CA 14.16 +.9 -2.9 +5.8/A BalIncR4 b CA 14.17 +.9 -2.9 +6.1/A CapAppHLSIA LG 50.91 +4.8 +5.7 +9.0/E CapAppHLSIB b LG 50.14 +4.8 +5.6 +8.7/E ChecksandBalsA m MA 9.66 +3.2 +2.3 +7.0/B ChecksandBalsC m MA 9.58 +3.0 +1.9 +6.2/C CnsrvAllcA m CA 10.49 +1.1 +.5 +3.1/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, June 7, 2018

PAGE 53

CorEqA m LG 30.48 +4.1 +5.7 +11.4/D CorEqC m LG 27.89 +4.0 +5.4 +10.5/E CorEqY LG 30.88 +4.1 +5.9 +11.7/D CptlApprecA m LB 40.49 +6.4 +7.8 +9.1/D CptlApprecC m LB 31.42 +6.3 +7.5 +8.3/E CptlApprecI LB 40.67 +6.4 +8.0 +9.4/D CptlApprecR3 b LB 44.57 +6.4 +7.7 +8.8/D CptlApprecR4 b LB 45.92 +6.4 +7.8 +9.1/D CptlApprecY LB 47.04 +6.4 +8.0 +9.5/D DiscpEqHLSIA LG 16.32 +4.1 +5.8 +11.6/D DiscpEqHLSIB b LG 16.13 +4.1 +5.6 +11.3/D DivandGrA m LV 26.02 +3.2 +1.3 +9.8/A DivandGrC m LV 25.12 +3.1 +.9 +9.0/B DivandGrHLSIA LV 24.29 +3.3 +1.4 +10.2/A DivandGrHLSIB b LV 24.16 +3.2 +1.3 +10.0/A DivandGrI LV 25.91 +3.2 +1.4 +10.0/A DivandGrR3 b LV 26.35 +3.2 +1.1 +9.4/B DivandGrR4 b LV 26.54 +3.2 +1.3 +9.7/A DivandGrR5 LV 26.65 +3.2 +1.4 +10.0/A DivandGrY LV 26.66 +3.2 +1.4 +10.1/A EmMktsLclDbtI XP 6.01 -3.7 -4.7 +2.8/B EmMktsLclDbtY XP 5.97 -3.7 -4.7 +2.9/B EqIncA m LV 19.87 +2.2 -1.7 +9.2/B EqIncC m LV 19.74 +2.1 -2.1 +8.3/C EqIncI LV 19.77 +2.2 -1.6 +9.4/B EqIncR4 b LV 19.92 +2.2 -1.8 +9.1/B EqIncY LV 20.07 +2.1 -1.6 +9.5/B FltngRtA m BL 8.72 ... +1.7 +3.8/B FltngRtC m BL 8.71 +.1 +1.4 +3.1/D FltngRtHiIncA m BL 10.04 ... +1.8 +4.1/B FltngRtHiIncC m BL 10.04 ... +1.5 +3.3/D FltngRtHiIncI BL 10.05 +.2 +1.9 +4.3/A FltngRtI BL 8.73 ... +1.8 +4.1/B FltngRtY BL 8.71 +.1 +1.8 +4.1/B GlbAllAsstA m IH 10.76 +1.0 +.3 +5.6/B GlbAllAsstC m IH 10.60 +1.0 -.1 +4.8/C GlbCptlApprecA m WS 19.34 +3.2 +2.9 +5.6/E GlbCptlApprecC m WS 17.67 +3.1 +2.5 +4.8/E GlbCptlApprecI WS 19.94 +3.2 +3.0 +5.9/D GlbEqIncA m WS 12.79 +1.0 +.2 +6.4/D GlbGrHLSIA WS 31.05 +5.4 +11.3 +14.6/A GlbGrHLSIB b WS 30.72 +5.4 +11.2 +14.3/A GlbRlAsstY IH 9.69 +.1 +2.8 +3.8/D GrAllcA m AL 12.76 +2.7 +3.3 +5.7/D GrAllcC m AL 12.53 +2.6 +3.0 +4.9/E GrOppsA m LG 49.95 +10.1 +16.8 +14.4/B GrOppsC m LG 32.06 +10.1 +16.5 +13.6/C GrOppsHLSIA LG 45.00 +10.2 +17.1 +15.1/B GrOppsHLSIB b LG 43.19 +10.2 +17.0 +14.8/B GrOppsI LG 52.18 +10.1 +17.0 +14.7/B GrOppsR4 b LG 52.68 +10.1 +16.8 +14.4/B GrOppsY LG 55.64 +10.2 +17.0 +14.8/B HCA m SH 36.11 +6.6 +7.7 +5.9/B HCC m SH 29.47 +6.5 +7.3 +5.1/B HCHLSIA SH 24.25 +6.6 +8.0 +6.3/B HCI SH 37.89 +6.6 +7.8 +6.2/B HCY SH 41.21 +6.6 +7.9 +6.3/B HYA m HY 7.28 +.4 -.3 +3.9/C HYHLSIA HY 8.18 +.6 -.2 +4.5/B HYHLSIB b HY 8.03 +.5 -.4 +4.2/B InPlusA m IP 10.41 +.1 -.8 +1.2/C InPlusC m IP 9.97 ... -1.1 +.5/E InPlusI IP 10.59 +.1 -.7 +1.5/C IntlGrA m FG 16.15 +2.4 +5.2 +7.8/B IntlOppsA m FB 17.13 +.9 +1.0 +6.0/B IntlOppsC m FB 14.93 +.9 +.7 +5.2/C IntlOppsHLSIA FB 17.66 +.9 +1.1 +6.6/A IntlOppsHLSIB b FB 17.86 +.9 +1.0 +6.3/A IntlOppsI FB 17.03 +.9 +1.1 +6.3/A IntlOppsR4 b FB 17.71 +.9 +1.0 +6.0/B IntlOppsR5 FB 17.88 +1.0 +1.1 +6.3/A IntlOppsY FB 17.98 +1.0 +1.1 +6.4/A IntlSmCoA m FR 17.07 +.4 +2.2 +8.2/E IntlSmCoY FR 17.39 +.4 +2.4 +8.7/D IntlValY FV 17.41 -2.2 -1.2 +8.6/A MidCpA m MG 33.23 +6.4 +10.7 +13.2/A MidCpC m MG 24.31 +6.3 +10.3 +12.4/B MidCpHLSIA MG 44.47 +6.4 +10.9 +13.6/A MidCpHLSIB b MG 43.40 +6.4 +10.8 +13.3/A MidCpI MG 34.17 +6.4 +10.8 +13.5/A MidCpR3 b MG 36.91 +6.3 +10.5 +12.8/B MidCpR4 b MG 38.28 +6.3 +10.7 +13.2/A MidCpR5 MG 39.29 +6.4 +10.8 +13.5/A MidCpValA m MB 16.03 +4.0 +2.0 +6.2/D MidCpValHLSIA MB 12.89 +4.0 +2.3 +6.7/D MidCpValHLSIB b MB 12.78 +4.0 +2.2 +6.4/D MidCpY MG 39.64 +6.4 +10.9 +13.6/A ModAllcA m MA 12.32 +1.9 +2.0 +4.9/E ModAllcC m MA 12.09 +1.9 +1.6 +4.1/E MuniOppsA m MI 8.49 +.3 ... +2.8/B MuniOppsC m MI 8.49 +.3 -.5 +2.0/D MuniOppsI MI 8.51 +.5 +.1 +3.1/A MuniRlRetA m MI 9.16 +.3 +.1 +2.6/B QualityValueA m LV 20.49 +2.4 +.5 +6.1/E SchrEMEqA m EM 16.72 +1.4 +.2 +9.5/A SchrEMEqI EM 16.70 +1.4 +.4 +9.7/A SchrInStkI FB 13.48 +1.6 +1.8 +6.6/A SchrUSSCOpI SG 28.73 +5.6 +5.5 +10.7/D SchrUSSMCOpI MB 15.04 +3.8 +1.6 +9.7/B ShrtDurA m CS 9.73 +.2 ... +1.5/B ShrtDurC m CS 9.72 ... -.4 +.7/D ShrtDurI CS 9.74 +.1 ... +1.7/A SmCoA m SG 24.49 +10.5 +16.1 +8.3/E SmCoHLSIA SG 23.88 +11.0 +16.9 +9.0/E SmCoHLSIB b SG 22.16 +10.9 +16.8 +8.7/E SmCpCorA m SB 14.92 +8.0 +8.9 +7.9/D SmCpGrA m SG 62.01 +7.7 +11.0 +11.0/C SmCpGrHLSIA SG 35.74 +7.8 +11.2 +11.6/C SmCpGrHLSIB b SG 34.77 +7.8 +11.2 +11.3/C SmCpGrI SG 64.12 +7.8 +11.2 +11.3/C SmCpGrY SG 67.52 +7.8 +11.3 +11.5/C SmMidCpEqHLSIA SB 9.35 +7.0 +6.1 +8.7/D StkHLSIA LB 82.46 +4.3 +3.6 +10.8/B StkHLSIB b LB 82.34 +4.3 +3.5 +10.6/C StratIncA m MU 8.57 -.3 -1.0 +4.3/A StratIncC m MU 8.61 -.3 -1.3 +3.5/B StratIncI MU 8.60 -.3 -.8 +4.6/A TtlRetBdA m CI 10.07 ... -2.0 +1.9/B TtlRetBdC m CI 10.13 ... -2.4 +1.2/D TtlRetBdHLSIA CI 11.11 ... -1.9 +2.4/A TtlRetBdHLSIB b CI 11.04 ... -1.9 +2.1/A TtlRetBdY CI 10.20 +.1 -1.8 +2.3/A USGovtSecHLSIA CI 10.11 ... -1.0 +.9/E USGovtSecHLSIB b CI 10.09 ... -1.1 +.7/E UltrShrtBdHLSIA UB 10.11 +.2 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.2 +.4 +.6/E ValHLSIA LV 16.14 +2.5 +.6 +7.5/D ValHLSIB b LV 16.10 +2.5 +.5 +7.3/D WldBdA m IB 10.56 +.3 +.9 +1.6/D WldBdC m IB 10.37 +.3 +.6 +.8/E WldBdI IB 10.63 +.4 +1.0 +1.8/D WldBdY IB 10.65 +.3 +.9 +1.9/DHeartlandSelValInv m MV 29.10 +3.3 +3.6 +8.8/B ValInv m SV 43.60 +4.2 +5.9 +6.0/E ValPlusInv m SV 36.45 +8.6 +9.6 +8.9/DHennessyCrnrstnGrInv b SB 24.98 +5.6 +3.4 +7.7/D CrnrstnLgGrInv b LV 12.45 +3.9 +1.5 +7.8/C CrnrstnMC30Ins MB 20.81 +4.9 +2.7 +6.4/D CrnrstnMC30Inv b MB 20.24 +5.0 +2.6 +6.0/D CrnrstnValInv b LV 19.90 +2.8 +1.1 +9.8/A EqandIncInstl MA 14.98 +1.5 -.5 +5.4 EqandIncInv b MA 15.87 +1.5 -.6 +4.9 FocInstl MG 93.02 +3.9 +2.6 +8.8/D FocInv b MG 90.49 +3.9 +2.4 +8.4/D GasUtilityInv b SU 27.51 -3.4 -5.9 +2.5/D JapanInstl JS 36.97 +1.2 +3.3 +15.4/A JapanInv b JS 35.92 +1.1 +3.1 +15.0/B SmCpFinclInv b SF 26.23 +6.3 +8.7 +14.9/B TtlRetInv b MA 13.35 +1.5 -.8 +7.8/AHighlandFIA m CI 12.71 +.5 -.3 +2.6 GlbAllcA m IH 8.48 +1.1 +2.4 -1.7 PremGrEqA m LG 28.44 +4.9 +4.6 +10.8HodgesRetail m MG 50.65 +4.5 +2.2 +11.7/B SmCpRetail m SB 21.26 +5.5 +9.7 +6.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.4 +1.3/B ShrtTrmGovtSec GS 5.12 +.1 -.1 +.4/B SmCoStk SB 44.00 +3.2 -.2 +6.6/E StkIdx LB 20.71 +3.4 +3.4 +11.2 Val LV 55.71 +3.3 +.8 +10.1/AHood RiverSmCpGrInstl d SG 42.43 +8.7 +12.4 +12.1/CHotchkis & WileyDiversValInstl LV 19.00 +2.3 +.8 +8.4/C HYA m HY 11.87 +.1 -.1 +4.4/B HYI d HY 11.94 +.1 -.1 +4.7/A LgCpValA m LV 33.80 +2.2 +1.1 +8.7/B LgCpValI LV 34.00 +2.2 +1.2 +9.0/B MidCpValA m MV 39.53 +3.0 +6.8 +5.8/D MidCpValI MV 40.18 +3.1 +6.9 +6.1/D SmCpValA m SV 64.42 +4.5 +7.2 +6.3/E SmCpValI SV 64.82 +4.5 +7.3 +6.6/E ValOppsA m XM 30.62 +2.0 +3.9 +8.0/C ValOppsIns XM 30.59 +2.0 +4.0 +8.3/CHussmanStratGr d NE 6.37 -1.2 +1.6 -9.4/E StratTtlRet d TV 11.87 -.1 -1.1 +2.0/EICMSmCo SB 36.18 +8.3 +9.4 +15.0/AICONEmMktsS EM 17.24 +1.9 +5.4 +7.0/C EngyS EE 12.47 -1.3 -2.7 -3.3/C HCS SH 17.35 +4.3 +6.2 +3.5/C InfrmatnTechS ST 17.46 +7.6 +10.4 +18.2/D NatrlResS SN 16.84 +3.7 +5.3 +6.4/BINVESCOAmericanValA m MV 39.75 +3.3 +7.2 +5.6/D AmericanValC m MV 32.69 +3.3 +6.8 +4.9/E AsiaPacGrA m PJ 35.35 +3.8 -.1 +6.7/E AsiaPacGrC m PJ 32.49 +3.7 -.5 +5.9/E BalRkAllcA m IH 10.96 +1.4 +1.1 +5.4/B BalRkAllcC m IH 10.45 +1.4 +.9 +4.6/C BalRkAllcR5 IH 11.14 +1.5 +1.3 +5.7/A BalRkAllcY IH 11.13 +1.5 +1.3 +5.7/A ChtrA m LB 18.42 +2.6 +2.0 +5.4/E ChtrC m LB 17.29 +2.5 +1.7 +4.6/E ComStkA m LV 27.40 +3.0 +2.3 +9.2/B ComStkC m LV 27.37 +2.9 +2.0 +8.4/C CorpBdA m TW 7.04 -.3 -3.3 +3.3/B CorpBdC m TW 7.09 -.3 -3.7 +2.5/C DivIncA m LV 22.96 +.7 -5.4 +7.2/D DivIncInv b LV 23.17 +.7 -5.4 +7.2/D DiversDivA m LV 19.69 +.2 -2.9 +6.1/E DiversDivC m LV 19.42 +.1 -3.2 +5.3/E DiversDivInv b LV 19.67 +.2 -2.9 +6.1/E DvlpngMktsA m EM 34.38 -2.2 -8.6 +5.4/D DvlpngMktsC m EM 33.47 -2.3 -8.9 +4.6/E EndeavorA m MB 19.97 +2.4 -.6 +7.2/C EngyA m EE 26.54 +2.4 +5.5 -5.3/D EngyC m EE 22.69 +2.3 +5.1 -6.0/D EngyInv b EE 26.43 +2.4 +5.5 -5.3/D EqWtSP500A m LB 61.63 +3.6 +2.8 +9.7/C EqWtSP500C m LB 58.99 +3.5 +2.5 +8.9/D EqWtSP500Y LB 62.24 +3.6 +2.9 +10.0/C EqandIncA m MA 10.97 +1.9 +.5 +6.9/B EqandIncC m MA 10.76 +1.8 +.2 +6.1/C EuropeanGrA m ES 39.75 -.3 -3.7 +4.6/C EuropeanGrC m ES 36.94 -.4 -3.9 +3.8/D EuropeanGrInv b ES 39.65 -.3 -3.6 +4.6/C EuropeanSmCoA m ES 16.49 +.2 -.5 +11.5/A Exch LV 588.60 +1.8 +3.2 +7.8/C FltngRtA m BL 7.59 +.3 +2.1 +3.7/B FltngRtC m BL 7.55 +.3 +1.8 +3.2/D GlbCorEqA m WS 16.30 +.8 +.6 +7.0/D GlbCorEqC m WS 15.48 +.7 +.3 +6.1/D GlbGrA m WS 31.81 +1.2 -.5 +4.2/E GlbLwVlEqYldA m WS 14.47 +3.7 +4.7 +5.6/E GlbRlEsttA m GR 13.60 +2.3 +1.0 +4.6/D GlbSmMidCpGrA m SW 19.82 +1.8 +.1 +5.0/E GldPrcMtlsA m SP 3.78 -1.8 -9.1 +2.6/E GldPrcMtlsInv b SP 3.80 -1.8 -9.1 +2.6/E GrAllcA m AL 16.27 +1.8 +1.4 +6.3/D GrAllcC m AL 16.08 +1.8 +1.1 +5.5/E GrandIncA m LV 27.14 +2.4 +1.0 +9.0/B GrandIncC m LV 26.79 +2.3 +.7 +8.2/C HCA m SH 36.84 +5.0 +3.6 -.8/E HCInv b SH 36.85 +5.0 +3.6 -.8/E HYA m HY 4.08 +.1 -.5 +3.2/D HYC m HY 4.07 +.1 -.8 +2.4/E HYInv b HY 4.08 +.1 -.5 +3.2/D HYMuniA m HM 10.00 +.7 +.6 +5.4/A HYMuniC m HM 9.97 +.6 +.3 +4.6/C HYR5 HY 4.07 +.2 -.4 +3.5/D IntermTrmMnIncA m MI 11.00 +.4 -.2 +2.6/B IntlAllcA m FB 12.02 -.7 -1.6 +4.4/D IntlGrA m FG 35.13 -.9 -3.2 +2.8/E IntlGrC m FG 32.24 -1.0 -3.4 +2.1/E IntlGrR5 FG 35.70 -.9 -3.0 +3.1/E IntlSmCoA m FQ 18.93 -.7 -2.1 +8.0/E LtdTrmMnIncA m MS 11.20 +.4 -.1 +1.1/B LtdTrmMnIncA2 f MS 11.21 +.4 ... +1.3/B MidCpCorEqA m MB 21.45 +2.4 -.4 +5.3/E MidCpCorEqC m MB 12.67 +2.3 -.8 +4.5/E MidCpCorEqR b MB 20.53 +2.4 -.5 +5.1/E MidCpGrA m MG 41.66 +5.0 +10.3 +7.9/E MidCpGrC m MG 31.11 +4.9 +10.0 +7.1/E ModAllcA m MA 13.66 +1.4 +.7 +5.1/D ModAllcC m MA 13.53 +1.3 +.3 +4.3/E MuniIncA m ML 13.19 +.4 -.3 +3.3/B NYTxFrIncA m MY 15.32 +.5 -.4 +2.6/C PETxFrIncA m MP 16.11 +.4 -.2 +3.0/B QualIncA m CI 11.53 -.1 -2.0 +1.2/D RlEsttA m SR 20.81 +2.7 -1.9 +6.2/B RlEsttC m SR 20.67 +2.6 -2.3 +5.4/C SP500IdxA m LB 30.13 +4.3 +4.3 +11.5/B SP500IdxC m LB 29.04 +4.2 +4.0 +10.7/C SP500IdxY LB 30.50 +4.3 +4.4 +11.8/A SelCoA m SB 18.89 +2.3 +.5 +8.3/D SelCoC m SB 15.87 +2.2 +.2 +7.5/E ShTBdA m CS 8.48 +.2 -.2 +1.3/B ShTBdC b CS 8.48 +.1 -.3 +1.0/C SmCpDiscvA m SG 10.96 +6.6 +13.5 +9.0/E SmCpEqA m SB 16.38 +6.3 +6.7 +6.2/E SmCpEqC m SB 13.14 +6.3 +6.4 +5.5/E SmCpGrA m SG 41.92 +6.3 +12.4 +12.1/C SmCpGrInv b SG 44.06 +6.3 +12.3 +12.1/C SmCpGrR b SG 38.81 +6.3 +12.2 +11.8/C SmCpGrR5 SG 47.29 +6.4 +12.5 +12.5/B SmCpValA m SV 19.50 +4.5 +2.8 +7.3/D SmCpValC m SV 13.97 +4.4 +2.4 +6.6/E SummitP b LG 22.23 +5.4 +11.7 +14.0/B TechA m ST 51.35 +6.6 +16.1 +15.9/E TechInv b ST 51.06 +6.6 +16.1 +16.0/E TechSectA m ST 25.68 +6.6 +16.3 +15.8/E USGovtA m GI 8.61 -.1 -1.5 +.7/CIVAIntlA m FQ 17.73 -.1 -.6 +4.2/E IntlI d FQ 17.76 -.1 -.4 +4.4/E WldwideA m IH 18.87 +.4 ... +4.8/C WldwideC m IH 18.43 +.3 -.3 +4.0/C WldwideI d IH 18.94 +.4 +.1 +5.0/BIntrepidCptlInv m MA 11.79 +.7 -1.6 +3.6/E EnduranceInv m SV 13.95 +.4 -1.4 +1.0/E361MgdFutsStratI FF 11.56 +.5 -1.3 -1.4/B MgdFutsStratInv b FF 11.38 +.5 -1.4 -1.6/BInvestEdBal m MA 11.89 +2.2 +2.1 +5.9/C Cnsrv m CA 10.79 +1.6 +1.0 +3.4/D Gr m AL 12.97 +2.6 +2.9 +7.3/CIronBridgeSMIDCp MG 12.60 +5.4 +10.9 +10.4/C SmCp SG 19.08 +6.7 +11.4 +9.7/DIronclad FundsMgdRk d XR 10.84 +.7 +6.4 +3.2/CIvyAsstStratA m IH 24.86 +2.4 +4.2 +1.4/E AsstStratB m IH 23.30 +2.4 +3.9 +.6/E AsstStratC m IH 23.47 +2.4 +3.8 +.6/E AsstStratI IH 25.19 +2.5 +4.3 +1.6/E AsstStratR b IH 24.55 +2.4 +4.1 +1.0/E AsstStratY b IH 24.93 +2.5 +4.2 +1.4/E BalA m MA 25.64 +3.4 +3.1 +4.2/E BalB m MA 25.32 +3.3 +2.8 +3.5/E BalC m MA 25.41 +3.3 +2.8 +3.5/E CorEqA m LG 15.81 +5.7 +8.1 +9.3/E CorEqC m LG 13.56 +5.6 +7.8 +8.4/E CundillGlbValA m WS 18.47 -.3 -2.3 +3.6/E EmMktsEqA m EM 20.53 +.6 -2.6 +7.0/C EmMktsEqC m EM 17.61 +.6 -2.8 +6.2/D EmMktsEqI EM 21.22 +.7 -2.3 +7.4/C EmMktsEqY b EM 20.94 +.7 -2.5 +7.1/C EngyA m EE 12.79 -1.6 +3.3 -3.8/C EngyC m EE 11.85 -1.7 +3.0 -4.5/D EuropeanOppsA m ES 33.77 +.6 +3.4 +4.9/C EuropeanOppsI ES 34.10 +.6 +3.6 +5.4/B GlbBdA m MU 9.59 -.2 -1.1 +2.1/D GlbBdI MU 9.58 -.1 -1.1 +2.3/D GlbGrA m WS 49.85 +3.9 +9.5 +8.4/B GlbGrI WS 50.88 +3.9 +9.6 +8.8/B GlbIncAllcA m IH 15.52 +.8 -.3 +3.8/D GlbIncAllcI IH 15.67 +1.0 -.2 +4.2/C HiIncA m HY 7.51 +1.1 +2.1 +4.9/A HiIncB m HY 7.51 +1.0 +1.7 +4.1/B HiIncC m HY 7.51 +1.0 +1.8 +4.2/B HiIncI HY 7.51 +1.1 +2.2 +5.2/A HiIncY b HY 7.51 +1.1 +2.1 +4.9/A IntlCorEqA m FB 20.43 -.2 +1.0 +4.5/D IntlCorEqC m FB 18.15 -.3 +.7 +3.8/D IntlCorEqI FB 20.57 -.1 +1.2 +4.8/C IntlCorEqY b FB 20.58 -.1 +1.1 +4.5/D LgCpGrA m LG 24.72 +6.6 +13.6 +14.5/B LgCpGrC m LG 20.56 +6.4 +13.2 +13.6/C LgCpGrI LG 25.98 +6.6 +13.7 +14.8/B LtdTrmBdA m CS 10.61 +.1 -.8 +.9/C LtdTrmBdC m CS 10.61 ... -1.1 +.2/E LtdTrmBdI CS 10.61 +.1 -.7 +1.2/B MgdIntlOppsA m FB 12.06 +.7 +1.4 +4.9/C MicroCpGrA m SG 30.91 +11.6 +22.3 +8.6/E MidCpGrA m MG 26.25 +7.7 +14.5 +11.5/B MidCpGrC m MG 22.33 +7.6 +14.2 +10.6/C MidCpGrI MG 28.28 +7.7 +14.7 +11.8/B MidCpGrR b MG 25.58 +7.6 +14.3 +11.1/B MidCpGrY b MG 27.42 +7.7 +14.5 +11.5/B MuniBdA m MI 11.69 +.3 -.1 +2.2/C MuniHiIncA m HM 5.05 +.4 +1.0 +3.0/E MuniHiIncC m HM 5.05 +.3 +.6 +2.2/E MuniHiIncI HM 5.05 +.4 +1.1 +3.2/E NaturalResA m SN 15.36 -1.2 -2.0 -2.5/E NaturalResI SN 16.08 -1.2 -1.8 -2.0/E SciAndTechA m ST 72.00 +9.1 +13.3 +11.2/E SciAndTechC m ST 61.85 +9.1 +12.9 +10.4/E SciAndTechY b ST 75.94 +9.2 +13.3 +11.2/E SciandTechI ST 79.22 +9.2 +13.4 +11.5/E SciandTechR b ST 70.14 +9.1 +13.1 +10.8/E SecCrBdA m CI 10.45 +.2 -1.8 +2.2/A SecReEsSecsA m SR 23.58 +2.9 -2.4 +5.1/C SecReEsSecsY b SR 23.62 +3.0 -2.4 +5.3/C SmCpGrA m SG 20.39 +7.7 +14.4 +14.0/A SmCpGrC m SG 16.36 +7.6 +14.1 +13.2/B SmCpGrInstl SG 26.67 +7.7 +14.6 +14.3/A SmCpGrY b SG 25.17 +7.7 +14.4 +14.1/A SmCpValA m SB 20.72 +8.2 +9.1 +14.1/A TxMgdEqA m LG 27.82 +6.1 +12.7 +12.9/C ValA m LV 24.44 +4.9 +2.8 +6.3/EJPMorganCATaxFrBdA m MF 10.67 +.6 -.2 +1.8/D CATaxFrBdC m MF 10.58 +.6 -.4 +1.3/E CATaxFrBdI MF 10.44 +.6 -.2 +1.9/D CPBondA m CI 8.02 ... -2.1 +1.8/B CPBondC m CI 8.07 ... -2.4 +1.2/D CPBondI CI 8.02 +.1 -1.9 +2.1/B CPBondR6 CI 8.03 +.1 -1.8 +2.2/A CoreBondA m CI 11.23 ... -2.1 +1.4/C CoreBondC m CI 11.30 -.1 -2.3 +.7/E CoreBondI CI 11.22 ... -2.0 +1.6/C CoreBondR5 CI 11.21 +.1 -1.9 +1.7/B CoreBondR6 CI 11.24 +.1 -1.9 +1.8/B DiversiedA m MA 17.71 +1.7 +.4 +6.1/C DiversiedI MA 17.82 +1.8 +.6 +6.4/C DiversiedL MA 17.79 +1.7 +.6 +6.6/B EmMktsEqA m EM 28.45 +1.1 -2.3 +10.4/A EmMktsEqC m EM 27.59 +1.0 -2.5 +9.8/A EmMktsEqI EM 29.14 +1.1 -2.2 +10.7/A EmMktsEqL EM 29.35 +1.1 -2.1 +10.8/A EqIncA m LV 17.19 +3.6 +1.0 +9.9/A EqIncI LV 17.48 +3.6 +1.1 +10.2/A EquityIndexA m LB 42.59 +4.3 +4.4 +11.6/B EquityIndexC m LB 42.16 +4.2 +4.1 +10.9/B EquityIndexI LB 42.65 +4.3 +4.5 +11.9/A GovernmentBondI GI 10.20 ... -1.7 +1.0/A GrowthAdvtgA m LG 22.41 +7.1 +13.9 +15.4/A GrowthAdvtgI LG 23.05 +7.1 +14.0 +15.6/A GrowthAndIncA m LV 51.09 +3.7 +1.9 +9.8/A HighYieldA m HY 7.20 +.5 -.1 +3.7/C HighYieldC m HY 7.21 +.4 -.5 +3.2/D HighYieldI HY 7.24 +.5 ... +4.0/C HighYieldR5 HY 7.25 +.5 ... +4.0/C HighYieldR6 HY 7.24 +.5 ... +4.1/B IntermTxFrBdA m MI 10.81 +.4 -.5 +1.6/E IntermTxFrBdI MI 10.62 +.4 -.5 +1.9/D IntlEqA m FB 17.91 -.2 -.7 +5.0/C IntlEqI FB 18.19 -.2 -.7 +5.3/C IntlRsrchEnhEqA m FB 18.74 -.8 -.1 +5.0/C IntlRsrchEnhEqI FB 18.96 -.9 ... +5.3/B IntlValueA m FV 14.05 -2.2 -1.8 +3.1/D IntlValueI FV 14.39 -2.2 -1.7 +3.4/D IntlValueL FV 14.32 -2.1 -1.7 +3.5/D IntrepidAmrA m LB 42.46 +5.0 +6.4 +11.0/B IntrepidAmrI LB 43.68 +5.0 +6.5 +11.3/B IntrepidErpnA m ES 26.77 +1.2 +.7 +3.9/D IntrepidErpnI ES 27.30 +1.3 +.8 +4.2/D IntrepidErpnL ES 27.54 +1.3 +.8 +4.4/C IntrepidGrR5 LG 61.32 +6.2 +9.6 +14.8/B IntrepidGrowthA m LG 61.11 +6.2 +9.4 +14.3/B IntrepidGrowthI LG 62.07 +6.2 +9.5 +14.5/B IntrepidIntlA m FB 22.14 -.5 +.4 +4.8/C IntrepidIntlI FB 23.03 -.5 +.5 +5.2/C IntrepidMidCapA m MB 23.29 +3.8 +3.3 +7.5/C IntrepidMidCapC m MB 19.68 +3.8 +3.1 +6.9/D IntrepidMidCapI MB 24.57 +3.8 +3.4 +7.8/C IntrepidValueA m LV 35.61 +3.7 +3.8 +7.8/C IntrepidValueI LV 35.81 +3.7 +3.9 +8.0/C IntrepidValueR5 LV 35.91 +3.7 +4.0 +8.2/C InvCnsrvGrA m CA 12.72 +1.1 +.2 +4.0/D InvCnsrvGrC m CA 12.66 +1.0 ... +3.4/D InvCnsrvGrI CA 12.80 +1.1 +.3 +4.3/C InvGrIncA m AL 17.79 +2.5 +2.4 +7.3/C InvGrIncC m AL 17.27 +2.5 +2.2 +6.7/D InvGrIncI AL 17.51 +2.5 +2.5 +7.5/B InvestorBalA m MA 15.56 +1.9 +1.3 +5.8/C InvestorBalC m MA 15.30 +1.8 +1.1 +5.2/D InvestorBalI MA 15.59 +1.9 +1.5 +6.1/C InvestorGrowthA m XM 21.37 +3.1 +3.3 +9.0/B InvestorGrowthC m XM 19.97 +3.2 +3.1 +8.4/C InvestorGrowthI XM 21.83 +3.2 +3.4 +9.3/A LCapGrA m LG 43.59 +7.2 +15.9 +15.9/A LCapGrI LG 44.01 +7.2 +16.0 +16.1/A LargeCapValueA m LV 15.57 +3.0 -1.1 +10.6/A LargeCapValueI LV 15.31 +3.0 -1.1 +10.8/A LtdDurBdA m CS 9.97 +.2 +.3 +1.0/C LtdDurBdI CS 9.97 +.2 +.4 +1.2/B LtdDurBdR6 CS 9.98 +.1 +.4 +1.4/B MCapValA m MB 39.47 +2.8 +.2 +6.9/D MCapValC m MB 37.91 +2.7 -.1 +6.3/D MCapValI MB 39.93 +2.8 +.3 +7.2/C MCapValL MB 40.43 +2.8 +.4 +7.4/C MidCapEquityI MG 53.42 +4.4 +5.1 +8.7/D MidCapGrowthA m MG 31.98 +5.8 +9.8 +9.6/C MidCapGrowthC m MG 25.28 +5.7 +9.5 +9.0/D MidCapGrowthI MG 36.75 +5.8 +9.9 +9.9/C MktExpnEnhIdxA m SB 12.04 +6.2 +6.3 +11.3/B MktExpnEnhIdxI SB 12.21 +6.3 +6.5 +11.6/B MortgBackedScA m CI 11.18 +.1 -1.0 +1.6/C MortgBackedScI CI 10.90 +.1 -.9 +1.8/B MortgBackedScR6 CI 10.89 +.1 -.9 +2.0/B MunicipalIncA m MI 9.51 +.5 -.8 +1.9/D MunicipalIncI MI 9.44 +.4 -.7 +2.2/C NYTxFrBdA m MN 6.69 +.4 -.6 +1.5/D NYTxFrBdC m MN 6.68 +.3 -.9 +.8/E NYTxFrBdI MN 6.72 +.4 -.5 +1.7/D RealtyIncomeL SR 12.96 +2.7 -2.1 +4.5/D RsrchMktNetrlL NE 15.16 +.3 +.3 +.5/D ScapEqA m SB 53.00 +5.1 +6.8 +11.8/A ScapEqC m SB 39.56 +5.0 +6.5 +11.3/B ScapEqI SB 61.16 +5.1 +6.9 +12.2/A ScapEqR5 SB 61.33 +5.1 +7.0 +12.4/A ShDurBdA m CS 10.66 +.2 -.3 +.3/E ShDurBdI CS 10.67 +.1 -.3 +.5/D ShDurBdR6 CS 10.67 +.2 -.2 +.8/D SmCpBldA m SG 27.15 +8.7 +17.3 +17.1/A SmCpBldI SG 31.09 +8.7 +17.5 +17.4/A SmallCapCoreR5 SB 59.31 +7.8 +11.3 +11.7/A SmallCapGrowthA m SG 18.90 +8.9 +17.5 +17.1/A SmallCapGrowthI SG 20.84 +8.9 +17.7 +17.4/A SmallCapGrowthL SG 21.46 +9.0 +17.8 +17.6/A SmallCapValueA m SV 31.19 +7.1 +7.9 +9.5/C SmallCapValueI SV 33.08 +7.2 +8.1 +9.8/C SmallCapValueR5 SV 33.10 +7.1 +8.1 +9.9/C SmallCapValueR6 SV 33.15 +7.2 +8.2 +10.1/B SmtRetr2020A m TE 19.70 +1.4 +.2 +5.2/C SmtRetr2020I TE 19.77 +1.4 +.2 +5.3/C SmtRetr2020R5 TE 19.80 +1.4 +.3 +5.4/C SmtRetr2030A m TH 21.53 +1.9 +1.0 +6.6/C SmtRetr2030I TH 21.59 +1.9 +1.1 +6.8/C SmtRetr2030R5 TH 21.65 +2.0 +1.1 +6.9/C SmtRetr2040A m TJ 22.83 +2.5 +1.5 +7.6/C SmtRetr2040I TJ 22.91 +2.5 +1.6 +7.7/C SmtRetr2040R5 TJ 22.97 +2.5 +1.7 +7.9/C SmtRetrIncI RI 18.52 +1.1 -.1 +4.3/A SmtRetrIncR5 RI 18.55 +1.1 -.1 +4.4/A TaxAwareEqI LG 35.08 +5.4 +5.0 +11.6/D TaxAwrRlRetI MS 9.41 +.4 +.5 +2.2/A TaxFreeBondA m ML 11.82 +.5 -.7 +2.7/D TaxFreeBondI ML 11.77 +.5 -.6 +2.9/C USEquityA m LB 16.83 +4.4 +3.7 +10.4/C USEquityC m LB 16.32 +4.3 +3.5 +9.9/C USEquityI LB 16.87 +4.4 +3.8 +10.6/C USEquityL LB 16.90 +4.4 +3.9 +10.8/B USEquityR5 LB 16.91 +4.4 +4.0 +10.8/B USLCpCrPlsA m LB 30.92 +5.2 +4.5 +9.9/C USLCpCrPlsC m LB 29.44 +5.1 +4.2 +9.4/D USLCpCrPlsI LB 31.33 +5.2 +4.6 +10.2/C USLCpCrPlsR5 LB 31.47 +5.2 +4.6 +10.4/C USRsrchEnhEqI LB 29.17 +4.3 +3.3 +9.0/D USRsrchEnhEqL LB 29.12 +4.3 +3.3 +9.1/D USRsrchEnhEqR6 LB 29.14 +4.3 +3.3 +9.2/D USSmallCompI SB 20.25 +6.9 +8.3 +9.3/C USSmallCompL SB 20.24 +6.9 +8.4 +9.5/C ValueAdvtgA m LV 35.71 +3.1 -.4 +7.3/D ValueAdvtgC m LV 35.54 +3.0 -.6 +6.8/D ValueAdvtgI LV 35.93 +3.1 -.2 +7.6/D ValueAdvtgL LV 35.95 +3.1 -.2 +7.9/CJames AdvantageBalGldRnR b CA 23.76 +2.0 -1.1 +1.9/EJanus HendersonBalancedC m MA 33.99 +3.8 +4.5 +7.7/A BalancedS b MA 34.30 +3.8 +4.7 +8.3/A BalancedT MA 34.37 +3.9 +4.9 +8.6/A ContrarianT MB 21.16 +7.8 +12.0 +4.9/E EnterpriseS b MG 127.10 +6.6 +10.9 +14.2/A EnterpriseT MG 129.91 +6.6 +11.0 +14.4/A EuropeanFocusA m ES 32.84 -2.7 -5.3 -2.3 EuropeanFocusC m ES 30.77 -2.8 -5.6 -3.1 FlexibleBondT CI 10.00 -.1 -2.2 +1.1/D FortyA m LG 35.70 +6.1 +13.1 +14.8/B FortyS b LG 34.37 +6.0 +13.0 +14.7/B GlobalEqIncA m FV 7.59 -2.4 -3.6 +4.6/B GlobalEqIncC m FV 7.53 -2.5 -3.9 +3.8/C GlobalLifeSciT SH 59.27 +4.2 +8.5 +2.2 GlobalResearchS b WS 84.39 +3.7 +5.6 +7.3/C GlobalResearchT WS 83.21 +3.7 +5.7 +7.6/C GlobalSelectT WS 17.53 +2.6 +4.0 +7.6/C GlobalTechT ST 36.01 +7.5 +17.4 +23.7/A GrowthAndIncT LB 57.19 +5.6 +4.3 +13.4/A High-YieldT HY 8.23 +.4 -.4 +4.2/B MidCapValueS b MV 17.10 +2.6 +.3 +8.9/B MidCapValueT MV 16.98 +2.7 +.4 +9.2/B OverseasS b FB 33.71 +.8 +3.2 +1.6/E OverseasT FB 33.74 +.8 +3.4 +1.8/E ResearchT LG 50.41 +5.9 +8.6 +11.2/D Short-TermBondT CS 2.98 +.2 -.1 +.7/D SmallCapValueL SV 24.07 +4.8 +1.9 +11.0/B SmallCapValueT SV 23.36 +4.8 +1.8 +10.8/B VITBalInstl MA 35.49 +3.8 +4.8 +8.7/A VITEntrprsInstl MG 78.81 +6.9 +11.5 +15.4/A VITFlexBdInstl CI 11.44 +.1 -2.1 +1.2/D VITFortyInstl LG 45.29 +6.1 +13.9 +15.5/A VITGlRsrchInstl WS 54.14 +3.7 +5.7 +7.7/C VITOvrsInstl FB 33.13 +.9 +3.6 +2.1/E VITRsrchInstl LG 39.68 +5.9 +8.7 +11.0/D VentureT SG 86.44 +7.9 +13.1 +11.7/CJensenQualGrI LG 49.37 +4.8 +6.1 +13.9/B QualGrJ b LG 49.35 +4.8 +6.0 +13.6/CJohn HancockAbsRetCcyI CR 8.93 -2.1 -6.9 +2.3/C AbsRetCcyR6 CR 9.02 -2.1 -6.8 +2.4/B BalA m MA 20.56 +2.5 +.9 +6.2/C BalC m MA 20.51 +2.4 +.5 +5.4/D BalI MA 20.55 +2.5 +1.0 +6.5/B BdA m CI 15.33 ... -2.2 +2.0/B BdC m CI 15.33 -.1 -2.5 +1.3/D BdI CI 15.33 ... -2.1 +2.3/A BdR6 CI 15.36 ... -2.1 +2.5/A CATxFrIncA m MC 10.69 +.5 -.7 +3.2/C ClassicValA m LV 33.92 +1.8 +.5 +9.4/B ClassicValI LV 34.00 +1.9 +.6 +9.7/A CorBd1 b CI 12.59 ... -2.4 +1.2/D CptlAprc1 b LG 18.35 +6.9 +14.8 +16.5/A CptlAprcNAV LG 18.40 +7.0 +14.9 +16.6/A DiscpValA m LV 22.62 +2.4 +.4 +8.1/C DiscpValC m LV 21.27 +2.3 +.1 +7.3/D DiscpValI LV 21.95 +2.4 +.5 +8.4/C DiscpValMCA m MB 22.83 +2.8 +1.7 +9.2/B DiscpValMCC m MB 22.87 +2.7 +1.4 +8.4/C DiscpValMCI MB 23.72 +2.8 +1.8 +9.5/B DiscpValMCR2 b MB 23.62 +2.7 +1.6 +9.0/B DiscpValMCR6 MB 23.72 +2.8 +1.8 +9.6/B DiscpValR4 b LV 21.95 +2.4 +.5 +8.3/C DiscpValR5 LV 21.99 +2.4 +.5 +8.5/C DiscpValR6 LV 21.99 +2.4 +.5 +8.5/C EmMktsA m EM 11.93 -.3 -1.4 +6.9/C EmMktsI EM 11.91 -.3 -1.3 +7.2/C EmMktsNAV EM 11.92 -.3 -1.2 +7.4/C EqInc1 b LV 20.46 +2.5 +.5 +8.9/B FdmtlLgCpCorA m LB 50.02 +3.6 +2.5 +10.8/B FdmtlLgCpCorC m LB 44.53 +3.6 +2.1 +9.9/C FdmtlLgCpCorI LB 52.25 +3.7 +2.6 +11.1/B FinclIndsA m SF 20.68 +2.9 +3.6 +9.6/C FltngRtIncA m BL 8.45 +.2 +1.6 +2.6/E FltngRtIncC m BL 8.49 +.1 +1.3 +1.9/E FltngRtIncI BL 8.45 +.2 +1.7 +2.9/D GlbAbsRetStrA m AM 10.09 -1.3 -3.6 -1.5 GlbAbsRetStrC m AM 9.93 -1.4 -4.0 -2.1 GlbAbsRetStrI AM 10.18 -1.3 -3.5 -1.1 GlbAbsRetStrR6 AM 10.20 -1.2 -3.4 -1.0 GlbBd1 b IB 12.74 -.5 -.7 +4.1/A GlbholderYldA m WS 11.22 -.4 -4.1 +4.4/E GlbholderYldC m WS 11.22 -.4 -4.4 +3.7/E GlbholderYldI WS 11.26 -.4 -4.0 +4.7/E GovtIncA m GI 9.02 ... -2.1 +.3/D HY1 b HY 8.13 +.5 +.3 +3.9/C HYA m HY 3.42 +.5 -.3 +4.3/B HYC m HY 3.42 +.4 -.3 +3.5/D HYI HY 3.42 +.5 +.1 +4.7/A HYMuniBdA m HM 7.91 +.3 +.1 +3.8/D IncA m MU 6.25 -.7 -1.8 +1.7/E IncC m MU 6.25 -.7 -2.1 +1.0/E IncI MU 6.24 -.6 -1.7 +2.0/D IntlGrA m FG 29.64 +3.6 +7.2 +10.5/A IntlGrI FG 29.73 +3.7 +7.4 +10.9/A IntlSmCp1 b FA 23.18 -.5 +2.3 +6.4 IntlVal1 b FV 17.19 +.8 ... +4.2/C IntlValNAV FV 17.15 +.8 +.1 +4.3/C InvmGradeBdA m CI 10.11 ... -2.1 +1.5/C MidCpStk1 b MG 24.84 +9.3 +16.2 +12.1/B MlMg2010Lftm1 b TA 9.17 +.9 ... +4.8/B MlMg2015Lftm1 b TD 9.66 +1.0 +.4 +5.3/B MlMg2015LftmA m TD 9.66 +1.0 +.3 +4.9/C MlMg2020Lftm1 b TE 10.56 +1.4 +1.1 +6.1/A MlMg2020LftmA m TE 10.57 +1.4 +1.0 +5.7/B MlMg2025Lftm1 b TG 11.33 +1.8 +1.8 +6.9/A MlMg2025LftmA m TG 11.37 +1.8 +1.6 +6.5/B MlMg2030Lftm1 b TH 11.75 +2.2 +2.4 +7.7/A MlMg2030LftmA m TH 11.78 +2.2 +2.3 +7.3/B MlMg2035Lftm1 b TI 12.37 +2.6 +3.0 +8.3/B MlMg2035LftmA m TI 12.29 +2.5 +2.8 +7.9/C MlMg2040Lftm1 b TJ 12.54 +2.8 +3.4 +8.9/A MlMg2040LftmA m TJ 12.47 +2.7 +3.1 +8.5/B MlMg2045Lftm1 b TK 12.39 +2.8 +3.5 +9.0/B MlMg2045LftmA m TK 12.31 +2.8 +3.3 +8.5/C MlMg2050Lftm1 b TN 13.22 +2.8 +3.4 +8.9/B MltIdx2020Prs1 b TE 11.54 +.6 -1.0 +3.0/E MltIdx2025Prs1 b TG 13.00 +1.2 +.1 +4.7/E MltIdx2030Prs1 b TH 14.08 +1.7 +1.1 +6.3/D MltIdx2035Prs1 b TI 14.75 +2.2 +1.9 +7.4/C MltIdx2040Prs1 b TJ 15.15 +2.4 +2.3 +8.0/C MltIdx2045Prs1 b TK 15.33 +2.5 +2.5 +8.3/C MltIdx2050Prs1 b TN 13.64 +2.6 +2.6 +8.4/C MltIdxIncPrs1 b RI 10.98 +.5 -.7 +2.1/E MltMgLsAgr1 b XM 17.12 +3.1 +4.1 +8.9/B MltMgLsAgrA m XM 17.18 +3.1 +4.0 +8.5/B MltMgLsAgrC m XM 17.17 +3.1 +3.6 +7.7/D MltMgLsBl1 m MA 15.49 +1.7 +1.5 +5.8/C MltMgLsBl5 MA 15.41 +1.8 +1.6 +6.2/C MltMgLsBlA b MA 15.40 +1.8 +1.6 +6.2/C MltMgLsBlC m MA 15.47 +1.6 +1.1 +5.0/D MltMgLsBlR6 MA 15.41 +1.8 +1.6 +6.2/C MltMgLsCns1 b XY 12.84 +.2 -1.1 +3.1/C MltMgLsCnsA m XY 12.86 +.2 -1.2 +2.8/D MltMgLsCnsC m XY 12.85 +.2 -1.5 +2.1/E MltmgLsMd1 b CA 13.75 +1.0 ... +4.6/C MltmgLsMd5 CA 13.74 +1.0 +.1 +4.7/B MltmgLsMdA m CA 13.79 +1.0 ... +4.3/C MltmgLsMdC m CA 13.77 +.8 -.4 +3.5/D MltmgrLsGr1 b AL 16.54 +2.5 +2.9 +7.5/B MltmgrLsGr5 AL 16.52 +2.5 +2.9 +7.6/B MltmgrLsGrA m AL 16.59 +2.4 +2.7 +7.1/C MltmgrLsGrC m AL 16.56 +2.3 +2.3 +6.4/D NatrlRes1 b SN 13.33 +1.4 +4.4 +1.5/C NewOpps1 b SB 31.18 +7.3 +8.6 +10.2/C RegionalBankA m SF 30.25 +5.2 +9.6 +19.6/A RegionalBankC m SF 28.70 +5.1 +9.3 +18.7/A RlEsttSec1 b SR 12.33 +2.9 -.5 +7.0/A RlRetBd1 b IP 11.08 ... -1.2 +1.5/B SmCoVal1 b SB 29.80 +4.8 +4.7 +13.0/A StratIncOppsA m MU 10.50 -.7 -1.9 +2.3/D StratIncOppsC m MU 10.50 -.7 -2.2 +1.6/E StratIncOppsI MU 10.50 -.6 -1.8 +2.6/C TtlRetNAV CI 13.21 +.2 -2.1 +1.8/B TxFrBdA m ML 9.62 +.4 -.6 +2.6/D USGlbLdrsGrA m LG 49.37 +4.9 +8.7 +12.3/C USGlbLdrsGrC m LG 41.81 +4.9 +8.3 +11.5/D USGlbLdrsGrI LG 52.94 +5.0 +8.8 +12.6/C USGrA m LG 11.58 +6.3 +14.2 +14.8/B USHYBd1 b HY 11.17 +.4 ... +4.6/B sBlueChipGr1 b LG 41.78 +6.1 +15.4 +17.9/AKLAllcInstl IH 15.09 +.9 -.6 +5.9/AKeeleySmCpDivValI SV 19.80 +5.5 +6.7 +11.1/A SmCpValA m SB 33.60 +5.8 +6.3 +5.0/E SmCpValI SB 34.08 +5.8 +6.5 +5.3/EKellnerSmMidCpValI SB 15.16 +4.2 +5.0 +9.0/DKempnerMlCpDepValIns LV 11.00 +3.8 +5.2 +7.1/DKineticsInternetNoLoad d LG 47.25 -1.8 -9.4 +10.0/E ParadigmInstl d MG 55.19 +3.3 +13.5 +15.0/A ParadigmNoLoad d MG 54.81 +3.3 +13.4 +14.7/A SmCptlOppsNLd d SB 60.50 +3.5 +18.0 +14.9/AKirr MarbachPtnrsVal m MG 25.44 +3.6 +2.0 +6.1/ELKCMAqnsCthlcEq m LG 18.48 +4.7 +7.5 +9.5/E EqInstl d LG 28.06 +5.3 +7.8 +11.4/D FI d TW 10.51 +.1 -1.1 +1.4/E SmCptlEqIns d SG 20.78 +7.8 +12.7 +8.4/ELSVValEq LV 29.09 +3.5 +.5 +9.9/ALaudusIntlMktMtrsInv FG 27.11 +1.2 +2.3 +8.4/B IntlMktMtrsSel FG 27.08 +1.2 +2.3 +8.6/B MndrnEmergMkts EM 8.27 -1.0 -3.3 +2.9/E MndrnIntlGvIIns IB 10.00 -1.1 ... +3.9/A SCMktMtrsInv SB 19.62 +6.8 +6.5 +8.0/D USLgCpGr LG 22.49 +6.4 +16.2 +15.8/ALazardCptAltrOpStrIns TV 10.54 +.9 -.6 +5.7/B DevMEqIns EM 14.32 +1.6 -1.1 +11.1/A EMDbtInstl EB 7.87 -2.3 -4.3 +3.0/D EMEqBlndInstl EM 12.49 +.6 -3.4 +8.2/B EMEqInstl EM 18.77 -2.9 -6.2 +5.1/D EMEqOpen b EM 19.29 -2.9 -6.4 +4.9/D EMMltAsstInstl EM 9.31 -.4 -4.2 +3.8/E GlbLtdInfrsIns XO 15.66 -2.6 -1.9 +10.0/A GlbLtdInfrsOpn b XO 15.66 -2.6 -2.1 +9.7/A IntlEqInstl FB 19.66 +.4 +.3 +3.5/E IntlEqOpen b FB 19.86 +.4 +.2 +3.2/E IntlStratEqIns FG 16.30 +1.2 +3.8 +5.3/E IntlStratEqOpen b FG 16.41 +1.1 +3.7 +5.0/E USCorpIncInstl HY 4.73 +.2 -1.3 +3.2/D USEqConcntrIns LB 16.02 +4.9 +4.6 +9.6/D USSmMidCpEqIns SG 15.51 +5.0 +5.9 +8.7/E USStratEqInstl LB 13.13 +4.5 +5.6 +8.7/DLee Financial GroupHawaiiMuniInv b SI 10.93 +.3 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.74 +1.3 +1.0 +6.1/B CorInvmRetail d TV 20.70 +1.3 +.9 +5.9/B GlbInstl d IH 9.54 +.6 -1.1 +4.3/C GrizzlyShrt BM 18.36 -5.4 -9.1 -11.5/ALitman GregoryMtrsEqInstl LG 20.07 +3.6 +5.1 +10.7/D MtrsIntlInstl FB 17.94 +.1 +1.2 +1.2/ELongleaf PartnersIntl FB 17.37 +1.1 +4.4 +9.1/A LnglfPtnrs LB 27.37 +2.7 +2.0 +4.8/E SmCap MB 28.99 +3.3 +5.0 +6.2/DLoomis SaylesBdInstl MU 13.51 -.1 -.5 +3.1/B BdRetail b MU 13.44 -.2 -.6 +2.9/C CorPlusBdA m CI 12.53 -.4 -1.9 +2.1/A FI MU 13.19 -.1 -1.0 +3.8/A GlbBdInstl IB 16.33 -1.2 -1.7 +3.0/B GlbBdRetail b IB 16.04 -1.2 -1.8 +2.8/B GrY LG 16.48 +5.9 +6.1 +15.9/A InstlHiInc HY 6.70 +.4 -.1 +4.4/B InvmGradeBdA m CI 10.91 -.3 -.8 +2.6/A InvmGradeBdC m CI 10.80 -.4 -1.1 +1.9/B InvmGradeBdY CI 10.91 -.3 -.7 +2.9/A InvmGradeFI CI 11.97 -.1 -1.6 +3.3/A LtdTrmGvtAgcA m GS 11.13 +.2 -.4 +.3/C SmCpGrInstl SG 29.94 +9.5 +17.9 +13.9/A SmCptlValInstl SB 35.25 +5.0 +3.0 +9.8/C SmCptlValRetail b SB 34.67 +5.0 +2.9 +9.5/C StratIncA m MU 14.21 -.1 -.8 +2.4/C StratIncC m MU 14.33 -.1 -1.1 +1.6/E ValY LV 21.48 +2.8 +.9 +6.8/DLord AbbettAffiliatedA m LV 15.76 +3.1 +.2 +9.2/B AffiliatedC m LV 15.75 +3.0 -.1 +8.4/C AffiliatedF b LV 15.76 +3.1 +.3 +9.3/B AffiliatedI LV 15.83 +3.1 +.3 +9.4/B AlphaStratA m SG 29.19 +6.6 +9.7 +9.7/D AlphaStratC m SG 24.67 +6.6 +9.4 +8.9/E AlphaStratF b SG 29.37 +6.6 +9.8 +9.9/D BdDebA m MU 8.07 +.9 -.3 +5.1/A BdDebC m MU 8.10 +.9 -.5 +4.5/A BdDebF b MU 8.06 +.9 -.3 +5.2/A BdDebI MU 8.03 +.9 -.3 +5.3/A BdDebR3 b MU 8.06 +.8 -.5 +4.8/A CATxFrIncA m MC 10.84 +.4 -.3 +3.4/B CalibRtdDivGrA m LB 15.28 +3.3 -.3 +10.3/C CalibRtdDivGrC m LB 15.07 +3.2 -.7 +9.5/D CnvrtA m CV 13.92 +4.0 +6.3 +6.9/B CnvrtI CV 14.00 +4.1 +6.4 +7.1/B CorFIA m CI 10.52 -.1 -2.2 +1.2/D CorFIC m CI 10.47 -.2 -2.5 +.6/E CorFIF b CI 10.52 ... -2.2 +1.3/D DevelopingGrA m SG 29.33 +12.5 +25.8 +9.1/E DevelopingGrF b SG 30.39 +12.6 +25.8 +9.3/E DevelopingGrI SG 33.59 +12.6 +25.9 +9.4/D DevelopingGrR3 b SG 28.51 +12.5 +25.6 +8.8/E EmMktsCcyI CR 5.13 -2.1 -3.0 +2.4/B FdmtlEqA m LV 12.88 +2.5 -.5 +7.4/D FdmtlEqC m LV 11.47 +2.4 -.8 +6.6/D FdmtlEqF b LV 12.75 +2.5 -.5 +7.6/D FdmtlEqI LV 12.96 +2.5 -.4 +7.7/D FdmtlEqR3 b LV 12.65 +2.4 -.6 +7.1/D FltngRtA m BL 9.17 +.2 +2.0 +4.3/A FltngRtC m BL 9.18 +.3 +1.8 +3.6/C FltngRtF b BL 9.16 +.2 +2.0 +4.4/A FltngRtI BL 9.18 +.3 +2.2 +4.5/A GrOppsA m MG 21.89 +5.0 +7.5 +7.8/E GrOppsI MG 24.87 +5.0 +7.6 +8.1/E HYA m HY 7.46 +.4 -.7 +5.2/A HYC m HY 7.42 +.3 -1.0 +4.6/B HYF b HY 7.45 +.4 -.7 +5.3/A HYI HY 7.49 +.4 -.7 +5.5/A HYMuniBdA m HM 11.88 +.8 +2.5 +4.9/B HYMuniBdC m HM 11.88 +.7 +2.2 +4.3/C HYMuniBdF b HM 11.89 +.8 +2.5 +5.0/B IncA m TW 2.75 -.4 -2.5 +3.1/B IncC m TW 2.76 -.4 -2.8 +2.5/D IncF b TW 2.75 -.4 -2.5 +3.2/B IntermTxFrA m MI 10.65 +.5 -.4 +2.3/C IntermTxFrC m MI 10.64 +.4 -.7 +1.6/E IntermTxFrF b MI 10.65 +.5 -.3 +2.4/C IntlDivIncA m FV 7.66 -1.0 -2.2 +1.8/E IntlDivIncI FV 7.71 -1.0 -2.1 +2.2/E IntlEqA m FB 14.14 -.5 -1.0 +4.1/D IntlEqF b FB 14.06 -.4 -.8 +4.4/D IntlEqI FB 14.26 -.5 -.8 +4.5/D IntlOppsA m FQ 20.28 -.2 -2.0 +8.3/D IntlOppsI FQ 20.84 -.1 -1.8 +8.6/D MidCpStkA m MV 30.27 +2.0 +1.2 +5.3/E MidCpStkF b MV 30.03 +1.9 +1.3 +5.5/E MidCpStkI MV 30.06 +2.0 +1.3 +5.6/E MidCpStkP b MV 29.32 +1.9 +1.1 +5.1/E MltAsstBalOppA m MA 11.88 +2.2 +1.2 +4.8/E MltAsstBalOppC m MA 11.81 +2.1 +.9 +4.0/E MltAsstGlbOppA m IH 11.61 +1.5 +.1 +3.7/D MltAsstGrA m AL 17.63 +2.4 +1.2 +5.4/E MltAsstGrC m AL 17.44 +2.3 +.8 +4.6/E MltAsstIncA m CA 15.08 +1.8 +1.7 +4.5/C MltAsstIncC m CA 15.30 +1.7 +1.4 +3.7/D MltAstFocsdGrA m XM 17.81 +3.4 +3.5 +6.7/E NYTxFrA m MY 11.14 +.4 -.3 +2.7/B NewJerseyTxFrA m MJ 4.91 +.2 -.2 +3.4/B NtnlTxFrIncA m ML 11.21 +.5 -.4 +3.4/B NtnlTxFrIncC m ML 11.22 +.5 -.6 +2.8/C NtnlTxFrIncF b ML 11.20 +.5 -.3 +3.5/B ShrtDurIncA m CS 4.19 +.3 +.2 +1.9/A ShrtDurIncC m CS 4.21 ... -.3 +1.2/B ShrtDurIncF b CS 4.18 +.1 ... +1.9/A ShrtDurIncI CS 4.18 +.1 +.1 +2.0/A ShrtDurTxFrA m MS 15.48 +.4 +.3 +.7/D ShrtDurTxFrC m MS 15.48 +.4 ... +.1/E ShrtDurTxFrF b MS 15.48 +.5 +.3 +.8/D SmCpValA m SB 21.96 +6.5 +7.5 +9.3/D SmCpValI SB 26.02 +6.5 +7.7 +9.5/C TtlRetA m CI 10.02 ... -2.2 +1.6/C TtlRetC m CI 10.01 -.1 -2.4 +1.0/E TtlRetF b CI 10.02 ... -2.1 +1.7/B TtlRetI CI 10.03 -.1 -2.1 +1.8/B ValOppsA m MB 20.58 +4.6 +2.4 +6.8/D ValOppsC m MB 18.34 +4.5 +2.1 +6.0/D ValOppsF b MB 20.99 +4.5 +2.5 +7.0/D ValOppsI MB 21.39 +4.6 +2.5 +7.1/DLyricalUSValEqInstl LV 18.13 +3.2 -2.6 +6.7/DM.D. SassEqIncPlusInstl XR 10.90 +2.3 -1.8 +1.1/EMFSAgrsGrAllcA m XM 24.13 +3.3 +4.5 +9.6/A AgrsGrAllcB m XM 23.74 +3.2 +4.1 +8.8/B AgrsGrAllcC m XM 23.50 +3.2 +4.1 +8.8/B AlabamaMuniBdA m SL 10.00 +.3 -.4 +2.5/B ArkansasMuniBdA m SL 9.66 +.5 -.1 +2.5/B 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, June 7, 2018

PAGE 54

BlnRsrCorEqA m LB 28.27 +4.0 +2.9 +9.3/D BlnRsrCorEqI LB 28.66 +4.0 +3.1 +9.5/D CAMuniBdA m MC 5.94 +.5 -.3 +3.7/B CnsrvAllcA m CA 15.60 +1.3 +.9 +4.8/B CnsrvAllcB m CA 15.49 +1.2 +.5 +4.0/D CnsrvAllcC m CA 15.35 +1.2 +.5 +4.0/D CnsrvAllcI CA 15.74 +1.3 +1.0 +5.0/B CorEqA m LB 32.65 +4.3 +5.5 +11.7/B CorEqC m LB 28.56 +4.2 +5.2 +10.8/B CorpBdA m TW 13.42 -.1 -3.9 +2.4/D CorpBdC m TW 13.38 -.2 -4.2 +1.6/E CorpBdI TW 13.41 -.1 -3.8 +2.6/C EMEqA m EM 36.05 +1.8 +2.7 +9.9/A GeorgiaMuniBdA m SL 10.58 +.3 -.4 +2.5/B GlbEqA m WS 43.66 +1.5 +.2 +7.8/C GlbEqC m WS 38.51 +1.5 -.1 +7.0/D GlbGrA m WS 42.85 +3.9 +5.3 +11.1/A GlbHYA m HY 6.06 ... -1.2 +3.4/D GlbTtlRetA m IH 17.82 +.2 -1.7 +5.3/B GlbTtlRetC m IH 17.88 +.1 -2.0 +4.5/C GovtSecA m GI 9.49 ... -1.9 +.4/D GrA m LG 102.39 +6.2 +13.8 +15.9/A GrAllcA m AL 21.22 +2.6 +3.3 +8.1/B GrAllcB m AL 21.00 +2.5 +3.0 +7.3/C GrAllcC m AL 20.77 +2.5 +3.0 +7.3/C GrAllcI AL 21.42 +2.6 +3.4 +8.4/A GrB m LG 83.03 +6.1 +13.5 +15.0/B GrC m LG 82.40 +6.1 +13.5 +15.0/B GrI LG 108.70 +6.2 +13.9 +16.2/A HiIncA m HY 3.33 +.1 -1.2 +3.4/D HiIncI HY 3.32 +.1 -1.1 +3.6/C InstlIntlEq FG 25.67 +.2 +.8 +6.0/D IntlDvrsfctnA m FB 20.02 +1.3 +1.7 +8.1/A IntlGrA m FG 34.75 +2.3 +2.9 +9.2/B IntlNwDscA m FR 36.09 +1.7 +3.9 +9.8/C IntlNwDscC m FR 34.36 +1.6 +3.6 +9.0/D IntlNwDscI FR 37.16 +1.7 +4.0 +10.1/C IntlValA m FB 43.50 +1.6 +.7 +9.6/A LtdMatA m CS 5.89 +.2 -.1 +.8/C LtdMatC m CS 5.89 +.1 -.5 .../E MAInvsGrStkA m LG 29.89 +5.3 +7.5 +12.6/C MAInvsGrStkB m LG 25.95 +5.3 +7.2 +11.8/D MAInvsGrStkC m LG 25.72 +5.2 +7.2 +11.8/D MAInvsGrStkI LG 30.73 +5.3 +7.6 +12.9/C MAInvsTrustA m LG 33.27 +3.4 +3.5 +10.7/D MAInvsTrustB m LG 32.22 +3.3 +3.1 +9.9/E MAInvsTrustC m LG 31.61 +3.3 +3.1 +9.9/E MAInvsTrustI LG 32.39 +3.4 +3.6 +11.0/D MAMuniBdA m MT 10.90 +.4 -.3 +2.8/A MISMuniBdA m SL 9.53 +.4 -.3 +2.4/B MidCpGrA m MG 18.07 +6.5 +13.0 +13.0/A MidCpGrI MG 19.12 +6.5 +13.2 +13.3/A MidCpValA m MV 23.52 +2.8 +1.2 +7.3/C MidCpValC m MV 22.09 +2.8 +.9 +6.5/D MidCpValI MV 24.11 +2.9 +1.