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 ( marcgt )
newspaper ( sobekcm )
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

As part of a strategic planning process, Charlotte County of“cials are looking to consolidate goals for the future into three main focus areas. Rather than the current nine priorities, the vision for the county would be encompassed by the categories of infrastructure, services and economic and community development. Herb Marlowe, of consulting “rm Analytica, facilitated a conversation at the Port Charlotte Beach Complex recently to help commissioners and county staff simplify and prioritize county goals. Marlowe said the process will help county staff understand how their work contributes, help connect data across departments, and help the county understand its organizational identity. Its important they have a process for addressing what they see as their critical issues,Ž he said. Department heads were invited to discuss trends in their respective areas. Challenges in infrastructure, workforce housing, and the lack of workforce dominated much of the conversation. Economic Development Director Lucienne Pears said just 38 percent of Charlotte County residents are currently participating in the workforce. Thats a tremendously low number,Ž she said. Sixty percent is the national average.Ž Shortages in construction and trade workers mean challenges as new developments get underway. Commissioners stressed the need for partnering with the school district for more vocational education starting as young as Charlotte focuses on housing, workforceBy ANNE EASKERSTAFF WRITER CHARLOTTE | 4HARBOUR HEIGHTS „ Authorities are still looking for answers in the quadruple shooting near the Harbour Heights Civic Association early Sunday. According to the Charlotte County Sheriffs Of“ce, evidence at the scene points to the involvement of multiple shooters. Four men were wounded, with ages from 25 to 57. When law enforcement arrived to the property at 2530 Harbour Drive, several vehicles were ”eeing the property. Two security guards directed them to the area where the shooting occurred, on the northeast side of the building, near the vehicles. No victims were found at the scene. Two were located at a nearby hotel after they called for medical assistance and were later airlifted to Lee Memorial Hospital. Two additional victims were driven by friends to local hospitals. All four are expected to make a full recovery, and one has already been released, CCSO Public Information Of“cer Katie Heck said. The incident occurred around 2:30 a.m. at a private party hosted by Donovan Henry, billed as Donovan Birthday Gemini Cancer Bash.Ž Detectives have spoken to the victims and a handful of others but estimate around 200 people attended the party. They are requesting everyone who attended to come forward for a statement. Heck noted detectives would ask anyone with video from the event on Instagram or Snapchat to share that footage. On Monday, detectives planned to start working with Four shot, few answersBy ANNE EASKERSTAFF WRITER SHOT | 4CAPE HAZE „ A mid-day lightning bolt slammed into a golf course cart barn, destroying it and all 50 golf carts inside. The concrete cart barn at the The Links Course, part of the Rotonda Golf & Country Club, was a total loss, as were the courses ”eet of carts, of“cials said Monday. Luckily, nobody was at the course on what could have been a busy Sunday afternoon. The Links is closed for maintenance and repairs, so no employees or golfers were nearby, and no one was injured. The Englewood Area Fire Control District received two calls shortly after noon Sunday of brush “res „ one on Boundary Road in Rotonda West and a second at the Amberjack Environmental Park „ as a thunderstorm moved through the area. Englewood “re“ghters responding to the Boundary Boulevard “re spotted smoke rising from a hole in the roof of the golf cart barn at The Links course on Cape Haze Drive.Bolt fries golf cart barn, destroys cart fleetBy STEVE REILLYSTAFF WRITERBOLT | 4 Cops: Multiple shooters fired at party in Harbour Heights SUN PHOTO BY STEVE REILLYThe burnt skeletal remains of 50 golf carts is all thats left of the Cape Haze Links golf cart barn that was struck by lightning Sunday.CORRECTIONBrian Usher was misidentified in a Monday article. He is the Sarasota County Solid Waste Collections manager. Also, North Port and Venice are not under the countys jurisdiction for solid waste collection. SIESTA KEY „ A mans death on Siesta Key by lightning marked the beginning of Lightning Safety Awareness Week. Of“cials are reminding residents that hurricanes are not the only deadly act of nature in Florida. Its just like a lot of other things, people dont think it can happen to them,Ž said Stephen Shively, a meteorologist at the National Weather Service Tampa Bay of“ce. Any statistic you have, you compare it to being stuck by lightning. They think its such an unlikely thing and it wont happen. But it doesnt have to hit you „ you can still get hurt or die. You can feel the effects if it strikes yards away.Ž Lightning Safety Awareness week, which runs from June 24-30, began in 2001 to bring attention to one of the lesser-known killers in nature. The most recent fatality was Sunday at Siesta Key Beach. Seffner resident James Barton, 34, was struck by lightning while on the beach around 2:15 p.m. He was transported to the hospital and was pronounced dead. This makes a total LIGHTNING KILLSBy LAUREN COFFEYSTAFF WRITERDeath on Sarasota beach reminds residents to stay safe ACTIONS TO TAKE DURING THUNDERSTORMS € Stay indoors unless leaving is absolutely necessary. € Dont use the telephone. Lightning can travel through telephone lines. € Unplug all major appliances from the wall. € During a power outage, turn off all electrical switches before the power comes back on. This is to prevent damage to appliances during a power. € Be alert for high winds, lightning, and possible tornadoes by monitoring your portable radio. € Golfers should immediately leave the golf course. € Dont take a shower or bath. Lightning can travel through the pipes. € Get out of the water and off the beaches. € Stay in your automobile if you are traveling. € Use caution when driving. € Avoid standing under trees or near poles. € Never touch downed power lines. Dial 9-1-1 or the local power company immediately to ensure that the line is turned off so that repairs can be made. Source: Charlotte County Emergency Management SAFE | 4SHUTTERSTOCK Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 126 | NO. 177AMERICAS BEST COMMUNITY DAILY An afternoon thunderstormHigh 89 Low 74$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Lightning and the thunder! 705252000258Daily Edition $1.50 Tuesday, June 26, 2018 MEDICAL MILESTONE: US OKs MARIJUANA-BASED DRUG FOR SEIZURESU.S. health regulators on Monday approved the rst prescription drug made from marijuana, a milestone that could spur more rese arch into a drug that remains illegal under federal law. See The News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............5 Viewpoint ............6-7OUR TOWN: Calendar ..................6 Local News .......1-4, 8 Local Sports ........... 7 State ........................5 NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................2 Stocks ......................4 Weather ...................2World .....................3SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, June 26, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Ron Thomas is looking forward to a city-sponsored workshop Wednesday to discuss growth in Punta Gorda. I think we really need to have an opportunity to listen to people talk about what those changes ƒ what will happen with those changes,Ž said Thomas, who owns Harborwalk Scoops & Bites with wife Claudia. All area residents are invited to the workshop, planned for 6 p.m. at the Charlotte Harbor Event and Conference Center, 75 Taylor St., in Punta Gorda. The goal for the city is to gain insight on business owners outlook on potential growth in the region, how to potentially adjust land development regulations that could allow for more development, and how to better accommodate current and new businesses. We are expecting a sizeable turnout,Ž said Council Member Jaha Cummings. I expect many local businesses to be represented, as well as the public who wish to hear the perspective of the business community in regard to the business climate and the citys current land development regulations.Ž There will be no talking points on behalf of city staff nor any City Council action at the workshop, according to Cummings. This meeting is for the City Council to hear testimony from the business community on their experiences in our current business environment so that we can better design the scope of future strategic planning.Ž Thomas is in his eighth year of owning and running the ice cream shop located by Laishley Park. I think its surprising that Punta Gorda has not been found until this time and Im saying that ... not that its all of sudden its been found ƒ but theres always going to be pressure for new development from the north and from the south (in regards to similar development in) Fort Myers and Sarasota.Ž Thomas said development is always great from a business perspective, but he doesnt want Punta Gorda to resemble Fort Myers when it comes to building heights. Do I want to have the 15-story Fort Myers look? Absolutely not,Ž said Thomas. Thats just not my cup of tea. But thats why I moved here because I like the small-town atmosphere. I also think that (growth is) inevitable. I think overall, the City Council here has done a good job at managing growth.Ž Thomas hopes that Wednesdays meeting will be an opportunity for the community to share ideas and communicate their goals for the future in Punta Gorda. I hope that individuals ƒ whether its Howard Kunik (city manager) or (the) City Council ... people are there (and) will listen and spend that time listening to what our interests (are). I really think that Punta Gorda is successful because its managed its growth well.Ž Thomas said that he thinks more business people would like to see an aggressive approach from the City Council and its staff when it comes to business growth in the city, including regulations concerning height restriction and the citys demographics. Theres a changing of our demographic interest as far as getting younger people here,Ž said Thomas. I dont disagree with all of that, but I think ƒ as you drive from Miami Beach, from Key Biscayne, up to Palm Beach and you drive along those (areas) ... by and large, they all look exactly the same. I think Punta Gorda has an opportunity to do something that (if) well designed, well managed, (its something that can) keep its character.Ž Cummings said Wednesdays workshop is important because it provides an opportunity for the business community to talk with one another and the city, which will help the community get on the same track moving forward. This workshop is important because it provides an opportunity for those who provide our community with its goods and services to share their experiences working in this business environment with the City Council and the public at large,Ž said Cummings. We need to know whether our current building codes and other city policies do a good enough job to remain business, attract new business and create jobs.Ž Email: dsutphin@sun-herald.comPunta Gorda business owners to talk growthBy DANIEL SUTPHINSTAFF WRITER SUN FILE PHOTORon and Claudia Thomas own Harborwalk Scoops & Bites in Punta Gorda. Ron Thomas said he is optimistic about Punta Gordas future growth.A third suspect was arrested for his role in the June 6 disturbance involving gunshots “red in the Gulf Cove neighborhood. According to the Charlotte County Sheriffs Of“ce, the incident started after a sale of fake cocaine by Daniel Bouchard, 20, of Tampa. Bouchard was charged Friday with sale of drugs in lieu of schedule I, II, III or IV drugs „ selling a fake substance as real drugs, after his arrest on an unrelated domestic battery charge. During the initial incident, the victim and two others said they had recently been in an altercation with Bouchard and believed he had shot the victims car. However, the shooter was ultimately determined to be Darnell Horace, who was found hiding in the woods after being tracked by a K-9. An accomplice, Sterling Butler, was also arrested. Bouchard was found at his home on the 3000 block of Montgomery Drive and told investigators he had called Butler to help him get the victim and others to leave his home. Another man was on the phone with Butler at the same time. Horace was charged with shooting into an occupied vehicle and tampering with evidence, while Butler was charged with shooting into an occupied conveyance and violation of probation. Horace is being held with a $400,000 bond, while Butlers is set at $250,000. Fake bags of a white powdery substance were located in one of the vehicles during the initial investigation, leading to Bouchards arrest. He is being held at the Charlotte County Jail with a $10,000 bond.Email: aeasker@sun-herald.com Cops: Fake cocaine sale led to Gulf Cove gunfireBy ANNE EASKERSTAFF WRITER BOUCHARDWith the imminent closure of the North Port ReStore at the end of June operated by Habitat for Humanity South Sarasota County Inc., the Venice ReStore will increase its collection operation in South Sarasota County. In June 2013, Habitat leased the 5,000-squarefoot space in North Port for their ReStore. But there is insuf“cient space to display the furniture, appliances, building materials, clothing, etc., according to Dee Danmeyer, executive director of Habitat for Humanity South Sarasota County Inc. The North Port store closes at the end of this month, and customers are being directed to the Venice ReStore. We will continue to pick up donations from all over South Sarasota County, from Oscar Scherer State Park to North Port and the part of Englewood in Sarasota County,Ž Danmeyer said. In late 2006, Habitat South Sarasota leased the 19,682-square-foot building for Venice ReStore, located at 1400 Ogden Road, behind the Stearns Bank just off of Center Road. It was then gifted to the organization by Dick and Sue Ayers in April 2010. This ReStore is now considered a high-traf“c area due to the fact that they see on average more than 4,600 shoppers monthly. Nonpro“t home improvement stores and donation centers operated by Habitat for Humanity ReStores sell new and gently used clothes, furniture, home accessories, building materials and appliances to the public at a fraction of the retail cost. ReStores are owned and operated by the local Habitat for Humanity af“liate, and proceeds are used to build homes, help transform communities and give hope a place to ”ourish,Ž said Danmeyer. More than 631 tons of materials in 2017 were diverted from the local land“ll, allowing them to be re-purposed. Roughly 56,000 customers walked through the doors of the ReStores last year, generating more than $900,000 in sales. Chancy Bolo manages the Venice ReStore, which is open Mondays to Saturdays from 9 a.m. to 5 p.m. To schedule the pickup of resalable large items, call 941-493-0529. Habitat ReStore to serve North Port, beyondBy ROGER BUTTONSUN CORRESPONDENT PHOTOS BY ROGER BUTTONRight: Venice ReStore warehouse at 1400 Ogden Road, will next month begin serving customers in North Port and parts of Englewood. Mary Smith, a part-time cashier, distributes items to be displayed in the spacious interior with clothing warehouse in Venice ReStore at 1400 Ogden Road. NOTICE OF HEARING TO IMPOSE AND PR OVIDE FOR COLLECTION OF SPECIAL ASSESSMENTS Notice is hereby given that the Board of County Commissioners of Charlotte County, Florida, will conduct a public hearing to consider creation of the Don Pedro-Knight Island Beach Renourishment Project Municipal Service Bene“ t Unit (MSBUŽ), as shown above, and to impose special assessments against certain parcels of property located therein. The hearing will be held at 5:01 P.M., or as soon thereafter as the matter can be heard, on July 19, 2018, in the Tringali Recreation Center, 3460 N. Access Rd., Englewood, Florida, for the purpose of receiving public comment on the proposed MSBU and assessments. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact our of“ ce at 941.743.1381 or by email to David.Lyles@CharlotteCountyFL.gov at least three days prior to the public hearing. If you are hearing or voice impaired, please call (941) 743-1381, TDD/TTY (941) 743-1234. All affected property owners have a right to appear at the hearing and to “ le written objections with the Board of County Commissioners within 20 days of this notice. If a person wishes to appeal any decision made by the Board of County Commissioners with respect to any matter considered at the hearing, such person will need a record of the proceedings and may need to ensure that a verbatim record is made, including the testimony and evidence upon which the appeal is to be made. The Assessments have been proposed to fund capital improvements and related maintenance to those portions of the beaches located within the boundaries of the MSBU designed to address and remediate existing erosion of the shoreline and provide storm damage protection bene“ ts from storm events by expanding the shoreline through the placement of approximately 260,000 cubic yards of sand. For residential properties, the capital and maintenance assessment will be based on the number of equivalent dwelling units located upon the property or that could be located upon the property. Commercial parcels and government parcels will be assessed based upon their proportionate just value. An additional assessment amount will be imposed upon properties within a subarea of the MSBU consisting exclusively of parcels with close proximity to the shoreline. This assessment amount will be based on (1) the amount of linear front feet along the beach that is attributed to the parcel and (2) the lot size of the parcel. In accordance with state law, condominium units and residential properties within a platted residential subdivision will be assigned a prorated portion of the assessment units assigned to any associated common areas or comment elements. A more speci“ c description is set forth in the Initial Assessment Resolution adopted by the County Commission on April 24, 2018. Copies of the plans and speci“ cations for the beach renourishment project are available for inspection at the Public Works Department, 410 Taylor Street, Punta Gorda, Florida. The Initial Assessment Resolution and the preliminary assessment roll are available for inspection at the MSBU Division, Room 229, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. The assessments will be collected on the ad valorem tax bill, as authorized by Section 197.3632, Florida Statutes. Failure to pay the assessments will cause a tax certi“ cate to be issued against the property which may result in a loss of title. The County Commission intends to collect the capital assessment in eight (8) annual assessments, the “ rst of which will be included on the ad valorem tax bill to be mailed in November 2018. The County Commission intends to collect the maintenance assessments annually until discontinued by the County. If you have any questions, please contact the Charlotte County MSBU Division at (941) 743-1914. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Reference No.: 071918-A Published: June 26, 2018adno=50520381

PAGE 3

The Sun /Tuesday, June 26, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS adno=719868

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, June 26, 2018 FROM PAGE ONE“fth grade, to light a “reŽ in kids to become builders, plumbers and electricians. Commissioner Chris Constance said todays young people need to approach life with a business plan, rather than going to college to “nd themselves.Ž If your plan is to make mom and dad pay for a private high school, so you can go to a private college in Vermont, so you can get an English major, and at the end of all that youve spent $300,000, and you can barely get a job teaching, I dont get that,Ž he said. You can follow your dreams to a certain extent, but youve got to be realistic about what your earning potential is.Ž Others agreed schools need to work to show kids vocational education isnt a dirty word.Ž Its a plus,Ž said Commissioner Stephen R. Deutsch. Its your future for a lot of people.Ž Pears said participation from the business community in communicating their needs for skilled training is one piece thats been missing from the puzzle. Affordable, workforce housing is also a key in attracting the desired workforce, especially for the tourism industry, which is the primary economic development engine for the county, said Tourism Director Lorah Steiner. Much of the tourism workforce, although not all of it, are minimum wage employees,Ž she said. Theres a direct correlation between the quality of the workforce and the quality of our service,Ž she said. If we dont have that service level, it affects adversely projects like Sunseeker.Ž Commissioners expressed interest in possibly jumpstartingŽ some kind of multi-family housing project but are against subsidized or public housing. Commissioner Joe Tiseo asked the commission not to rule out public-private partnerships, suggesting working with organizations such as Habitat for Humanity, which builds around 30 Charlotte County houses each year with costs for residents at $400, $500 or $600 per month. We dont have to reinvent the wheel,Ž he said. As far as policy and planning, what can we do to take an existing format that works „ what can we do to enhance an existing program?Ž Commissioner Bill Truex said recent tariffs have made the cost of building very high, contributing to higher living costs, making it hard for those earning $15 or $16 an hour to live in the county. Weve got to have some places where people can be productive citizens of our society and afford to live here, and single family homes isnt going to be answer,Ž he said. If we have the opportunity to drive down costs, we ought to consider that.Ž According to Commissioner Ken Doherty, the commission needs to focus on keeping Charlotte County attractive to developers and expressed concern with “nding the revenue for infrastructure needs. Weve really got to buckle down and look at that R and R (rehabilitation and replacement) component of our infrastructure,Ž he said. Its going to be tough. Im concerned the existing revenue streams will not keep us a”oat.Ž The strategic planing process will continue this fall and again next February with another formal meeting to ”esh out more speci“c goals which will be worked into the two-year budget cycle.Email: aeasker@sun-herald.com CHARLOTTEFROM PAGE 1the disc jockey to see if there was a guest list and gather additional information. So far, its been dif“cult to pin down a narrative, due to con”icting and changing statements, Heck said. The same group of DJs has additional events planned in the future. On Facebook, Donovan Henry shared a ”ier for a similar event at the Harbour Heights Civic Association scheduled for Friday at 9 p.m. Detectives are working to identify the shooters involved in this incident quickly,Ž Heck said in a news release Monday. The cooperation of people who attended this event is important to understanding what happened, so we can get these dangerous subjects off the street and attendees of future parties can enjoy their event safely.Ž The Harbour Heights Civic Association sent a press release Monday regarding a change to the hours allowed per the rental policy for private events. All Private Party rentals at the Harbour Heights Civic Association will conclude their event by 12:00 midnight,Ž the release states. This policy will go into effect immediately.Ž Anyone who attended the event is encouraged to contact the Sheriffs Of“ce at 941-639-2101 and request to speak to a Major Crimes Detectives. Anyone with speci“c information about the shooting can contact SW Florida Crime Stoppers at 1-800-780-TIPS and may be rewarded for information leading to an arrest.Email: aeasker@sun-herald.com SHOTFROM PAGE 1 The “re spread quickly through the attic of the barn, collapsing the roof and quickly engul“ng the barn and 50 gas-powered golf carts in ”ames. It was a defensive attack,Ž Englewood Fire Chief Scott Lane said, explaining how “re“ghters immediately kept the “re from spreading to a 500-gallon gas storage tank and The Links clubhouse, a mere 10 feet away from the “re. The storm was particularly severe with lightning, Lane said. The “re district received a half-dozen calls within 15 minutes from automatic alarm systems being set off due to power surges and interruptions. The firefighters were awesome in their response,Ž said David Kelly, general manager of Rotonda Golf & Country Club. Its the first time Rotonda courses sustained any damage from lightning strikes. Kelly said there wasnt anyone at the Links course when the lightning hit, since it was closed for maintenance. The goal is to reopen the course July 5. Well get (the barn) rebuilt and back in business,Ž Kelly said.Email: reilly@sun-herald.comBOLTFROM PAGE 1 SUN PHOTO BY STEVE REILLYLittle is left of the golf cart barn that was struck by lightning Sunday. PHOTO PROVIDEDEnglewood reghters spray water on the smoldering golf cart shed at Rotonda Golf & Country Clubs The Links Course in Rotonda West on Sunday afternoon. About 50 carts were destroyed in the re, caused by a lightning strike. of six lightning fatalities in United States in 2018. Three of those are from Florida, which tops the most lightning fatalities. Florida could have the most due to the fact the state brings in the most lightning strikes in the nation. They like to call it the lightning capital of the U.S.,Ž Shively said. We tend to be the state that has a higher amount of fatalities because of that, but it varies year to year.Ž And the plethora of beaches does not help, according to Roy Routh, the lifeguard captain for Sarasota County Emergency Services. His job is to patrol the lifeguards for all the beaches and pool in the area. I think when youre out on the beach youre the highest point out there, so I think it is more dangerous than being around tall objects,Ž Routh said. When you come to one of our beaches and we have staff out there „ which we always do „ we notify when we feel there is a thunderstorm thats getting close. So what we do is clear the water and beach and ask them to leave the beach altogether to go to a safe haven.Ž He added Barton was on a private section of Siesta Key Beach, which is not monitored by lifeguards. They had warned the beachgoers in the public section of the beach of the nearby lightning. The situation yesterday „ that was something we heard something on dispatcher that was a mile away from us,Ž Routh said. Routh added even in situations where patrons are monitored by lifeguards, ultimately they make their own decision when it comes to safety. Its not against the law to stay there and some do not leave the beach,Ž he said. But I dont want my staff out there in a lightning storm after they did their due diligence again and again.Ž One of the biggest misconceptions, of“cials say, is there has to be rain in order to have deadly lightning. Oh, no, especially if the storm is coming, lightning can branch out 10 miles in front of a storm,Ž said Jerry Mallet, Charlotte County emergency management director. Generally, you would still hear thunder (before the rain) and if you hear any, go indoors.ŽEmail: lcoey@sun-herald.com SAFEFROM PAGE 1 LIGHTNING FATALITIES SINCE 20072007: 47 deaths „ five female, 42 male 2008: 29 deaths „ six female, 23 male 2009: 35 deaths „ six female, 29 male 2010: 29 deaths „ seven female, 22 male 2011: 26 deaths „ seven female, 19 male 2012: 29 deaths „ three female, 26 male 2013: 23 deaths „ six female, 17 male 2014: 26 deaths „ five female, 21 male 2015: 28 deaths „ 11 female, 17 male 2016: 40 deaths „ nine female, 31 male 2017: 16 deaths „ one female, 15 male 10-year total lightning fatalities: 262 male, 66 female Source: National Weather Service and National Oceanic and Atmospheric Administration COUNTYS TOP KILLERS Leading causes of death in Sarasota County in 2017: 1. Cancer 2. Heart Disease 3. Stroke 4. Alzheimers 5. Unintentional injury 6. Chronic lower respiratory disease 7. Diabetes 8. Influenza and pneumonia 9. Parkinsons 10. Nephritis (inflammation of the kidneys) Leading causes of death in Charlotte County in 2017: 1. Cancer 2. Heart Disease 3. Chronic lower respiratory disease 4. Alzheimers 5. Stroke 6. Unintentional injury 7. Diabetes 8. Septicemia (blood poisoning) 9. Influenza and pneumonia 10. Chronic liver disease Source: Florida Department of Health NORTH PORT „ A North Port man was arrested after allegedly hitting an elderly woman with a phone for using a computer, according to North Port Police Department reports. Gregory McFarland, 63, 3100 block of Pan American Boulevard, was arrested Saturday for battery. Around 8 p.m. on June 23, the victim told McFarland he needed to “x the air-conditioning thermostat. McFarland became upset about the thermostat and eventually placed a fan inside the house. The victim then accused McFarland of drinking alcohol, which allegedly further upset him. The victim then began to research how to “x a thermostat online. According to reports, when McFarland found out the victim was using the laptop, he became belligerentŽ and hit the victims hand with a cellphone that was in his hand, telling her to get off the laptop. McFarland then allegedly began breaking items in the house, throwing a television on the ground and smashing both laptops to the ground while allegedly stomping them with his feet. When of“cials arrived, McFarland said he had been working on his vehicle all day. Reports state investigators could smell alcohol coming from McFarland. Of“cials also observed swelling and discoloration on the victims hand. The television was placed upright in its original position, but numerous wires were hanging from the back and dried sweat marks were seen on the side of the television, indicating someone had picked it up. The laptops both had broken screens and outer casings bent. Since the victim is 71 years old, McFarland was charged with battery on a person 65 years or older. His bond is $10,000. Cops: North Port man hit elderly woman with phoneSTAFF REPORT MCFARLAND | COMMUNITY NEWS BRIEFSSummer Lovin at the AWLIf you are looking to add a lovin, new furryŽ member to your family, the Animal Welfare League of Charlotte County, 3519 Drance St., Port Charlotte, will host its Summer Lovin adoption event from 10 a.m. to 3 p.m. on Saturday, June 30. There are so many adorable dogs, cats, rabbits and there are two pigs that are looking for their forever homes. There will be food, refreshments, including the Sunny Days Ice-cream truck and DNA Test and Microchipping will be available. There will be giveaways; discounts on adoptions, and items from our gift shop and have a photo taken with your pet by a professional photographer for $10. Bring the kids, invite your extended family and neighbors. For more information, call 941-6256720 or visit facebook.com/ awlpets.Notice of new traffic patternMidway Boulevard will be opened to its new configuration with one eastbound lane and one westbound lane separated by a median, today, June 26. The traffic signal at the intersection of Midway Boulevard and Beacon Drive will be operational. All side streets will be opened to traffic with short periodic closures to complete construction activities. Motorists are to use extreme caution, and be vigilant to the proper direction of travel. Side streets shall turn right only where signs are posted. On behalf of road construction crews and the driving public, please drive safely.Road closure announcedHenry Street, between Piper Road and Utilities Road, will be closed thru Wednesday, June 27. This closure is required to open cut Henry Street to install underground utilities. Detour signs will be in place to aid in travel through this area. Travelers should allow extra time when planning to travel through this area. The Public Works Department reminds motorists to remain alert at all times and to exercise caution when traveling in the vicinity of construction zones. More information about this project is available at www.CharlotteCountyFL. gov „ click Project Status Updates in the Popular Links list on the left.

PAGE 5

The Sun /Tuesday, June 26, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE William Lee BehaWilliam Lee Beha, 92, of Port Charlotte, formerly of Washington, West Virginia, passed away Saturday, June 16, 2018, in Port Charlotte, Florida, leaving behind two sons and their families. His passing was preceded by the love of his life, wife Betty in 2015 and brothers Denzil and Wilbur. They were married in 1944 and were inseparable sweethearts for more than 70 years. Bill retired from Duponts Washington Works, after nearly 30 years of service. Bill and Betty raised their family in Washington, West Virginia before retiring to Punta Gorda, Florida during winters and Flat Top, West Virginia during summers. Surviving family members are two sons, James Beha (Susie) of Flat Top, West Virginia, Micheal Beha (Rhonda) of Tallahassee, Florida; and grandchildren, Misti Carpenter (Mike) of Lynchburg, Virginia; Brent Beha of Davidson, North Carolina, Adam Beha, of Chesapeake, Virginia, Benjamin Beha (Sarah) of Tallahassee, Florida, Amy Walters (Joshua) of Harrisonburg, Virginia; and four great-grandchildren, JJ, Rylan, Avonlea and Carolina Walters. He was preceded in death by a grandson, Ryan Lucas. Soldier, carpenter, mechanic, plumber, farmer, rancher, electrician, “sherman, hunter, world traveler, teacher, story teller, husband, father, grandfather, great grandfather, caregiver, friend; all accomplished with the integrity, character, and compassion of a life well lived. Bills world, as a teenager growing up, was unlike anything we can imagine today. Dropping out of school at age 14 to work on neighboring farms to help his mom and dad support the family in the economic carnage left by the Great Depression, his journey of unknown possibilities began. Born of DNA de“ned by a “erce work ethic that told him you could do and be anything you wanted, if you were willing to work for it. For the next 41 years, he proceeded to never be out of work for a day.Ž Through marriage, Korean War, family, building his own home, starting his own business, and above all, a lifetime of hard work, proved he was right. His greatest and most endearing achievement, however, involved work of a different kind. Stemming from a promise that he made years ago when Bettys mental and physical health began to fail, he pledged to her that he would never take her to a nursing home. He worked hard to keep that promise, providing care for Betty, who by that time was totally dependent on him for everyday needs; all accomplished with a caring, nurturing, compassionate touch, that only the person who loves you more than life itself has the strength and determination to do. In his 80s, as Bills own health problems required attention, he began to consider the unthinkable; that he would not be able to continue. For “ve years, even after it became a chore to get up from a chair, he did it all for both of them. Promise kept. Funeral services were conducted at 11 a.m. on Monday, June 25, at Leavitt Funeral Home in Parkersburg, West Virginia with Rev. James Lambert of“ciating. Entombment will follow at Sunset Memory Gardens mausoleum next to his beloved Betty. Friends may visit with the family from 10 a.m. until the service begins. Online condolences may be sent to the family by visiting www. LeavittFuneralHome.com.Barbara L. BurnettThe family of Barbara L. Burnett, formerly of Queens New York, the District of Columbia/ Maryland and Parrish Florida, announce her passing on Saturday, June 23, 2018, at the age of 89. Mom was the beloved wife of the late James Robert Burnett for 55 years. She was the mother of Jo K.B. Panas and the late Paul S. Burnett, the mother-in-law of Michael R. Panas and Barbara Yarbrough Burnett, and grandmother to Crystal Burnett, Tommy Burnett, and the late Paul Burnett. In addition, Mom is survived by numerous grandchildren, as well as a great-grandchild. Prior to moving to the D.C. area at a young age, Mom would go to summer camp in Cuttybackville, New York, and would always mention her friendship with Beverly (Bubbles) Sills. Both girls spent several summers learning to swim in the lake. Mom would also talk about going to work at the age of 15 in an of“ce, and continued this “eld of work until her retirement from the Prince Georges County Maryland Court System. That was where she picked up the nickname BB.Ž The family will be welcoming guests to the Groover Funeral Home on Wednesday, June 27 from 11 a.m. to 1 p.m. Interment to be attended privately by family and will be immediately following.Kathleen Theresa DuffyKathleen Theresa Duffy, 91, of Port Charlotte, Florida, died Saturday, June 23, 2018, at Tidewell Hospice House, Arcadia, Florida. Kathleen was born Sept. 16, 1926 in Ireland to the late Michael and Beulah (Flannagan) McGarrile. She moved to Port Charlotte with her late husband Thomas D. Duffy from Ireland in 1962. She was a member of St. Charles Borromeo Catholic Church of Port Charlotte. She is survived by her loving family, two daughters, Elizabeth K. Richardson of Punta Gorda, Florida, and Patricia Tanaha of Portland, Oregon; three sons, William Duffy of Port Charlotte, Patric Duffy of Milwaukee, Wisconsin and Boniface Duffy of Hinesville, Georgia; and two sisters, Mary McGoldrick of Ireland and Josie McCafferty of Wales; 21 grandchildren and 31 great-grandchildren. Visitation will be held Thursday, June 28, from 9:30 a.m. until 10:30 a.m. at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, FL 33948 followed by a Mass of Christian Burial at 11 a.m. Thursday at St. Charles Borromeo Catholic Church, 21505 Augusta Ave., Port Charlotte, FL 33952. Interment will be held later in the St. Charles Borromeo Memorial Garden. Memorial contributions in lieu of ”owers may be made to Tidewell Hospice, Inc, 5955 Rand Blvd., Sarasota, FL 34238 or at www.tidewellhospice.org. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel.Phillip R. FoxPhillip R. Fox, 76, of Punta Gorda, Florida, passed away on Friday, June 22, 2018. Arrangements are by Charlotte Memorial Funeral Home Cemetery & Crematory. Pay respects at www. charlottememorial.com.Virginia Lee GolemoVirginia Lee (Ufer) Golemo, 82, of Port Charlotte, Florida, formerly of Elk Grove Village, Illinois, passed away peacefully in her sleep, on Friday, June 22, 2018, in Port Charlotte. She was born in Chicago in 1936 to William and Marguerite (Chewning) Ufer. Virginia and Alvin married in 1958 and they recently celebrated their 60th wedding anniversary. They lived in Elk Grove Village, Illinois, before moving to Port Charlotte, Florida, in 1985. Virginia was a graduate of Steinmetz High School and Chicago Teachers College, both in Chicago, Illinois. She was a preschool and an elementary school teacher in Elk Grove Village, Illinois, Port Charlotte and Punta Gorda, Florida. Music was an important part of her life. She taught piano for many years. She also sang and directed in Catholic church choirs throughout her life, and was a member of St. Charles Borromeo Catholic Church. Virginia was a member of the Charlotte County Retired Educators Association, the Daughters of the American Revolution, and a volunteer at St. Vincent de Paul Society. She was an avid fan of the Florida Gators and a lifelong Chicago Cubs fan. Virginia is survived by her loving husband, Alvin and their “ve children, Linda (Kent) Meyer of Orlando, Florida, Michael (Mary Beth) Golemo of Ames, Iowa, John Golemo of Acworth, Georgia, Alan Golemo of Cary, North Carolina, Leann (Lee) Munoz of Durham, North Carolina. Virginia will also be fondly remembered by her eight grandchildren, John, Molly (Aaron), Mac, Christopher, Ryan, Amy, Zoe and Anthony. Virginia is also survived by two sisters, Dorothy (Eugene) Hlavacek of Palatine, Illinois, and Rev. Nancy (Michael) Callaham of Apex, North Carolina. Visitation will be held from 6 p.m. to 8 p.m. with evening prayer service at 7 p.m. on Thursday, June 28, at Roberson Funeral Home, 2151 Tamiami Trail in Port Charlotte. A Funeral Mass will be held at St. Charles Borromeo Catholic Church at 2500 Easy St., in Port Charlotte, at 11 a.m. on Friday, June 29. In lieu of ”owers, memorial donations may be sent to Tidewell Hospice Philanthropy Department, 5955 Rand Blvd., Sarasota, Florida 34238 or at www. tidewellhospice.org. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel. There were no deaths reported in Englewood, North Port or DeSoto. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. The Charlotte County Sheriffs Office reported the following arrests: € Forrest Kim Fenderson, 61, 6000 block of Quince St., Punta Gorda. Charges: burglary of an unoccupied dwelling unarmed, battery, and petty theft 2nd degree 1st offense. Bond: none. € Carlos A. Galvez, 47, 24000 block of Heritage Place, Punta Gorda. Charge: driving while license suspended (3rd or subsequent offense) and four out of county warrants. Bond: $10,000. € Michael Shane France, 29, 6200 block of Safford St., Punta Gorda. Charge: knowingly driving while license suspended or revoked. Bond: $4,500. € Jason William Letson, 37, 28200 block of Seal Court, Punta Gorda. Charges: felony battery or domestic battery by strangulation and aggravated battery offender knew victim pregnant. Bond: $12,500. € Rafael Antonio Jimenez Lopez, 35, 22100 block of Beverly Ave., Port Charlotte. Charges: operating a motor vehicle without a valid license and off bond/forfeiture/revocations. Bond: $2,000. € Brian Luis Arce, 40, 400 block of Ricold Terrace, Port Charlotte. Charge: battery. Bond: $3,500. € Edgardo Gutierrez-Frias, 27, 1200 block of Bounds St., Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Bobby Clayton Billings, 47, 1000 block of Chevy Chase Ave., Port Charlotte. Charges: resisting an officer without violence and two counts of violation of probation. Bond: $2,500. € Joseph Francis Mack, 60, 12300 block of Marathon Blvd., Port Charlotte. Charges: two counts off bond/forfeiture/ revocations, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and resisting an officer without violence. Bond: $7,500. € Frank Lane Coon Jr., 24, 3400 block of Normandy Drive, Port Charlotte. Charge: driving while license suspended (3rd or subsequent offense). Bond: $5,000. € Shannen Christopher Burke, 46, 4200 block of Bardot Road, Port Charlotte. Charge: violation of probation. Bond: none. € Thomas William Omahen, 69, address withheld. Charge: DUI. Bond: none (supervised release). € Matthew Adam Hanson, 34, 200 block of Chamber St. NW, Port Charlotte. Charges: disorderly intoxication, battery on officer/firefighter/EMT, and resisting an officer without violence. Bond: $8,000. € Cooksey Jean Baptiste, 38, 2100 block of Boca Chica Ave., North Port. Charges: DUI and violation of probation. Bond: $2,500. € Jarrid Michael Broe, 28, homeless of Englewood. Charge: driving with license expired more than six months. Bond: $1,500. € Robert Francis Tatarcyk, 35, 10100 block of Quimper Ave., Englewood. Charge: burglary of an occupied structure while unarmed. Bond: $15,000. € Caleb Ryan Morr, 22, of Arcadia. Charges: failure to have motor vehicle liability insurance, possession of not more than 20 grams of marijuana, knowingly driving while license suspended or revoked, and possession of drug paraphernalia. Bond: $5,000. € Pedro Olguin Vega, 31, of Arcadia. Charges: operating a motor vehicle without a valid license. Bond: $1,000. € Thomas Francis Delaney III, 38, 17000 block of Ohara Drive, Port Charlotte. Charges: DUI and fugitive from justice. Bond: $2,500. The Punta Gorda Police Department reported the following arrest: € Preston Billings Sr., 48, of 1300 block of North River Road, Venice. Charge: disorderly intoxication. Bond: $1,000. The Sarasota County Sheriffs Office reported the following arrests: € Jennifer Bailas, 23, 100 block of Margareet Drive, Nokomis. Charge: grand theft. Bond: $10,000. € Elizabeth Barbee, 31, 300 block of Shore Road, Nokomis. Charge: contempt of court (original charges: possession of narcotics equipment and person on a park property after hours). Bond: $4,000. € Travis Costello, 44, 100 block of Temple Road, Venice. Charges: two counts of violation of probation (original charges: two counts of possession of a controlled substance without a prescription). Bond: none. € Vincent Harris, 51, 100 block of Bowdoin Road, Venice. Charge: out-ofstate fugitive from Tarrant County, Texas. Bond: none. € Arthur Millace Jr., 57, 3100 block of Hercules Road, Venice. Charge: contempt of court (original charge: violation injunction against protection for domestic violence). Bond: $20,000. € Dustin Nagy, 34, 500 block of Center Road, Venice. Charge: grand theft. Bond: $10,000. € Carley Poettker, 26, 300 block of N. Jackson Road, Venice. Charge: trafficking methamphetamines. Bond: $50,000. € Brian Tharp, 43, 300 block of N. Jackson Road, Venice. Charge: trafficking methamphetamines. Bond: $50,000. € Reno Breeden, 19, 300 block of S. Cabana Road, Venice. Charges: DUI, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,500. € Nancy Carrington, 56, 400 block of Lyons Bay Road, Venice. Charges: possession of a harmful new legend drug without a prescription, petty theft and possession of a controlled substance without a prescription. Bond: $1,740. € Matthew Dollarhide, 24, 8100 block of Porto Chico Ave., North Port. Charge: possession or use of narcotics equipment. Bond: $500. € John Frost Jr., 47, 100 block of Ogburn St., Osprey. Charge: trespassing on school grounds. Bond: $5,000. € Taiber Glotz, 24, 1000 block of Iowa Ave., Englewood. Charge: possession or use of narcotics equipment. Bond: $500. € Faith Jacobson, 21, 600 block of S Broadway Road, Englewood. Charge: DUI. Bond: $500. € Brandon Bowden, 24, of Bowdoin Road, Venice. Charges: burglary with assault, battery and probation violation (original charge: possession of marijuana with the intent to sell/ deliver). Bond: none. € Felicia Brown, 40, 300 block of San Marino Ave., North Port. Charge: driving with a suspended license. Bond: $500. The North Port Police Department reported the following arrests: € Terrence Zobuk, 54, 6100 block of Talbot St., North Port. Charges: fraud by attempting to obtain a controlled substance, possession of marijuana, possession or use of narcotics equipment and giving false information to an officer about an alleged crime. Bond: $3,000. € Dustin Chamberlain, 43, 6200 block of Landover Terrace, North Port. Charges: possession of methamphetamines, possession of marijuana and possession or use of narcotics equipment. Bond: $2,500. € Tatiana Lee, 28, 2000 block of Red Fern Road, Venice. Charge: battery. Bond: none. € Gregory McFarland, 63, 3100 block of Pan American Blvd., North Port. Charge: battery on a person 65 years or older. Bond: $10,000. € David Rodarte Jr., 31, 4000 block of Shorewood St., North Port. Charge: driving with a suspended license. Bond: $500. € Daniel Alton, 26, 5800 block of Spearman Circle, North Port. Charge: battery. Bond: $500. € Michael Dietch, 34, 5700 block of Sabal Trace Drive, North Port. Charges: DUI and refusal to submit to a DUI test. Bond: $1,000. € Gregory Lowe, 30, 5900 block of Hobhill Ave., North Port. Charges: petty theft and resisting an officer in the recovery of stolen property. Bond: $2,000. The Venice Police Department reported the following arrests: € Austin Petersen Jr., 32, 12700 block of Lake Vista Drive, Apollo Beach. Charge: disorderly conduct through brawling, fighting or causing moral indecency. Bond: $120. € Kyle Boucher, 25, 4100 block of San Morino Blvd., West Palm Beach. Charge: resisting an officer without violence. Bond: $500. € Lee Delarue, 57, 1200 block of Dona Way, Nokomis. Charge: DUI with a person under 18 and hit and run leaving the scene of an accident with property damage. Bond: $620. € Ki Minors, 36, 1600 block of The 12th Fairway, Wellington, FL. Charge: DUI with a person under 18. Bond: $500. The Florida Highway Patrol Venice Unit reported the following arrests: € Kasey McCoy, 35, 3700 block of Taro Place, Sarasota. Charges: hit and run leaving the scene of an accident with property damage and driving with a suspended license. Bond: $240. € Michael Colon, 61, 1600 block of Willow Lane, Venice. Charge: DUI. Bond: $500. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. adno=54535631 Another Reason to Choose Our Crematory... It is unwise to pay too much, but it  s worse to pay too little. When you pay too much, you lose a little money that  s all. When you pay too little, sometimes you lose everything, because the thing you bought was incapable of doing the job it was bought to do. The common law of business balance prohibits paying a little and getting a lot it cant be done. If you deal with the lowest bidder, it is well to add something for the risk you run, and, if you do that, you will have enough to pay for something better. Ž John Ruskin Author-Economist941-475-98003070 S. McCall Rd € Englewoodwww.englewoodfh.com www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50536998Ask Larry: Do I have to pre-pay a pre-arranged funeral?You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, June 26, 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 IEWPOINTDruids to blame for global warming Building height isnt only issue Keep praying to false god Hope the Sun does not change Make a call to protect democracy Irony of ironies in Sun story Start with sealing o our borders Contraceptives are abortions enemyEditor: Druids, who have been persecuted due to their religion, left Stonehenge, England, in time to cross the ocean and now are arriving in throngs at beaches on Long Island. Consequently, there will be no summer solstice celebration and therefore summer will be a permanent thing. Some may call it global warming. On a humanitarian note, the White House has announced, in order to keep families together, they will be chained to each other and placed in caves in upstate New York, and will not be released until they agree, through prayer and meditation to stop global warming, which was invented by the Chinese.Randy Oates Punta GordaEditor: I scratch my head every time I hear or read about the discussions in Punta Gorda over height restrictions. The latest building affected is the new Spring“eld Suites which obtained a height variance, much to the consternation of many citizens. The primary issue isnt the height of a building (although I understand the viewpoint of those opposed to a highrise.)Ž The real issue we should be discussing (and holding our elected of“cials accountable for) is the architectural integrity with respect to how the building will “t into the general community. The new motels architecture does not “t into Punta Gorda „ at least not in the area it was built. It belongs in a motel-centric enclave off one of the I-75 interstate exits. In fact, I think the same architect must have designed the Holiday Inn Express & Suites at North Jones Loop Road. Im not sure which government agency approves these plans (perhaps the Planning Commission?) but in this case, they really messed up. Unfortunately, there is nothing we can do at this time but the future projects should be scrutinized in regard to the Editor: Readers, dont bother trying to explaining to anyone your immoral support for Trump and Sessions. They are holding hostage infants and children in order to get the Congress to give money for the ridiculous TrumpŽ border wall. How can you stand there telling me with a straight face that Jesus would want you toŽ snatch a 4-month-old infant from a breast and take a 3-year-old girl away from a family who just traveled thousands of miles to seek asylum? Cant you see and hear the suffering? You must not be watching the cruel acts of forceful police brutality ripping crying children away from a crying mother? Fox is not showing you the horror are they? Two-thousand children are alone, some in caged homes inside a hot building, with no mother or father to hold them in a strange country. Readers, you attend Sunday services in Christian churches. You brag about being religious! You are hypocritical sinners of the worst kind. You are supporting this travesty of cruel injustice. Go ahead, quote an obscure sentence from your Taliban bible. Your God is watching your every move and Im pretty sure Hes not happy. If there is a God, I wonder if He is too busy helping with home runs to notice your sins? I plan, however, on petitioning the angry God every night. I want Him to come for you in a most horrible manner. Go ahead and pray to Almighty Trump, your fake God. Patricia Flynn Punta GordaEditor: I love the Charlotte Sun and look forward each day to “nd it in my driveway without fail. Its Editor: I refuse to allow this current administration de“ne who I am as an American. The lying propaganda that is coming from the Trump White House is an insult to my ideals and principles. This is not the America our forefathers fought, died and defended. This administration will twist and distort our constitution to pursue their white nationalist agenda. Their attack on our judicial system is appalling. The fear mongering that is being spread is the start of McCarthyism and if not stopped will erode all sense of decency in America. I will no longer be a lazy American and sit back hoping our elected of“cials will “x this broken system. I will call and have my voice heard, Sen. Marco Rubio, 407-254-2573, Sen. Bill Nelson, 407-872-7161, Rep. Tom Rooney, 941-575-9101. Join in, let your voices be heard as well. I refuse to be complicit Editor: What irony! After weeks of headlines like Americans Separate Immigrant Children from MothersŽ we have Immigrant (Dr. Azima) Separates American Children from Mothers.Ž See the North Port Sun front page for June 24.Gary Butson North PortEditor: Immigration is the big problem of the day. It seems to me there are only three choices. None, anyone, or a controlled type. I believe that a controlled choice is the best for our country. It seems to me that there is a party whose leadersŽ want only open borders and unlimited integration and is currently holding our country hostage to get their political way. In order to go with my choice we must have border control which means controlled entry points. This also means to me that due to the geography of our country the best and mandatory choice is a wall in some areas. Our Congress needs to solve this problem, not the POTUS. Thats their job! Get on with sealing the country off now, and then pass laws deciding who enters it, its gone on much too long and its badly dividing our great country.Robert Barnett PlacidaEditor: It has been proven: The best way to prevent abortion is to prevent unwanted pregnancies. A peer-reviewed Washington University School of Medicine study conducted by Dr. Jeffrey Peipert called The Contraceptive CHOICE Project showed a dramatic reduction in unwanted pregnancies and, therefore, abortions. The study was published in the journal of Obstetrics and Gynecology in 2012. The study was conducted in the St. Louis area between 2007 and 2011, involved 9,256 women aged 14 to 45. These volunteers were “rst counseled about birth control and the various reversible methods available for free through the study. After counseling nearly 75 percent of the women choose long-acting reversible contraceptives (LARC), which are either implanted subcutaneously, or IUDs, and work for 5 to 10 years with no further attention. Back in October 2012, articles about the study were in Time magazine, the New York Times and several other sources. The Washington University website still has information on the study. The Sunday edition (June 24) of the Englewood Sun had an extensive article on abortion. I am sure the authoritarian anti-abortion activists will condemn this as liberal propaganda, but they can prevent more abortions by collecting money to pay for contraceptive counseling and these contraceptives, than they can by harassing and terrorizing abortion doctors and women seeking abortions.Don Ferguson EnglewoodSolutions for road bicycle safety elusiveOUR POSITION: The deaths of three bicyclists in the area in the last few weeks are reason to think again about the relationship between bikers and vehicles on our roads.Its important, because the number of both serious and recreational bicyclists here is going to increase with the arrival of younger retirees who like twowheeled transportation. Looking for ways to make bicycling safer will save lives now and in the future. In the Venice area, where three bicyclists have been killed this year, Vice Mayor Bob Daniels is advocating to have developers to put in more so-called MURTs „ multi-use recreational trails that are wider than sidewalks „ to keep bikes off the roads. Its a good idea, but a partial, future solution at best. There wouldnt have been a MURT where any of the three bicyclists was killed. There will also be bicyclists who dont want to ride on a MURT, where theyd be dodging walkers, runners and people on bicycles out for a Sunday drive.Ž These people will want the roads to be made safer, with wider bike lanes, more separation from car lanes and better markings. Lower speed limits might be appropriate in some places, but only if theres traf“c enforcement. Even if someone could wave a magic wand and make all that happen, theres still more that needs to be done. It goes back to the people in or on the vehicles, and getting them to follow the rules of the road and exercise civility. Talk to those who drive anywhere people ride bikes and youll get horror stories about near collisions because a bicyclist ran a stop sign, wildly cut across a lane in front of them or pulled off some other death-defying maneuver. Theres no MURT or bike lane that offers protection from human error or stupidity. To the extent education can enhance the safety of motorists and bicyclists „ who are at much greater risk „ heres a refresher on Florida law: € Cars and bicycles are vehicles. They are equally entitled to the road and have to obey the same rules while on the road. Bicycles may also generally be ridden on sidewalks, in compliance with the rights and duties of pedestrians, though bicyclists are required to yield to them. € Bicyclists not traveling at the speed of other traf“c must use an available bike lane. If theres no bike lane, the bicyclist must stay on the right-most side of the road except when making a left turn, passing or avoiding hazards or when a lane is too narrow to share it safely with a car. € Motorists must give bicyclists a minimum of 3 feet of clearance when driving alongside or passing them. € Motorists must yield to bicyclists at intersections and when crossing bike lanes. € Bicyclists must signal their intended direction of travel, including turns. € Between sunset and sunrise, a bicycle must have a white light visible from 500 feet on the front and a red re”ector and a red light visible from 600 feet on the rear. € Bicyclists under age 16 are required to wear a helmet. € Bicyclists may not wear headphones or earbuds while riding. Stricter adherence to „ and some enforcement of „ these rules would go a long way toward making the roads safer for everyone. The rest is just common sense: Keep a lookout for other vehicles. Drive or ride defensively. Maybe most importantly, dont be a jerk. Just share the road. Lives depend on it. proposed exterior style of the building and whether it “ts into our community.Stewart Ross Punta Gordaa great community newspaper and I hope it stays this way. The Dunn-Rankin family has made a decision that they believe is in their best interest, and I wish them only the best. Years ago, in my upstate New York, city we had two daily papers both locally owned. Eventually, they merged into one morning daily. In time they were bought by the Gannett Group and, of course, we were promised that nothing would change, that it would remain editorially independent, etc. Later came a decision to downsize the newsprint into a tabloid size, then the editorials became more focused on state or national issues with very little local issues addressed. In short, it ceased to be a community paper and morphed into a Gannett paper sold locally. Not a bad paper, just very different. The owners were not locals. I hope that this does not happen to the Sun now that it is no longer locally owned. It would be sad if the new owners, no matter how noble, were to make editorial and “nancial decisions not based on a long standing love and understanding of what makes Charlotte County a great place to live.Tom Kneebis Port Charlottein the dismantling of our democracy.Diane Allen Port Charlotte

PAGE 7

The Sun /Tuesday, June 26, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTWhile much has been reported about Sheriff Tom Knights refusal to continue to share the costs of school resource of“cers, nothing has been reported about the unacceptable terms of the contract he presented to the School Board. This new contract seems to say he will provide armed deputies to provide security, but they would do little more. In addition, they would be under the direct supervision of the sheriff, with no input from school principals or staff. Superintendent Bowden and three of the “ve School Board members found this unacceptable. Dropped from his new contract was the ability of the school principal or district safety leaders to have any say in the hiring, duties and supervision of the deputies, or the special training we expect them to have. In addition, his new deputies would only work on regular school days, during regular school hours, while school is in session,Ž when problems often occur with parents and students in the half hour before school starts and after it ends. The new contract emphasizes, in several places, that the sheriff is the only one who decides these issues. Dropped from the list of duties of the school resource deputies (SRD) were: € That the SRD coordinate his/her activities with the principal and staff members; € That the SRD teach students short term programs on a variety of law related issues; € That the SRD teach drug education programs; € That the SRD seek permission, advice and guidance prior to enacting any program within the school; € That the SRD develop expertise in presenting various subjects to the students including the role of the school resource deputy, and most importantly; € That the SRD encourage individual and small group discussions with students, based upon material presented in class, to further establish rapport with the students. These are very important omissions at a time when we need to foster better trust and relationships with law enforcement. An armed resource of“cer didnt stop the shootings in Parkland. We need school resource of“cers that our students, staff and families get to know and trust. We need to teach students the importance of social media posts and to report suspicious activity. We know that 80 percent of school shooters and 70 percent of suicides left clues or told someone before the incident took place. When more students and staff know the signs and report them to someone who will then take appropriate action, we can prevent a tragedy from taking place in our schools. And Im not just talking about an active shooter. Hopefully, we will be able to intervene before a suicide, drug sales or other illicit activities take place, on or off our campuses, making our schools safer on a daily basis. Another important difference is that Sheriff Knight seems to think that he can change the way our School Board operates. The board appoints a superintendent to run the district. Hes the one who negotiates a contract and brings it to the board. The board approves the contract but does not work directly with the contractor. Sheriff Knight has changed the language of the contract to read that instead of taking up unforeseen dif“culties or questions with the superintendent,Ž he will now come directly to the board to work them out. Sheriff Knight doesnt have to like our superintendent, but in his role as county sheriff, he does have to work with him. Superintendent Bowden has shown a willingness to continue to work with the Sheriff Knight. On Monday morning, Bowden called individual board members to say that, in order to move forward on a plan to protect our students, he was willing to put the creation of our own school police/resource of“cer program aside and ask permission to go along with the sheriffs plan to hire 10-month deputies and ask him to share the cost of current deputies on an 80/20 split to be in compliance with the agreements he is making with the cities. Before Bowden even had time to formalize the offer, a board member contacted the sheriff and/or newspaper with the details. I explained to the reporter who called me that this deal was not completed yet and therefore not ready for publication, but she went ahead with the story anyway. The sheriff quickly responded, without even picking up the phone to return Dr. Bowdens phone calls, that this was no dealŽ as far as he was concerned. The superintendent and three of “ve board members decided to go back to the plan where we set up our own police/ school resource of“cer department beginning with our elementary schools next year. I feel that this is a position we were forced into by the Legislature and Sheriff Knights unwillingness to work with Dr. Bowden on doing whats in the best interests of our students, families and taxpayers. This move, while it will present some initial problems, will give us control over whom we hire and that they have the special quali“cations needed to work with students, are available for extra duty at football games and like activities, and that they ful“ll the duties we expect from our school resource of“cers. Dr. Bowden reported that over 100 applications were already received, which resulted in 33 interviews and 20 potential hires, 14 of which currently hold FDLE certi“cation, who will be further vetted. As the current SRO contracts are set to expire June 30, Dr. Bowden asked permission, and the board agreed, that he send a letter asking the sheriff to continue working under the terms of our current contract and to share 20 percent of the costs to be in line with the what the cities have asked us to pay for the 10 months we use their of“cers. To further reduce costs, we asked him to reduce his force from 11 of“cers and three supervisors to 10 of“cers and two supervisors to bring his share of costs down to only $266,000. Sheriff Knights response was to call a press conference to blast Dr. Bowden for reducing one of the deputies at Riverview High School. If he really thinks Riverview needs two deputies, he can move one of his supervisors over there or pick up more of the costs. He also blasted the school district at the County Commissions budget hearing, where he included in his proposed budget $1.6 million to continue the 14 current resource deputies and $1.1 million for 10-month deputies. Im surprised that this would hold up the countys budget talks when hes asking us to pay the 100 percent of the costs. Regardless of their previous actions and statements, it is my hope Sheriff Knight will call Dr. Bowden and that they do what School Board candidate Nick Guy suggested at a recent Tiger Bay luncheon, Lock them in a room and dont let them out until they have an agreement.Ž Then when the board meets to approve the SRO contracts with the cities, we can also approve one with the sheriff. He might also want to take the opportunity to issue a public apology for those text messages. Im more than willing to accept it and move forward with the safety of our students. Shirley Brown is a member of the Sarasota County School Board.Sheriff Knights contract terms were unacceptable Shirley Brown It is wrong that Sarah Sanders was asked to leave the Red Hen restaurant over the weekend because the staff and owner dont like her politics and her presence made them feel uncomfortable. I dont like her politics either. I disagree with almost everything she says and, especially, the man she represents in the White House press briefing room. But if were going to stop what looks like a steady descent into an abyss from which it may be hard to recover, we have to acknowledge that what happened with Sanders is no different from a Donald Trump supporter refusing to serve, oh, Nancy Pelosi. If you say that either option is OK depending on how you look at the world, were just one step away from food testers. And, yes, I think Trump uncorked the hate when he kicked off his presidential campaign after he said about Mexico, Theyre sending people that have lots of problems, and theyre bringing those problems with us. Theyre bringing drugs. Theyre bringing crime. Theyre rapists. And some, I assume, are good people.Ž Actually, it was quite a weekend for hate. Sanders father, the incredibly hypocritical former Arkansas Gov. Mike Huckabee, fired off a sickening tweet that showed a picture of gang members with the words, Nancy Pelosi introduces her campaign committee for the take back of the House.Ž Huckabee was a Southern Baptist minister before entering politics. He parades his faith as both an appeal to voters with similar values and a dog whistle to their worst instincts, as we saw in that tweet. Its up to God to give him final judgment on that tweet, but Ill say it is unhinged piety and represents a side of the Christian faith with which I am not familiar. But hey, its all politics, right? That makes it OK, right? There is very little going on right now in our national discourse that qualifies as OK. Politicians have been making their case for as long as I can remember mostly by talking in platitudes about themselves while casting their election opponent as a spawn of Satan. Whats happening now is not just about downgrading a person from the other party anymore, its about making your supporters hate whole groups of people that might have thought differently. We see that in Adam Putnams repeated references to liberal elitesŽ on the campaign trail. Students from Parkland have been targeted with outright lies, including a Photoshopped image that made the rounds of a student ripping up a copy of the U.S. Constitution. Some conservative college students complain they have been targeted for ridicule and abuse by liberal professors. Liberals fire back that the president of the United States is an arrogant bully who started all this. It goes on, and on, and on. So where does it stop? One person at a time, I think. I imagine those migrants stuck at the U.S. border because the leader of the free world decided to play politics with their lives. Do people really believe those immigrants woke up one day and decided they would undertake a perilous journey so they could bring crime, drugs, and violence to this country? BuzzFeed reported in late March that what it called a large caravanŽ of would-be immigrants, mostly from Honduras, was making a monthlong journey through Mexico to the U.S. because they were running away from all the stuff Trump said immigrants were trying to bring here. We dont think about that though, do we? Nope. We just assume the worst and hide our best instincts. So, the intensity of distrust grows on both sides to the point where someone cant even order dinner without being told to leave. Time to pump the brakes, folks. 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.Sarah Sanders incident latest step into abyss Joe Henderson Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? 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 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/2/18 (Must present Coupon before service) FREE re-wash with and Detail ServiceExp. 7/2/18 (Must present Coupon before service) 2018 adno=54535329 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MOREadno=54535318 adno=720635 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 adno=54538785 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment adno=50536648

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, June 26, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. Big Brothers Big Sisters of Charlotte County held its most fun fundraiser of the year Saturday, taking over Treasure Lanes in Murdock. It was the organizations fourth-annual Bowl for Kids Sake, and everyone was having a ball. Big Brothers Big Sisters matches adult volunteer mentors, known as Bigs,Ž with students known as Littles.Ž BBBS has several mentoring programs, including in-school mentoring. For more information about the program, how to contribute or to volunteer, visit www. bbbssun.org.Bowling for Kids Sake SUN PHOTOS BY MONICA AMAYAJohn McLoughlin with Carman Strategic Planning goes for a strike. Kenley Hassen, 6, aims her green bowling ball. Big brother Mike Tennant with little brother Parker Gocher, 13, smile during the event. Les Hassen releases the ball. Amberleigh Beiner, 13, and her mom Susanne place their tickets in the silent auction. Kerri Leach focuses on her target. Probably the youngest bowler in the event was 20-month-old Ryan Nelson, with his dad Rich.VENICE „ State College of Florida is offering free college credit to military personnel and their spouses. The free college credit will be offered to eligible military personnel and their spouses who successfully pass the college level examination program. According to a release by SCF, passage of the free CLEP earns 3 to 6 hours of college credit, a savings of about $300 to $600 „ based on current SCF credit rates. The CLEP covers most colleges and universities requirement to meet general education or core curriculum and is funded by Defense Activity for Non-Traditional Education Support program. According to the release, it is not necessary for those seeking to take the test be a student at SCF. The free exams are open to active duty and reserve members of all branches of the armed forces. It is also open to spouses and civil service civilian employees of the Air Force Reserve, Army Reserve, Coast Guard, and Department of Defense civilian employees of the Air Force. Those individuals who are unsure of their status should reach out to DANTES by calling 850-452-1919, according to SCF. Fact sheets and sample questions are available at clep.collegeboard.org/ earn-college-credit-practice. While comprehensive and individual exam study guides are also available for a fee at store.collegeboard.org „ individuals with an SCF ID or guest library pass may check out a copy of the comprehensive study guide at the SCF Venice or Bradenton library, according to the release. Testing for the exams will be held at the assessment and testing center on the SCF Venice campus, 8000 S. Tamiami Trail. For more information on the exams or to schedule an exam, visit scf.edu/testing or call 941-752-5238. Email: aherrera@sun-herald.comSCF offering free college credit to military personnelBy ALEXANDRA HERRERA STAFF WRITER The Home Depot Team is ready to bowl.

PAGE 9

OUR TOWN: BUSINESS NEWS TUESDAY, JUNE 26, 2018 In the seven years since acquiring Freedom Boat Club, John Giglio has led the fast growth of the rental boating scene. Demand for new lifestyles by people with more free time and his desire for new business opportunities leads to his latest project „ taking the boat club idea into Freedom RVing. In a few days, with Louis Chemi, the new Chief Operations Officer, Freedom RVing takes to the highways. Saying the project has been on the drawing board for five years, Giglio said it only came to life a year ago. Responsible for the boat club franchising concept, Chemi is adapting that to renting recreational vehicles. Such is Giglios confidence that he purchased six new vehicles, which are currently being outfitted turnkey at their Freedom Jackson Road location. The site provides staging, storage, washing and servicing of the RVs. Although we do not want to diversify too far from our core business,Ž said Giglio, today the whole sharing economy is the wave of the future with Uber, Airbnb and all those things providing what Millennials and Generation Xers desire. Fre edom RVing provides us a tremendous opportunity. We have the experience of the boat side, and we want to be the first mover putting the initial program together, and then everybody can follow us.Ž The RV program will initially only be available for current members but in due course, that may change. A member joins Freedom RVing, in addition to Freedom Boat Club, paying an entry fee, monthly payment and a daily usage fee. There are two choices of Thor Four Winds RVs, a smaller 24-foot model accommodating a couple and a larger 31-foot vehicle to accommodate up to 8 people. RVs can only be booked for a 2-week maximum, and there is no limit on distance traveled. To cover inconveniences and assist with operating the vehicle, Freedom and Thor have set up 24/7 assistance lines. Additionally, a supplementary roadside assistance program is available. Freedom has created a training program similar the one for their boat usage. An experienced RV operator was hired, and he has created a half-day program, ensuring the member understands how all the systems work. Further, video tutorials will be viewable on an iPad within the unit. Starting with one employee, Giglio anticipates they will hire between 5 to 10 people for cleaning crews and mechanics. Extending RVing to other locations is his goal, having RVs in Utah, Michigan, California and more states. Trying to make traveling as seamless as possible, Freedom will eventually provide additional services, flights to other RVing locations, arrangements at campgrounds and more. A lot of our boat club members are RV enthusiasts so we are very excited about the new project,Ž Giglio said. We have signed up members, and the first scheduled hiring will be in mid-July. With a lot of interest within our existing membership, it will be extended outward as we grow.Ž He believes there is a void in the RV industry as traditionally there are purchasers and renters. Freedom will be the first in this state to meet the needs of people wanting this service, he said, and Giglio believes RVing is going to develop faster because it is not submerged in water.Freedom Boat Club now offers RV ClubBy ROGER BUTTONBUSINEWS COLUMNIST PHOTO PROVIDEDLouis Chemi, Kevin Van Horn and John Giglio stand outside the RVs that will soon be ready to rent as part of the expansion of the Freedom Boat Club. The new project is called Freedom RVing.Ž Q: When did you open your business? A: We opened in 1991.Ž Q: What has changed since you opened? A: The shift of my business to the internet is the biggest change in the business. The pro“t has declined because of it. Small retailers like myself can barely exist anymore. The competition from suppliers has made it dif“cult as well. We use to have rules in place to protect the small business owner.Ž Q: How many employees do you have? A: We have two part timers and eight instructors.Ž Q: What is your most popular item or service? A: Music lessons are the most popular. We can provide lessons for just about any instrument. There are very few we dont cover.Ž Q: Whats the hardest part about your business? A: Dealing with the internet competition. It used to be a lot of fun “nding used instruments to resale and repair.Ž Q: What sets you apart from other businesses? A: The nature of the fact that I deal in musical instruments and lessons. I try my best to provide good products at an fair and reasonable price.Ž Q: What advice do you have for someone just starting a business? A: Keep expenses down operate on a tight budget. I could of retired if I would have taken my own advice now. Most of my growth went to “nance employees.Ž Q: Whats the future hold for your business? A: The future of any business like mine has to be a much greater service orientation as well as a solid instructional program.ŽMusic Stand offers lessons, instruments SUN PHOTOS BY DEBRA GOUVELLISAnother wall of instruments assures customers of not only availability but also choices at Music Stand. For more information, call 941-629-3979. David Edwards is the owner and operator of the Music Stand in Port Charlotte. Edwards is pictured here renishing a guitar for a customer. Repairs, instrument instruction and merchandise are all available at the store. MUSIC STANDOwner: David Edwards 2636 Tamiami Trail, Port Charlottewww.musicstandinc.com. Monday-Thursday 9 a.m-7 p.m., Friday 9 a.m.-6 p.m., Saturday 9 a.m.-5 p.m. By DEBRA GOUVELLISSUN CORRESPONDENT BUSINESS SPOTLIGHTThinking about “nancing a new or used vehicle? Your credit score could require paying thousands more in interest. Even if youre not in the market for a vehicle, the one you have must be insured. Did you know that credit score factors can be used to create a separate insurance scoreŽ which determines your premium? What about upgrading to a newer smartphone? Gone are the days of a subsidized phone with a required contract. Now, you have to purchase it. Your credit score determines whether youll qualify for a no-deposit, no-interest payment plan. And if youre looking for a job or a place to rent, employers and landlords can use your credit score in their decision-making process. Credit scores are generated using historical “nancial information in your credit reports with the three major credit reporting agencies (CRAs), Equifax, Experian and TransUnion. Theyre provided by FICO and VantageScore. Because of different scoring models „ including data analyzed and timeframes „ scores may vary. However, each uses a 300-to-850 point scale, with a goodŽ score usually considered anything above 700. Those with low scores can pay upwards of 70-percent higher interest rates „ from 13 to 22 percent APR „ on unpaid credit card balances compared to those with higher scores. But even if you pay off credit card balances in full, arent planning to open any new credit, dont care about your insurance premium, are happy with your old phone, aren't looking for a job or a place to rent, theres another important reason checking your credit score matters. It may catch potential identity theft. Thats because when a crook tries to get new credit approved in your name, it triggers a hard pullŽ by one of the CRAs, almost invariably lowering your score. Quickly examining your credit score components allows you to identify and dispute an unauthorized account. So why is it that in a just-released Consumer Federation of America survey „ while showing some improvement „ 43 percent of responders hadnt obtained at least one credit score in the past year? Obtaining FREE credit scores has never been easier. For example, free FICO scores are offered to Bank of America and Wells Fargo customers as well as those with American Express. Discover even offers them to non-customers. Free VantageScore scores are available to anyone through websites like Credit Karma (www.creditkarma.com), NerdWallet (www.nerdwallet. com) and WalletHub (www. wallethub.com). No strings attached. Check with your “nancial institution or credit card issuer to see what it offers. And since credit scores are derived from credit reports, verify that information is accurate. Youre entitled to a free annual copy of your credit report from each of the CRAs „ also no strings attached „ at www. annualcreditreport.com or by calling 877-322-8228. But watch out for credit score and report offers for only $1 requiring a credit card. They come Checking your credit score mattersDAVID | 2READER ADVOCATE David MORRISCOLUMNISTThere is a new restaurant in Englewood called Blossoms Family Restaurant, and from all indications it will do very well. I stopped in on the third day of the opening and it was mobbed. When you meet the owner, Liza Savage, you can understand why. She is one of the nicest people you will ever meet. When you see the menu there is another reason to understand why. The variety and look will astound you. When you see the portions there is another reason to understand why she will do well. They are huge and the plates are brimming with food. When you see the price, there is another reason to understand why also. The old adage you get what you pay forŽ certainly comes into play here. Liza hails from the Philippines where she met her husband Mike, who was on vacation and owns a roo“ng business here in town. Before coming to Englewood, she had a pizza business in Newark, Illinois, but decided she wanted a bigger and more-varied menu, so she looked around and found the perfect location in the perfect place, Englewood. The menus are stacked with a huge variety of choices ranging from breakfast to lunch to dinner, all at very low prices with an assortment that is hard to beat. I guess Ill start with the breakfast menu, which offers 10 different omelets featuring the meat-lovers with your choice of three bacon, two sausage, or ham (pick two) with American cheese. There is also the Blossom with bacon, sausage, onion, peppers and American cheese. If that doesnt get you there is the Mediterranean with sausage, onions, peppers, mushrooms, marinara sauce with mozzarella cheese. There are also the typical breakfast offerings, but the one that turned my head is the sirloin steak with two eggs, along with home fries, hash browns or grits. Another one is the hefty breakfast with sliced ham two bacon strips, two sausage links, two eggs and two pancakes with hash browns or home fries with choice of toast. There is also a separate breakfast menu dedicated to crepes, Belgium waf”es, French toast and pancakes. All of these come in many varieties with chocolate, strawberry and blueberry as part of the selection. I do have to mention one of the choices: two blueberry pancakes with two eggs and bacon or sausage patties bet that catches your eye, too. The lunch items include chicken and waf”es, cod sandwich, chicken burger, grilled chicken dinner, meatball sub and a full selection of burgers featuring the designerŽ and savageŽ burger. They also offer four choices of chicken along with Buffalo wings meal and a mixed bucket of chicken. The dinner menu has a great steak menu with ribeye, New York strip and sirloin anchoring the menu, and like all the dinner specialties you get a choice of garden salad or soup along with two sides. A few of the other choices are two pork chops, lasagna, beef liver and onions, ribs, sausage pepper and onions over pasta plus many others. The hours are 7 a.m.-2 p.m. Sunday to Thursday, and 7 a.m.8 p.m. on Friday and Saturday. The address is 3502 N. Access Road, just off State Road 776 and next to the tennis courts at the Tringali Center. The phone number is 941-208-2855. I would suggest you go to blossomsfamilyrestaurant.com and look up their menus to get some idea before you get there on the variety offered. Liza did ask me to remind everyone that all meals are prepared fresh, so please be patient „ the wait is worth it. Lang Capasso is a Sun columnist. Email him at capasso@sun-herald.com.New Englewood restaurant sure to Blossom LangCAPASSOCOLUMNIST

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, June 26, 2018 OUR TOWN BUSINESS NEWS 2 with a strings-attached trial membershipŽ in a credit monitoring agreement. Looking to raise your credit score? The CFA recommends consistently making installment payments on time every month. A late payment may lower scores by dozens of points. Then use a small portion of your total available credit lines. The more thats used, the lower your score. In addition, dont automatically close out an older paid-off credit card. The additional available unused line of credit amount plus the resulting longer credit history increases the score. See how much do you know about your credit score at www. CreditScoreQuiz.org. Finally, even if you dont need regular access to credit, you never know when you might. AARP explains eliminating the use of credit altogether can lead to a credit report so thinŽ that it cant generate a credit score. To avoid becoming credit invisible,Ž keep at least one credit card active and paid in full each month. David Morris is the Suns consumer advocate. Contact him c/o the Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@ sun-herald.com; or leave a message at 941-206-1114.DAVIDFROM PAGE 1 Dear Mr. Berko: Could you please tell me what cat bonds are and how theyre different from other bonds? And could you tell me the name of the college that offers annuities yielding 10 percent? Id like an answer without your usual abrasive sense of humor. „ SD, Fort Walton Beach, Fla. Dear SD : Catastrophe bonds, or cat bonds, are inherently risky investments. Theyre primarily issued by insurance companies through investment banks, which retail them to hedge funds, pension funds, asset managers, mutual funds and individual investors. Todays cat bonds are issued with three-to-eightyear maturities and carry coupon rates between 5 and 8 percent. Cat bonds are issued to raise money in case of a catastrophe, such as a hurricane or earthquake. Theres a special condition in the indenture of a cat bond, stating that if the issuer of the bond suffers a loss from a particular prede“ned catastrophe, the principal and interest of the cat bond will be forgiven. Suppose that Dr. Smith, a large-animal dentist from Tuscaloosa, bought a 7 percent $10,000 cat bond maturing in three years and covering the Mulberry Bush Bridge in her city. And suppose that six months later, on a misty Tuesday morning, a herd Cat bonds explained Malcolm Berko MALCOLM | 3Tomorrow evening starting at 6 p.m., Punta Gorda City Council will be hosting a special Business Community Workshop at the Charlotte Harbor Event and Conference Center in Punta Gorda. Designed to reach out to the Business Community to get the opinion of business owners on current issues that face our city, we applaud the opportunity to express any concerns. Nonetheless, this will be a public meeting, with each Council Member in attendance, so our members are being made aware that any and all comments made by them will be heard in a public and recorded forum in front of members of the general public. The PG Chamber has not been asked by City Council/ staff to take any positions on anything speci“c as of yet, so we are not intending to make comment tomorrow. This is not saying that down the line our Board of Directors wont weigh in with a position, once we become aware of any issue that is being brought to a council vote. We understand that there are some people in the city who want to retain the old FloridaŽ feel to our city and that all businesses want to work with our wonderful customers to make Punta Gorda the best place in Florida to live and work. The PG Chamber has held a steady rudder on growth for years, making sure that any new is an asset and continuum to the way of life in this city. Punta Gorda is at a crossroads. How many laud our citys success, especially since 2004, but now want to stop any and all development when there is still so much to do. People seem to live in fear of anything new being created, yet forget just how this community came together for the betterment of our city after a major disaster and worked through our differences to create a city we are very proud of and will continue to be proud of. Nothing in life is forever but what I will tell you is that the Dont miss Punta Gordas Business Community Workshop Punta Gorda ChamberJohn Wright JOHN | 8 Where Shopping Makes Cents charlottecountychamber.org adno=50536650 Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy adno=720637 PLEASE VOTE FOR US Ballot #37623330 Harborview Road Port Charlotte MikesMattress.com € 941-629-5550 All Mattresses MADE IN THE USA!!From all of us at Mikes Mattress, it has been a pleasure to serve you. We would appreciate your votes for 2018.-Mike YEARS IN A ROW11 adno=5053683220% OFF your purchase with coupon. Not good with other offers. Expires 7/11/18 New pill boosts the same lubricating joint luid as expensive and painful injections without using a needle. Users report dramatic relief from swelling, pain and stiffness without side effects and expense.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD TNE DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. ALL DOCTORS MENTIONED ARE REMUNERATED FOR THEIR SERVICE. ALL CLINICAL STUDIES WERE INDEPENDENTLY CONDUCTED AND WERE NOT SPONSORED BY MAKERS OF SYNOVIA. Costly Joint-Pain Injections Replaced By New $2 PillBy Jack Isler, M.D. HNS New Discovery Impressive Clinical Results The New Way It Delivers Relief Approved By Leading Doctors 110% Money Back Guarantee How To Get Synovia NO MORE NEEDLES: A popular needle injection pain-killer for joint pain is being replaced. The key molecule in these injections can now be delivered by taking a new low-cost pill called Synovia. BEFORE: AFTER: AdvertisementAdvertisementAdvertisement adno=50537819

PAGE 11

The Sun /Tuesday, June 26, 2018 www.yoursun.com E/N/C Page 11 OUR TOWN BUSINESS NEWS 3 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 / 26 / 20 1 8 3124 NOTICE OF HEARING NOTICE OF PUBLIC HEARING SCHOOL BOARD OF CHARLOTTE COUNTY, FLORIDA A Regular Meeting of the School Board of Charlotte County, Florida, is scheduled for Tuesday, July 24, 2018 The meeting will be held at 5:30 p.m. in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. During the Regular Meeting, a Public Hearing will be held to discuss the following: Babcock High School Charter Contract, per F.S. 1002.33(7): The terms and conditions for th e operation of a charter school shal l be set forth by the sponsor an d the applicant in a written contrac tual agreement, called a charter. The sponsor and the governin g board of the charter school shal l use the standard charter contrac t pursuant to subsection (21), whic h shall incorporate the approved ap plication and any addenda ap proved with the application. Th e charter shall be signed by the gov erning board of the charter schoo l and the sponsor, following a publi c hearing to ensure communit y i nput. Copies of the documents supporting the agenda items can be reviewed in the Office of the S uperintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommod ation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte County Publish: June 26, 2018 123300 3589844 3126 NOTICE OF MEETING NOTICE OF SPECIAL SCHOOL BOARD MEETING A Special School Board Meeting is scheduled for Tuesday, July 3, 2018 The meeting will be held at 5:30 pm in the School Board Meeting Room, 1445 Educat ion Way, Port Charlotte, Florida The Agenda for the Meeting is as f ollows: Approval of Millage Referendum Resolution Clarification and reconsideration of the Decision on Instruct ional Material Petitions motion and vote on May 8, 2018 A nd any items deemed appropriate for board meeting inclusion. Copies of the documents supporting the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommodation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte County Publish: June 26, 2018 123300 3589982 3134 WORKSHOPS RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT The Board of Supervisors of the Riverwood Community Develop ment District will hold a workshop on Tuesday, July 17, 2018 at 1:00 p.m. to discuss the Statement of Qualifications for Engineering Services. The workshop will be held in the Meeting Room of the Riverwood Activity Center, 4250 Riverwood Drive, Port Char lotte, Florida prior to the regular Board meeting at 2:00 p.m. There may be occasions when one or more Supervi sors may participate by telephone. At the above location there may be present a speaker phone so that any interested person can attend the workshop and be fully informed of discussions taking place either in person or by t elephone communication. Any person requiring special accommodations at this w orkshop because of a disability or physical impairment should contact the District Office at (954) 603-0033 at least two calendar days prior to the meeting. If you are hearing or speech impaired, 3134 WORKSHOPS p l ease contact t h e Fl or id a R e l ay Service at 711 who can aid you in contacting the District Office. Each person who de cides to appeal any action taken at this workshop is advised tha t person will need a record of the proceedings and that accordingly, the person may need to ensur e that a verbatim record of the pro ceedings is made, including the testimony and evidence upon which such appeal is to be based. Robert Koncar District Manager Publish: June 26, 2016 115047 3589022 3138 OTHER NOTICES R equest f or E ng i neer i ng Qualifications Riverwood Community Develop ment District The Riverwood Community Devel opment District, located in Char lotte County, Florida announces that professional engineering serv ices will be required on a continu i ng basis, services to include planning, preparing reports and preparing plans, designs and specifications for: REQUESTED SERVICES:Water management system and facilities Water and sewer system and facilitiesOther community infrastructure provided by the District as author ized in Chapter 190, Florida Stat uesAffiliated projects to include en gineering contract managemen t and inspection services during c onstructionPreparation of any necessary r eports and, attendance at meetings of the District's Board of Supervisors and Committee meetings as neededAssistance in meeting with nec essary parties involving various projects including but not limited to bond issues, special reports, plans review, permit review, feasi bility studies, or other tasksAssist in waterway manage ment, including lakes, wetlands and preservesAssist in annual Capital Improvement PlanningInteraction on behalf of the Dis trict with other governmental agencies and entities, including but not limited to the Southwest Florida Water Management District, and Charlotte County.NPDES Reports and compliancePrepare Bid Specifications and Documents as requestedExperience with similar Community Development Districts. The engineering firm selected will act in the general ca pacity of District Engineer and pro vide the above engineering services as required. The Board may decide to have several engineering firms act in various capacities for the District. There fore, there may be more than one firm selected depending upon the qualifications those firms that submit Statements of Qualifications. Any firm or individ ual desiring to provide profes sional services to the District must furnish a Statement of Qual ification (SOQ) including resume of key staff and relevant and past experience with pertinent supporting data. The District will review all applicants and will comply with t he State procedures as established by the Consultants Competitive Negotiations Act, Chapter 287, Florida Statutes. All applicants interested must submit six (6) each the SOQ and letter of in terest by 12:00 P.M. on July 13th, 2018, to the attention of Brad McKnight, Project Manager, 4250 Riverwood Drive, Port Charlotte, FL 33953, 954-603-0033. Robert Koncar District Manager Publish: 06/26/2018 115047 3589021 If youve read this column for the last several weeks, you are aware that the funding for the annual July 4 “reworks show comes from the Englewood businesses and individuals. Each year, the Lemon Bay Sunrise Rotary Club takes on the momentous task of raising the $35,000 to $40,000 needed to bring one the biggest “reworks shows in the area to our community. The two club members who lead this effort „ Mike Looney of Michael J. Looney Electric, and Keith Rowley of Rowley Insurance Agency Inc. „ have done another great job rallying the community. One of their objectives is to generate a large enough reserve to ensure our community never goes darkŽ like it did back in 2009. Donations can be made online at www. EnglewoodFireworks.com. As an association of hundreds of local businesses, the Englewood Chamber of Commerce has done its best to help spread the word about the need for donations. In addition, we are also a designated location for one the Rotarys donation rockets. Many of you have probably seen these rockets perched at various locations around town and maybe you have even made a donation to them. There may be many more of you who have the best of intentions to make a donation, but have not just around to it. Heres good news! Tomorrow afternoon, June 27, from 1 p.m. to 3 p.m., you will have the opportunity to make a donation to one of the “reworks rockets „ and you wont even have to get out of your car. The chamber will create a Donation Drive-ThruŽ at our of“ces on Indiana Ave., 601 S. Indiana Ave. If you are in the area during that time, or can take a few minutes to stop in, please consider doing so. Society of MulletsThe Secret Society of Mullets will hold their annual luncheon on Friday at the Waverly Restaurant. If you have yet made your reservations, you are encouraged to do so today as there are only a few seats remaining. Those reservations can be made online at: www. EnglewoodChamber.com. Englewood Beach 9The 2nd Annual Englewood Beach 9 Mini Golf event wont take place until Oct. 6, but team registration will open on July 1. Our inaugural year had 104 four-person teams travel through Englewood, making stops at nine different venues, to play a custom mini-golf hole. Those same nine locations will be our venues this year. There is a limit of 125 teams, so you wont want to wait too long before getting registered at www.EnglewoodBeach9. com Ed Hill is the executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com or 941-474-5511.Drive-Thru and donate to Englewood fireworks Englewood Chamber Chat Ed Hill PHOTO PROVIDEDEnglewood Chamber of Commerce executive director Ed Hill is geared up for helping the Lemon Bay Sunrise Rotary meet its goal of providing a $40,000 reworks show for Englewood on July 4. MALCOLMFROM PAGE 3of elephants, frightened by two mice, escaped from the Tuscaloosa zoo and rampaged across the Mulberry Bush Bridge, causing it to collapse. Because a catastrophe occurred, the indenture of Dr. Smiths bond would provide for a payout to the insurance company, and she would give up all or part of the $10,000 she invested. But if three years passed without there being catastrophic injuries to the bridge, Dr. Smith would walk away with her $10,000 plus three years interest at 7 percent. Cat bonds keep insurance rates low and reduce risk to insurers by sharing some of the catastrophe risks with investors. Now the Federal Emergency Management Agency wants to divest itself of more ”ood insurance risk and pass it on to investors by issuing cat bonds before the next hurricane season begins in June. The size of the cat bond market is a little over $33 billion. And the decision to issue cat bonds is an alternative to the traditional reinsurance market. So FEMA expects to issue its “rst cat bond around the “rst week of July, transferring some of the National Flood Insurance Programs risk exposure to Dr. Smith and others in the risky bond markets. The NFIP was created in the 1970s, when private insurance companies were unwilling to risk catastrophic ”ood losses. Its losses from last years three major hurricanes could exceed $10 billion. Certainly, the NFIP de“nitely needs a stronger “nancial framework to continue protecting its policyholders. After a record drought of 10 years that featured no major hurricane landfalls in the U.S., Harvey, Irma and Maria reminded Americans last year about how powerful and destructive these monsters can be. Hurricane season runs through November. And Colorado State Universitys forecast calls for seven hurricanes, three at Category 3 strength or worse. So theres a lot of potential damage, and theres a lot of money at risk. I think that interest rates on cat bonds will set record highs this year. The college to which you refer is Pomona College, a nonsectarian private liberal arts institution in Claremont, California. This classy small college accepts only 9 percent of applicants and has only 1,650 students. Youre referring to a gift annuity that will pay out 10 percent a year for the remainder of an 80-year-old investors life. If you purchase the gift annuity at age 75, youll earn 8.6 percent for life, and if you invest at age 85, youll earn 11.5 percent. Then hope you will have a long, healthy life. The Pomona Plan has a bond rating of AAA and has been delivering secure retirement income for over 75 years. You can “nd all the details at http://www. pomonaplan.pomona. edu. Its an easy website to navigate. And of course, theres also a phone number to call if you need clari“cation. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com. F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds $69Plus Free Shipping & Free EngravingCultured Pearl Bracelet with Sterling Silver Monogram Disc Charm 8-8.5mm cultured freshwater pearls. Slip-on stretch bracelet 14 Please allow 3-5 extra days for personalization. Personalized items cannot be returned.Our most charming pearl bracelet 8-8.5mm cultured freshwater pearls block or script type. Ross-Simons Item #889962 To receive this special offer, use offer code: ADORE991.800.556.7376 or visit www.ross-simons.com/ADORE adno=50538007

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, June 26, 2018 OUR TOWN BUSINESS NEWS 4The June 28 Business Card Exchange will be held on Thursday at the Mortgage Firm, the green house on Sullivan Street, next to the purple house, next to the orange house, next to the blue house in downtown Punta Gorda. Please join us from 5 p.m. to 7 p.m., and bring plenty of business cards to hand out and a small gift to promote your business.Celebrating LeadersThe Leadership Charlotte class of 2018 had a great party Friday night at Kingsway to celebrate the end of the program and the beginning of being a member of a special club, Leadership Charlotte alumni. Leadership Charlotte, probably our signature program, brings together individuals who are looking to gain a better understanding of the opportunities and challenges in our community, increase their leadership skills, meet 25 new friends for life and more. Course requirements include mandatory attendance at the Friday, Oct. 19, Simulated Society day, and at each of the monthly sessions that will be held on the second Thursday of each month (unless excused for special circumstances). But, you wont want to miss a day learning about our community and hanging with your new peeps. This is a competitive application process, so toot your own hornŽ when you complete the application. Applications for the class of 2019 are available in both of“ces and in the newsroom on our website. The completed applications are due July 26. Please contact me if you have any questions. LC 2018 class members are Elise Bouchard of Bouchard Law, PA; Jesse Cantwell of Life Care Center; Sue Craig of Regions Bank; Cathi Dryburgh of Integrity Employee Leasing; Kellie Dunson of Frohlich, Gordon & Beason Law Firm; Laura Frantz of Nix & Associates Real Estate; Linda Howard of Bayfront Health System; Sue Howell of Mom CEO; Tanyah Lockett of Royal Palm Retirement Centre; Karen McElhaney of Center for Abuse and Rape Emergencies; Sean McLaughlin of Loveland Center; Cassy Monnier of Port Charlotte Rehabilitation Center; Nicole Mott of Empowering Every Day People; Kathy Nash of State Farm Insurance; Pooja Patel of Charlotte County Attorneys Of“ce; Diane Ramseyer of Drug Free Charlotte County; Cara Reynolds of WrightWay Emergency Services; Heather Rideout of Rideout Commercial Group of Keller Williams; Juli Riley of Achieva Credit Union; Shawna Ross of Fawcett Memorial Hospital; Jan Stephens of Center for Abuse and Rape Emergencies; Melissa Turney of Charlotte County Sheriffs Of“ce; Rise Wells of Granny Nannies and Colleen Wright of Strang, Olsen & Lynch, CPAs, PA. Ceres Austria of Charlotte County Attorneys Of“ce, chaired the class, and Justin Brand of Charlotte Harbor Event & Conference Center, served as vice chair.Business workshopPlan to attend the city of Punta Gordas business workshop on tomorrow at 6 p.m. at the Charlotte Harbor Event and Conference Center. The workshop for the business community will garner input into the business environment in the city, current codes and future opportunities. The workshop is open to the public. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org.Apply now for Leadership Charlotte 2019 Charlotte County ChamberJulie Mathis The North Port Area Chamber of Commerce is moving the chamber of“ce this week to their new location at 1337 N. Sumter Blvd. in North Port. The chamber of“ce will be closed this week from June 25 … 29 to move the of“ce supplies and equipment. The chamber of“ce will be accessibly close to North Port City Hall and will be strategically located at the Gateway entrance to North Port. The chambers of“ce task force and the Board of Directors have been working on a new chamber of“ce location for more than a year and are extremely excited and proud to offer our chamber members and the community with a chamber of“ce that will positively represent and impact our chamber and the community. The chamber of“ce will reopen at 8:30 a.m. Monday, July 2, and the chamber will hold the of“cial ribbon cutting ceremony at 9 a.m. M onday, July 9. Chamber members and the public are invited to the ribbon cutting ceremony. Food and beverages will be provided.Committee meetingsThe chambers Business & Economic Development Committee and the Government Relations Committee will not be holding their committee meetings this week due to the chamber of“ce being closed this week to move their of“ce location. Summer BILLboard campaignThe chambers summer BILLŽboard campaign is a smashing success for the North Port Area Chamber of Commerce and each of the chamber partners that are participating in this promotion. Each day, I am wearing different business attire that has been provided by various chamber business partners that request to have their businesses promoted through this campaign. This program is free to all chamber businesses and dates are still available. There are still dates available for businesses and organizations to sign up and participate in this promotional opportunity. I would like to thank the following businesses that are participating in the campaign this week. They include: Fair“eld Inn & Suites Marriott Venice, AADisaster Restoration24/7, Paul Patterson Handyman Service, Fur to Feathers Pet Sitting Service and Los Dos Cristianos Coffee Shop.New chamber memberThe chamber would like to welcome Sir Thomas Automotive as a new chamber member of the the North Port Area Chamber of Commerce. €€€ For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com. Bill Gunnin is the executive director of the North Port Area Chamber of Commerce and can be reached at 941-564-3040 or email at wgunnin@ northportareachamber. com.North Port Area Chamber office moving Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R North Port ChamberBill Gunnin adno=50520380 NOTICE OF HEARING TO IMPOSE AND PROVIDE FOR COLLECTION OF SPECIAL ASSESSMENTS Notice is hereby given that the Board of County Commissioners of Charlotte County, Florida, will conduct a public hearing to consider creation of the Manasota Key Beach Renourishment Project Municipal Service Bene“ t Unit (MSBUŽ), as shown above, and to impose special assessments against certain parcels of property located therein. The hearing will be held at 5:01 P.M., or as soon thereafter as the matter can be heard, on July 19, 2018, in the Tringali Recreation Center, 3460 N. Access Rd., Englewood, Florida, for the purpose of receiving public comment on the proposed MSBU and assessments. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact our of“ ce at 941.743.1381 or by email to David.Lyles@CharlotteCountyFL.gov at least three days prior to the public hearing. If you are hearing or voice impaired, please call (941) 743-1381, TDD/TTY (941) 743-1234. All affected property owners have a right to appear at the hearing and to “ le written objections with the Board of County Commissioners within 20 days of this notice. If a person wishes to appeal any decision made by the Board of County Commissioners with respect to any matter considered at the hearing, such person will need a record of the proceedings and may need to ensure that a verbatim record is made, including the testimony and evidence upon which the appeal is to be made. The Assessments have been proposed to fund capital improvements and related maintenance to those portions of the beaches located within the boundaries of the MSBU designed to address and remediate existing erosion of the shoreline and provide storm damage protection bene“ ts from future storm events by expanding the shoreline through the placement of approximately 570,000 cubic yards of sand. For residential properties, the capital and maintenance assessment will be based on the number of equivalent dwelling units located upon the property or that could be located upon the property. Commercial parcels and government parcels will be assessed based upon their proportionate just value. An additional assessment amount will be imposed upon properties within a subarea of the MSBU consisting exclusively of parcels with close proximity to the shoreline. This assessment amount will be based on (1) the amount of linear front feet along the beach that is attributed to the parcel and (2) the lot size of the parcel. In accordance with state law, condominium units and residential properties within a platted residential subdivision will be assigned a prorated portion of the assessment units assigned to any associated common areas or common elements. A more speci“ c description is set forth in the Initial Assessment Resolution adopted by the County Commission on April 24, 2018. Copies of the plans and speci“ cations for the beach renourishment project are available for inspection at the Public Works Department, 410 Taylor Street, Punta Gorda, Florida. The Initial Assessment Resolution and the preliminary assessment roll are available for inspection at the MSBU Division, Room 229, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. The assessments will be collected on the ad valorem tax bill, as authorized by Section 197.3632, Florida Statutes. Failure to pay the assessments will cause a tax certi“ cate to be issued against the property which may result in a loss of title. The County Commission intends to collect the capital assessment in eight (8) annual assessments, the “ rst of which will be included on the ad valorem tax bill to be mailed in November 2018. The County Commission intends to collect the maintenance assessments annually until discontinued by the County. If you have any questions, please contact the Charlotte County MSBU Division at (941) 743-1914. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Reference No.: 071918-B Published: June 26, 2018 252 W. Marion Avenue, Ste 1123, Punta Gorda, FL 33950 | www.whartonsmith.com Your Local adno=50538119 Active 55+ Resident Owned Golf Course Community Homes Available for Immediate Occupancy BEST OF CHARLOTTE 21 YEARS! Please Vote For Us Ballot #549 and #567Maple Leaf Golf & Country Club has been voted Charlotte County's Best Manufactured Home ParkŽ for 21 years and also Best Golf Course Community! Our RESIDENTOWNED community offers carefree living, tree-lined streets, stocked lakes, friendly neighbors and over 75 clubs and activities.625-31302100 Kings Highway € Port Charlotte, Floridawww.mapleleafgcc.netTee Times: 941-629-1666 € Home Sales: 941-629-0219DIRECTIONS I-75 Exit 170 (Kings Hwy). Go 1 mile south, through the signals at Veterans and Rampart. Take the 1st left past Rampart at the gate READERS CHOICE AWARD2017 Maple Leaf Golf & Country Club RE-OPENING IN NOVEMBER Completely Renovated Golf Courseadno=50538068 P P U U N N T A A G G O O O R R R D D D A A A € € € 9 9 9 4 4 4 1 1 1 6 6 6 3 3 3 9 9 9 7 7 0 0 0 5 5 0 0 0 P P O O R R T T C C H H A A R R L L O O T T T T T E E E E E € € € € € 9 9 9 9 9 4 4 4 4 4 1 1 1 1 7 7 7 7 7 7 4 4 4 4 4 4 3 3 3 3 3 3 5 5 5 5 5 5 3 3 3 3 3 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 w w w a mb e r g i n s c o m Amberg Insurance has been voted BEST INSURANCE AGENCY and BEST AGENT by the residents of Charlotte County and HARBORS HOTTEST INSURANCE AGENCY by Harbor Style Magazine. Thank you for making us Best of Charlotte 10 YEARS IN A ROW!  Harbors Hottest 7 YEARS IN A ROW!&adno=50538052

PAGE 13

The Sun /Tuesday, June 26, 2018 www.yoursun.com Page 13 STATE NEWS 5 TAMPA „ The parents of a Florida motorist accused of intentionally running over and killing a cyclist out for a ride with his two young sons said Monday that their son is a talented track and “eld athlete who struggles with profound mental illness. Michael and Khadeeja Morse told The Associated Press they are devastated and offered their condolences to the family of the victim. Tampa Police said Mikese Morse, a 30-yearold former Olympic hopeful, purposely drove off the roadŽ Sunday afternoon, cutting across traf“c and over a grass easement, killing 42-year-old Pedro Aguerreberry. Morses parents said that there was nothing purposeful about it „ that their son was in the throes of a psychotic break. The system failed us, they failed our child, they failed this family. Weve tried everything, this should have never happened, and now our child is also affected and hes hurt someone elses family,Ž said a crying Khadeeja Morse. He was a good child with a mental health issue that we tried to get addressed.Ž They said with despair that they were unable to do much over the years to help their son because he is an adult. Two weeks ago, they said, Mikese Morse walked into a Tampa Police station and told them he wasnt doing well and asked to be involuntarily committed. An of“cer brought him to a mental health facility, where he had been seen before. His parents said that while in the facility, he had an altercation with another person and the facility then released him June 19. He then refused to take his medicine and there was little his parents could do, they said, because he didnt live with them. Hes high-functioning right now,Ž said his mother, who said she gave some advice to the doctors at the facility. Hes very smart, hell be able to talk his way out. Dont listen to just what hes saying. Monitor his behavior.Ž The Morses say their son has struggled mentally since his early twenties, all while trying to pursue a track career. As an athlete, Morse specialized in the long jump. He attended University of South Florida in Tampa, where he won the Big East Championship for leaping 25 feet, 7 1‡2 inches. He quali“ed for the United States Olympic Trials three times and was a “nalist in 2008 and 2016, but never made the team. In recent years, Morse had taken to social media, sometimes making incomprehensible and troubling videos. The parents said they spoke with police and therapists about his rants. Weve pointed them to his social media. We stopped following it because it was so disturbing,Ž said Khadeeja Morse. On Sunday, authorities said someone had spotted the vehicle north of downtown Tampa and called 911. Tampa Police Chief Brian Dugan told reporters that a witness described the driver of a Dodge Avenger pulling a U-turn, cutting across traf“c and driving over a grass easement before hitting the family and speeding away. The father was pulling one child in a trailer while his older son followed behind on an off-road bike path. All were wearing helmets. Aguerreberry was killed and his 3-year-old, Bennett, was seriously injured. His 8-year-old, Lucas, wasnt seriously hurt. Morse, who has been jailed, is charged with premeditated “rst-degree murder and leaving the scene of a crash with a death and injuries. Jail records dont list a defense lawyer for him.Parents of man who killed bicyclist speakBy TAMARA LUSHASSOCIATED PRESS MORSE GOLF CHAMPIONSHIP Play any or all of the participating courses for your chance to Championship Tournament Sponsor GOLF COURSE First qualifying tournament June 30 at Spring Lake Golf Resort -REGISTER NOW! HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet € J. Biance Financial € AB Carts € SFSC € AAA Direct Discount Championship Tournament September 15 th *Course to be announced Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship 8:30 am Shotgun Start Cost $50 Qualifying tournamentAdditional $30 Fee for qualifying player to play in championship tournament.adno=3589381

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, June 26, 2018 OUR TOWN BUSINESS NEWS 6 TODAY Wood Carving Club, Charlotte woodcavers 8-12 noon, Punta Gorda Boat Club W Retta Esplanade. All Welcome to visit, join and enjoy. Eagles, Eagles 23111 Harborview Rd PC 941-6291645 lunch 11-2 pm dinner 5-8 music by Country Plus Safety w/ CCSO, Safety w/ CC Sheriffs Dept. then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Punta Gorda Elks, 11-2 Lunch; 1-6 TikiTuesday;1-5 Bar Food;6pm Elkettes Bd Mtg;7pm Elkettes Gen Mtg@ 25538 Shore PG 637-2606; mbrs&gsts Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. March For Our Lives, Noon to 2 pm June 26, Laishley Park, PG, FL 941-743-0871 March for Our Lives Fla. Tour /Voter Reg.Parkland Students See You @ the Cinema, Sweet Home AlabamaŽ 2 p.m. PC Library 2280 Aaron St. 941-764-5562. FREE movie & popcorn. Ages 18 & up. Artists Reception, Meet artist Janet Jennings and see her work. PC Library 2280 Aaron St. 941-764-5562. Light Refreshments. FREE 4 5 p.m. Karaoke Night!, Deep Creek 2763 Open 4pm 9:30pm, Burgers, Sandwiches & more 5pm8pm, Karaoke w/Spot Light Entertainment 6pm9pm Queen of Hearts, D. C. Elks Lodge 2763 Open: 4pm Queen of Hearts Drawing at 5pm Burgers, Sandwiches & more 5-8pm 941-249-8067 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come and check us out. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun making blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 627-4364 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-6291645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Pedestrian Safety, CCSO Traffic/Motorcycle officers. 10:30am. FREE LUNCH for 18 & under11:30-12. PC Library 2280 Aaron St. 941-764-5562 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Karaoke w/ Richard Sexton,Jr.@ 25538 Shore PG 637-2606; mbrs&gsts Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Wings & Things AL103, 12 -3:45PM Aux & Riders lunch support many charities. Wings, Fish Bites & More Open to Public 2101 Taylor PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. TODAY Tops 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Auditorium $4/Mo Info 475-0449 Register 473-3919. Badminton, Englewood Sports Complex,9-12p, 941-861-1980. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9-10 am, $3.00, 474-1438. Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library 10-12 Tuesday & Thursday Florida Master Gardeners Auxiliary Penny Bingo, Post #113, Rotonda W..every Tues..11:30 am-3:00 pm..lots of fun-call 697-9991..Open to Public! Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Pickleball (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free Make it!, Kids age 5-11 make music based do it yourself creations 1:30-2:30 Elsie Quirk Lib 100 W Dearborn 861-5000 Walk 15 Fitness, Walk aerobics. 4:30pm Tues., Eng. Sports Complex 941-662-6858 $6, 9th class Free! Great for all ages & fitness levels WEDNESDAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am $4 Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. Open to all skill levels. $2 to play! This is NOT instructional. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd., (941)474-7516 Come join us! Intermed. Pickleball, Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! Showtime for Kids, 1:30 pm Pirate comedy show, magic, balloons, audience participation ages 3-11 Elsie Quirk Lib 100 W Dearborn, 861-5000 Card Bar Bingo, Come early and get a seat. Card Bar Bingo starts at 2 PM. Lots of fun for everyone. 3436 Indiana Rd. Rotonda. 697-3616 Taco Night, Taco salads, tacos, burritos, nachos &more 5-7pm Music by Tim Goodman 6-9pm. Rotonda Elks, members & guests Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. THURSDAY 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 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N. Indiana Ave. Impvr/intermed. line dances. Public welcome. Nancy 474-6027 TODAY TOPS 123, Need weight loss support? TOPS at 4285 Wesley Lane. Call Nancy at 423-8676, Youll be glad you did! Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players, we play for fun Mahjong, 10 am-1:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Gail 941-429-1182 North Port Moose, Asian night at the moose! Stir fry with choice of chicken or beef, egg rolls, and fried rice!, 14156 Tamiami trl NP North Port VFW, Members & Guests, Taco Tuesday 11-2, Euchre 12-4, $0.25 off drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 AMVETS 2000, Coney Dogs & Chili Dogs by Krista 11am 2pm only $2 401 Ortiz Blvd NP 941-429-1999 Line Dancing, $5/class 12:15-2:15 pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise NPPW Monthly Meeting, Poetry Club Meeting, 2:30 p on June 26 at NP Library, 423-9824. All Welcome & Free Bingo, $5/20 games $1/coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Pay outs depend on sales. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Great food Public welcome 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com WEDNESDAY Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15am come & have coffee 888-2980 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 Moose, New member orientation at 6:30 and spaghetti and meatballs for dinner special! Come check out the friendliest lodge! North Port VFW, Members & Guests, Cyndies Drink of the Day 6-10, A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 If you know how to play cards this is easy to learn AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Great food Chase-the-Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join others & have fun Knitting Corner, 6 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Come knit with fellow enthusiasts. AMVETS 2000, Corn Hole Tournament @ 7-11pm played inside 401 Ortiz Blvd NP 941-429-1999 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 North Port Moose, Canasta at noon and cash bingo at 7! Bbq ribs dinner special or liver and onions! 14156 tamiami trl NP Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun. Tech Rescue, 4 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Stop in for free technology help! AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Fun Bowling, Darts 7:00 Public welcome 7050 Chancellor Blvd NP Book Club, 6 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740. Discussion of Liane Moriartys Big Little Lies.Ž CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Seminar-Protecting Your Retirement, Thursday, 6/28, 2-3pm, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Rd. A comprehensive view on structuring your investments for growth to outpace inflation and income needs. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen. RSVP to Kerry 941-473-3629.khunter@ ebtfl.com. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. Its a well-known fact that for many senior citizens in the U.S. their home is their single biggest asset, often accounting for more than 50% of their total net worth. Yet, according to new statistics from the mortgage industry, senior homeowners in the U.S. are now sitting on more than 6.1 trillion dollars of unused home equity.1 With people now living longer than ever before and home prices back up again, ignoring this hidden wealthŽ may prove to be short sighted. All things considered, its not surprising that more than a million homeowners have already used a governmentinsured Home Equity Conversion Mortgage or HECMŽ loan to turn their home equity into extra cash for retirement. However, today, there are still millions of eligible homeowners who could benet from this FHA-insured loan but may simply not be aware of this  retirement secret .Ž Some homeowners think HECM loans sound too good to be true.Ž After all, you get the cash you need out of your home but you have no more monthly mortgage payments. NO MONTHLY MORTGAGE PAYMENTS?2 EXTRA CASH?Its a fact: no monthly mortgage payments are required with a government-insured HECM loan;2 however the homeowners are still responsible for paying for the maintenance of their home, property taxes, homeowners insurance and, if required, their HOA fees. Another fact many are not aware of is that HECM reverse mortgages rst took hold when President Reagan signed the FHA Reverse Mortgage Bill into law 29 years ago in order to help senior citizens remain in their homes. Today, HECM loans are simply an eective way for homeowners 62 and older to get the extra cash they need to enjoy retirement. Although todays HECM loans have been improved to provide even greater nancial protection for homeowners, there are still many misconceptions. For example, a lot of people mistakenly believe the home must be paid o in full in order to qualify for a HECM loan, which is not the case. In fact, one key advantage of a HECM is that the proceeds will rst be used to pay o any existing liens on the property, which frees up cash ow, a huge blessing for seniors living on a xed income. Unfortunately, many senior homeowners who might be better o with HECM loan dont even bother to get more information because of rumors theyve heard. ats a shame because HECM loans are helping many senior homeowners live a better life. In fact, a recent survey by American Advisors Group (AAG), the nations number one HECM lender, found that over 90% of their clients are satised with their loans. While these special loans are not for everyone, they can be a real lifesaver for senior homeowners. e cash from a HECM loan can be used for any purpose. Many people use the money to save on interest charges by paying o credit cards or other high-interest loans. Other common uses include making home improvements, paying o medical bills or helping other family members. Some people simply need the extra cash for everyday expenses while others are now using it as a safety netŽ for nancial emergencies. If youre a homeowner age 62 or older, you owe it to yourself to learn more so that you can make an informed decision. Homeowners who are interested in learning more can request a free 2018 HECM loan Information Kit and free Educational DVD by calling American Advisors Group tollfree at 1-800-660-3884 At no cost or obligation, the professionals at AAG can help you nd out if you qualify and also answer common questions such as: 1. Whats the governments role? 2. How much money might I get? 3. Who owns the home after I take out a HECM loan? You may be pleasantly surprised by what you discover when you call AAG for more information today.1Source: http://reversemortgagedaily.com/2016/06/21/seniors-home-equity-grows-to-6-trillion-reverse-mortgageopportunity. 2If you qualify and your loan is approved, a Home Equity Conversion Mortgage (HECM) must pay off any existing mortgage(s). With a HECM loan, no monthly mortgage payment is required. A HECM increases the principal mortgage loan amount and decreases home equity (it is a negative amortization loan). AAG works with your contact information to such lenders for your consideration of HECM programs that they offer. When the loan is due and payable, some or all of the equity in the property no longer belongs to borrowers, who may need to sell the home or otherwise repay the loan with interest from other proceeds. AAG charges an origination fee, of the loan grows over time and AAG charges interest on the balance. Interest is not tax-deductible until the loan is partially or fully repaid. Borrowers are responsible for paying property taxes and homeowners insurance (which may be substantial). We do not establish an escrow account for disbursements of these payments. A setaside account can be set up to pay taxes and insurance and may be required in some cases. Borrowers must occupy home as their primary residence and pay for ongoing maintenance; otherwise the loan becomes due and spouse, dies, sells the home, permanently moves out, defaults on taxes or insurance payments, or does not otherwise comply with the loan terms. American Advisors Group (AAG) is headquartered at 3800 W. Chapman Ave., 3rd & 7th Floors, Orange CA, 92868. V2017.08.23_ORKeep reading if you own a home in the U.S. and were born before 1955. Why Havent Senior Homeowners Been Told ese Facts? These materials are not from HUD or FHA and were not approved by HUD or a government agency. FACT: In 1988, President Reagan signed an FHA bill that put HECM loans into law. adno=50537827AdvertisementAdvertisementAdvertisement

PAGE 15

The Sun /Tuesday, June 26, 2018 www.yoursun.com E/N/C Page 15 LOCAL SPORTS LOCAL SPORTS 7 He has a smile and personality as large as his 270-pound frame. And this spring, Port Charlotte senior Devin Leacock added to his legacy, establishing numbers that have cemented his place in Charlotte County interscholastic sport history. It shouldnt come as a surprise that the powerful Pirate would earn myriad plaudits, and among those honors include his being selected as the Charlotte Suns all-area weightlifter of the year. At the Boys Weightlifting State Championship at Arnold High School at Panama City Beach, Leacock, competing in the heavyweight division, totaled out at 880 pounds, short of his 900 objective. However, the numbers were staggering, with his best bench press seeing him successfully lift 470 pounds; his best clean and jerk, a composite of two movements, saw him total at 410 pounds. Leacock bench pressed 480 pounds at regionals, totaling out at 800 pounds, winning the heavyweightdivision comfortably, by a 65-pound margin at regionals. He also distanced himself from the competition at districts, winning his division authoritatively by a 125-pound margin, with a collective total of 875 pounds. There are intangibles that also set Leacock apart from the competition, selfcon“dence, accountability, an incredible desire to establish personal bests in the bench press and clean and jerk, a palpable passion and enthusiasm that has endeared him not only to his coaches but the community. High school can be challenging, stressful and life-altering. Leacock relocated from the east coast of Florida to Port Charlotte, but adjusted seamlessly to his new environment. Port Charlotte High Schools welcoming atmosphere was much to Leacocks liking, said Bob Bruglio, Port Charlotte athletic director. One of the things that impressed Bruglio the most about Leacock was how well-mannered and respectful he and his family were of others. When I “rst met them, they had come to Port Charlotte on a visit,Ž said Bruglio. They were on the other coast, and his mom said they were transferring ... so we took a walk around school. He was a good-sized freshman. Coming in, I didnt know anything about him athletically. When he left that day, I told coach Ingman we had a good one. The way that he carried himself, as respectful as he was, the way he was with his mom and his brother.Ž An indefatigable work ethic, intense desire to be the best and a mindset with an inherent credulity have set him apart from his competitors. Its Leacocks belief in himself that resonates as powerfully as the muscles in his body, making him an undeniable force and an elite athlete. When I started lifting in my ninth grade year, my very “rst bench press was 225 pounds,Ž said Leacock. The next person under me was 150. I was only in the ninth grade and Im already doing 225. I knew the potential of my strength. I worked very hard and pushed my muscles through the limit.Ž Leacocks trajectory, from his nascent stages as a freshman to becoming a two-time state champion, has been mercurial. It was during his sophomore year that he saw a signi“cant increase in strength. As a junior, he plateaued. However, as a senior he reached new heights, bench pressing 520 pounds. His mom said he was a very hard worker,Ž said Bruglio. And then when he did move over the summer, he walked right into the weight room, and went to workŽ. There was an intangible that manifested itself during the nascent stages of Leacocks interscholastic athletic career, a self-con“dence and determination that would set him apart from the competition, not something that you would necessarily expect from someone whose humility is such an inherent part of his character. Leacock looked at the weight room wall, and asked Port Charlotte high school football coach Jordan Ingman what all of the numbers on the wall signi“ed. He (Leacock) looked up and said, Im going break all those,Ž said Ingman. Some kids talk a lot, but dont back it up with their work. Some kids actually do. We learned quickly that Devin was a worker, and that he was going to have a legitimate shot of catching and breaking every one of those records. He broke them all by his junior year. We put a plaque up with his name on the wall, with no number under it, because we didnt know where he was going to stop.Ž A talented athlete, Leacock has excelled in two disciplines, weightlifting and football. He will be attending the University of South Florida on a football scholarship. Power lifting has been what Leacock refers to as an explosive workout,Ž helping him achieve success on the gridiron as a defensive lineman. There are certain kids that have a drive, where they want to be better than everybody else, and thats something that we can quickly see,Ž said Ingman. And he was one of those guys. He was also physically God-gifted. So, when you combine those two ingredients into one, you have an incredible athlete.Ž All-Area team Jeanty Luidson, Port Charlotte, Sr.; placed second in the 2A 238 pound weight class at the 2018 Boys Weightlifting State Championship at Panama City Beach. Jeanty came within “ve pounds of the title, bench pressing 370 pounds, with his best clean and jerk totaling out at 300 pounds. Luidson was the top lifter at regionals in his division, totaling at 655 pounds. Thomas Joyce, Port Charlotte, Sr.; placed ninth at state, totaling out at 590 pounds in the 2A 199 pound division. Joyce bench pressed 290 pounds, but his total of 300 pounds in the clean in jerk, moved him into the top 10. Emery Swartz. North Port, Sr.; placed 14th at states in the 2A 219 pound weight class. The Bobcat “nished third at regionals bench pressing 300 pounds and second at districts, where his 590 pound total was only 10 pounds less than the winner. Jayden Grant, Charlotte, Jr.; someone whos also known for his exploits on the gridiron, “nished fourth at state in the 2A 199 pound weight division, with a collective total of 610 pounds, 310 pounds in the bench press and totaling 300 pounds in the clean and jerk. Peter Pollack; North Port, Sr.; the Bobcat placed third at state, earning the bronze for his efforts in the 2A 139 pound weight class, where he lifted 245 pounds in both the bench press and the clean and jerk. He won both the regional and district crowns. Logan Lydic; Lemon Bay, Sr.; the Manta Ray placed fourth in the 1A 139 pound division at states, “nishing with a total of 470 pounds, within 30 pounds of “rst place. Lydic won his division at regionals and districts. Cody Sarver; Lemon Bay, Jr.; the all-area team is deep with Manta Rays. Sarver won the 1A 169 pound class at both districts and regionals and placed seventh at states. Ron Feril, Lemon Bay, Sr.; Won regionals by a 75 pound margin, where he bench pressed 320 pounds during the 1A 183 pound division competition. His 315 bench press total helped propel him to a 90 pound victory in districts. The Manta Ray would go onto place sixth at states. Thomas Chaney, Lemon Bay, Sr.; the Manta Ray won his the 1A 219 pound divisions at districts and regionals by sizable margins, by 65 and 75 pounds respectively. Chaney would place fourth at states, with a collective total of 590 pounds, only 10 pounds less than the eventual winner. Honorable mention: Kaden Howell, Charlotte, Jr.; Timothy Murphy, Port Charlotte, Fr.; Jaden Opelach, Charlotte, Fr.; Gage Strelue, Charlotte, Sr.; Charles Mott, North Port, Sr.; Cutter Rebol, Charlotte, Jr.; Dustyn Hall, Charlotte, Jr.; Xavier Finerty, Charlotte, So.; Caleb Cooper, Lemon Bay, Jr.; Anthony Caputo, Lemon Bay, Jr.; Keegan Mannola, Lemon Bay, Jr.; Adan Cannon, Lemon Bay, Jr.; Wyatt Soucy, Lemon Bay, Jr.; Joseph Patrick, Charlotte, Sr. and Christian Church, Port Charlotte, Sr.Pirates Leacock tops in weightlifting By BEN BAUGHSTAFF WRITER WEIGHTLIFTING: ALLAREA SUN PHOTO BY KAT GODINA Port Charlottes Devin Leacock gets hyped for his clean and jerk during the district meet at Charlotte High School. Leacock would eventually go on to win the state title and set a new overall state record for total pounds lifted in the nals.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 Ear-Tronics has been sucessfully advertising with the Charlotte Sun for over 30 years. Bibi Gafoor has been our Advertising representative for many of those years. I am convinced that advertising with the Charlotte Sun is the best way to spend my advertising dollars. Thanks to Bibi and the Charlotte Sun for helping my business growŽ. Robert L. Hooper, AuD. Owner Advertising Works!3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) 941-627-0464HEARING HEALTH CARE CENTERS www.eartronics.com Let us know how The Sun Newspapers can help you with your marketing needs!€ Ad Consultation & Design € Post-It Notes € Intelligence Reports € Spadeas € Market Studies w/ Demo € Inserts/Flyers (Zip Select) € Consumer Spending € Magazines Call our o ce to setup a free marketing analysis with one of our Marketing Consultants: (941) 205-6406.Ž adno=50536348 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 T amiami T rail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEAL TH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=50538108 adno=720045

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, June 26, 2018 OUR TOWN BUSINESS NEWS 8 Chamber of Commerce will stand up for all those businesses that struggle to survive every summer, without whom this city will not be so appealing. We encourage new businesses to come here and help them to succeed. We need to rally together to encourage these businesses to select us as a destination and not fear hostility for opening their doors here. Any business owner is always invited to the Chamber of“ce to express their concerns to us and well advocate for you to those who make the decisions. Together we can move onwards in harmony. A new study is being proposed that will gather public opinion from all sectors, upon which our future appealŽ lies, yet allowing for all parties to have crucial and unbiased input.Networking galore in the coming daysOur networking lunch tomorrow at the Dockside Grille of the Fourpoints is already SOLD OUT, but please remember to call in early and book your seat at the July lunch on July 25 at the Captains Table. Our of“ce will be closed from 2 p.m. on July 3 and will reopen at 9 a.m. on July 5 in celebration of the Independence Day holiday. When recently asked hows Brits celebrate July 4, I commented we usually go to work.Ž I was then asked when the U.K. held its Independence Day. Wasnt sure how to answer that! Happy Birthday, USA!Upcoming EventsThe Punta Gorda Chamber is known for having fun and supporting all of our members. Throughout the summer months, when our businesses need more love, we have created a monthly event to showcase a cluster of our member businesses at one time and to get them as much exposure as possible. On Friday, July 13, we present our “rst outing, under the title Sabor Latino.Ž For $30 (only), you are invited to a by invitationŽ of Latin Cuisine hosted at Cilantros Restaurant in Towles Plaza, 2705 Tamiami Trail, Punta Gorda. The fun starts with the food at 5:30 p.m (cash bar) before we stroll over to Curves by Zumba for a Latin Zumba demonstration before visiting the Bean on 41, where latin coffees (Included in your ticket price) and a Merengue demonstration will take place. Then, we return to Cilantros restaurant which will have been transformed into a stage for High Ground Performing Arts to show us what Latin Fusion and Salsa is all about, before encouraging us to take part ourselves! We hope you will join us to make this evening a fun-“lled, community-support event that includes four of our great members at one time. To purchase tickets, call 941-639-3720. We accept cash, credit card or check. Mindi Abair is coming back to Punta Gorda on November 16-18. Our partnership on this project has brought nationwide, if not worldwide, focus to the city with guests scooping up tickets from far and wide over the past few days. Starting with a very unique dinner at La Fiorentina restaurant on Friday, Nov. 16, to the mainstage show outside on the lawn of the Event Center on Saturday November 17th, she will appear with artists that she personally has selected to feature as her FriendsŽ … they are Keb Mo, Dumpstaphunk and the Greg Billings Band. The weekend wraps up with a great brunch at the Tiki at Fourpoints … all with great live entertainment from the Shawn Brown Trio. This will be yet another weekend for Punta Gorda to shine. Details of all tickets options are viewable at www. puntagordachamber. com in the shop ch amber section or by calling 941-639-3720 during of“ce hours. Dont miss out on this great musical extravaganza. More importantly, make sure your business gets involved in order to greet a large number of outof-town guests who will all be sleeping, eating and buying in our home town! While you are on the site, check out our October 19-21 Harboritaville party honoring the life and music of Jim Morris as well as the 2019 Wine and Jazz Festival in February 2019, now that the line up is complete (Gerald Albright and the Sax Pack!) Whether you are local or just visiting, we have a weekly e-newsletter that can be delivered to your inbox every Friday full of events, programs and information to assist you. Its called the Friday Facts (no fake news here!). To sign up, simply click the icon on our website www. puntagordachamber. com, call 941-639-3720 or email your details to chamber@puntagorda-chamber.com. Youll never be out of the loop again. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagorda-chamber. com Charlotte Sun is a proud Platinum sponsor of this Chamber.JOHNFROM PAGE 2 NORTH PORT „ More than 60 kids attended North Port High Schools basketball summer camp held June 4-8 and June 11-15, for boys and girls in grades kindergarten through ninth grade. Campers participated in basic fundamentals as well as various drills with the assistance of North Port High School coaches, staff and Bobcat boys and girls basketball team players, rounding out camp with various competitions, games and trophy presentations.North Port hosts summer basketball camp SUN PHOTOS BY TAMI GARCIA Mackenzie Walker, 9, smiles while preparing to participate in the free-throw competition. Corbin Powers, 5, and Mitchell Tosi, 17, an incoming senior at North Port High School and Bobcat basketball player, watch the outcome of a campers free-throw shots. Ashley Halbert, 7, participates in the elbow-to-elbow competition. Sophia Novello, 7, takes part in a recent basketball camp held at North Port High School. One of the trophies awarded during many competitions held on the last day of camp. PUBLIC NOTICE CITY OF NORTH PORT VARIANCE PETITIONNOTICE IS HEREBY GIVEN, Pursuant to the provisions of Article III., Sec. 1-28H.(2)(b)(ii) of the City of North Port Uni“ ed Land Development Code (ULDC), the Zoning Board of Appeals (ZBA) will hold a public hearing on Friday, July 13th, 2018 at 9:00 a.m. or as soon thereafter as the matter may be heard, in Room 244 located on the second ” oor at North Port City Hall, 4970 City Hall Boulevard, North Port, Florida 34286 The public hearing is being held to consider the following Variance Petition: Variance Petition No. VAR-18-122 (A variance to allow for a 22.5-foot rear setback where a minimum 25-foot rear setback is required) VAR-18-122, 1562 Nora Lane Variance Billy Gilley, agent of Gilley Custom Homes Inc. on behalf of the property owners, Steven Berard and Angela Berard, husband and wife is requesting a variance from the Uni“ ed Land Development Code (ULDC) Chapter 53-Zoning Regulations, Part 2. Schedule of District Regulations, Article IX.-RSF Residential Single-Family District, Section 53-128. A. (2) to maintain a 22.5-foot rear setback where a minimum 25-foot rear setback is required. The site contains 21,114 square feet and is located in the Residential Single-Family District (RSF-2), 1562 Nora Lane, North Port, Florida, 34286 (PID # 0985024507, lots 7 & 8, block 245, 8th add to Port Charlotte) Section 25, Township 39S, Range 21 East. All interested parties are invited to appear and be heard. Written comments “ led with the City Clerk will be heard and considered and will be made a matter of public record at the hearing. The public hearing may be continued from time to time as announced at the hearing, and as may be found necessary by the Zoning Board of Appeals. The “ le VAR-18-122 pertinent to the variance may be inspected by the public at the Neighborhood Development Services, Planning Division, located on the “ rst ” oor at North Port City Hall, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. No stenographic record by a certi“ ed court reporter is made of these meetings. Accordingly, anyone seeking to appeal any of the decisions 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 (SEE: F.S. 286.0105). Copies of the cds are available (for a fee) at the City Clerks Of“ ce. Note: Persons with disabilities needing assistance to participate in any of these proceedings should contact the City Clerks of“ ce 48 hours in advance of the meeting (SEE F.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Patsy C. Adkins, MMC City ClerkPublish Tuesday, June 26, 2018 adno=719283 adno=720040

PAGE 17

The News Wire Tuesday, June 26, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Police: Firefighters shot after being lured to nursing homeSee page 3 RENO, Nevada „ The nations top border enforcement of“cial acknowledged Monday that authorities have abandoned, for now, the Trump administrations zero-toleranceŽ policy toward immigrant families after the president ordered an end to the separation of parents and children who cross the southern border. The comments by Customs and Border Protection Commissioner Kevin McAleenan came shortly after Attorney General Jeff Sessions defended the administrations tactics in a speech in Nevada and asserted that many children were brought to the border by violent gang members. Together, their remarks added to the nationwide confusion as mothers and fathers struggled to reunite families that were split up by the government and sometimes sent to different parts of the country. McAleenan told reporters in Texas that he stopped sending cases of parents charged with illegally entering the country to prosecutors after President Donald Trump ordered an end to the separations last week. The commissioner and Sessions insisted that the administrations policy remains in effect, but the cases cannot be prosecuted because parents cannot be separated from their children. McAleenan said he is working on a plan to resume prosecutions. Speaking at a school-safety conference in Reno, Sessions cast the children as victims of a broken immigration systemŽ and urged Congress to act. While hundreds of protesters rallied outside a hotel-casino, the attorney general said more than 80 percent of Zero-tolerance abandoned for immigrant familiesBy SCOTT SONNER and JOHN L. MONEASSOCIATED PRESS WASHINGTON „ The Supreme Court passed up new opportunities Monday to take on two hot topics „ partisan gerrymandering and balancing LGBT and religious rights „ and also left rulings about the Trump travel ban and other big cases for coming days as it began the “nal week of its term. With the conservative justices in the majority in two 5-4 decisions, the court resolved two outstanding cases „ ruling in favor of Texas electoral districts that a lower court had struck down as racially discriminatory and American Express in an antitrust dispute with states over the companys rules prohibiting merchants from steering consumers to other credit cards that charges lower fees. Heres a closer look at the what the Supreme Court did Monday:SUPREME COURT PUNTSTwo cases presented the court with the opportunity to decide issues left open by recent rulings. One was a North Carolina lawsuit over congressional districts drawn for partisan gain. The other dealt with religious exemptions from anti-discrimination laws for opponents of same-sex marriage. That case was about a ”orist in Washington state who was found to have violated the states anti-discrimination law when she refused to provide ”owers for a same-sex wedding. The justices took the path of least resistance and asked courts in North Carolina and Washington to review the cases in light of Supreme Court rulings in a Wisconsin districting case and a Colorado appeal from a baker who wouldnt make a wedding cake for a gay couple. Its not clear that either case will turn out differently and both could return to the Supreme Court quickly, perhaps in time for the term that begins in October.Supreme Court passes on new chance to take on hot issuesBy MARK SHERMAN and JESSICA GRESKOASSOCIATED PRESSWASHINGTON „ The Trump administration appears to be walking away from a pledge to enforce an arrangement to stabilize southwestern Syria as the Syrian military presses ahead with an offensive in the rebel-held area despite repeated U.S. warnings. The offensive violates an agreement between the U.S., Russia and neighboring Jordan, whose monarch met with President Donald Trump on Monday. The nearly year-old agreement is intended to preserve the status quo in Syrias southwest, but recent public and private statements suggest the U.S. commitment is slipping. Although the administration has been consistent in criticizing Russia for backing Syrian President Bashar al-Assads forces advance into the de-escalation zoneŽ in the province of Daraa, over the past two weeks U.S. of“cials in Washington and in the Middle East have steadily walked back on warnings of American retaliation for violations. And as the situation became more critical Monday, threatening an in”ux of refugees ”eeing the “ghting into Jordan, Amman announced it would not take in the newly displaced. Trump has made no secret of his desire to extricate the United States from Syria. The White House said Syria would be on the agenda of Trumps talks with Jordanian King Abdullah II but neither leader mentioned that country in their brief comments to reporters. Trump said only that a lot of progressŽ had been made in the Middle East. He did not identify speci“c areas of improvement. WASHINGTON „ U.S. health regulators on Monday approved the “rst prescription drug made from marijuana, a milestone that could spur more research into a drug that remains illegal under federal law, despite growing legalization for recreational and medical use. The Food and Drug Administration approved the medication, called Epidiolex, to treat two rare forms of epilepsy in patients 2 years and older. But its not quite medical marijuana. The strawberry-”avored syrup is a puri“ed form of a chemical ingredient found in the cannabis plant „ but not the one that gets users high. Its not yet clear why the ingredient, called cannabidiol, or CBD, reduces seizures in some people with epilepsy. British drugmaker GW Pharmaceuticals studied the drug in more than 500 children and adults with hard-to-treat seizures, US seen backing away from Syria de-escalation enforcementMedical milestone: US approves first marijuana-based drug for seizuresBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESSBy MATTHEW PERRONEAP HEALTH WRITER MARIJUANA | 8 SYRIA | 8 IMMIGRANT | 8COURT | 8 AP PHOTOA transport ocer, right, helps immigrants Dilma Araceley Riveria Hernandez and her son, Anderson Alvarado, 2, get o the bus a fter they were processed and released by U.S. Customs and Border Protection on Sunday, in McAllen, Texas. AP FILE PHOTOThis May 2017 le photo shows GW Pharmaceuticals Epidiolex, a medicine made from the marijuana plant but without THC. adno=50537870 LEASE YOUR HEARING AID€ A ordable $19 $69 a month per aid € Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 941-627-04643095 Tamiami Trail, Unit B € Port Charlotte, FL(between Olean & Elkcam Boulevards) 14 Day Risk Free TrialDr. Robert HooperBoard Certi“ ed Doctor of Audiology Since 1975 Kyle M. HooperHearing Aid Specialist HEARING HEALTH CARE CENTERSwww.eartronics.com Thank You for voting for us in 2017.PLEASE VOTE FOR US AGAIN!!Ballot #107 AudiologistBallot #130 Hearing Aid SpecialistBallot #363 Hearing Aids 2015 2016 2017

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, June 26, 2018 TODAY / TONIGHTAn afternoon thunderstorm A thunderstorm around earlyHIGH 89 LOW 7455% chance of rain 40% chance of rainAn afternoon thunderstorm in the area88 / 7550% chance of rain WEDNESDAY GULF WATER TEMPERATUREAn afternoon thunderstorm in spots89 / 7555% chance of rain THURSDAYMostly cloudy, a t-storm in spots; humid89 / 7645% chance of rain FRIDAYA shower in the morning, then a t-storm88 / 7455% chance of rain SUNDAYMostly cloudy and humid with a t-storm89 / 7455% chance of rain SATURDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 340-50 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 VENICE85921001009689Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.32Ž Month to date 2.74Ž Normal month to date 7.10Ž Year to date 23.04Ž Normal year to date 19.14Ž Record 3.90Ž (1992) 24 hours through 2 p.m. Mon. 1.96Ž 24 hours through 2 p.m. Mon. 1.98Ž Month to date 2.82Ž Normal month to date 6.03Ž Year to date 13.08Ž Normal year to date 19.27Ž Record 3.90Ž (1992) High/Low 92/74 Normal High/Low 92/73 Record High 99 (2007) Record Low 68 (1976) High/Low 90/72 High/Low 90/75 Normal High/Low 90/74 Record High 98 (2010) Record Low 68 (1976)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.74 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 23.04 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 86 76 pc 86 77 t Bradenton 87 76 t 87 77 t Clearwater 88 77 t 87 78 t Coral Springs 90 76 t 89 76 t Daytona Beach 89 73 t 90 73 t Fort Lauderdale 89 78 t 88 77 t Fort Myers 92 73 t 92 77 t Gainesville 93 74 t 92 76 t Jacksonville 94 75 t 93 74 pc Key Largo 88 81 t 88 79 t Key West 90 82 t 89 81 t Lakeland 88 72 t 88 74 t Melbourne 90 75 t 91 73 t Miami 89 78 t 88 76 t Naples 92 76 t 92 77 t Ocala 91 73 t 89 75 t Okeechobee 88 72 t 88 72 t Orlando 91 74 t 91 74 t Panama City 89 78 pc 88 79 t Pensacola 92 78 t 89 79 t Pompano Beach 90 79 t 89 78 t St. Augustine 89 74 t 90 75 c St. Petersburg 90 75 t 89 76 t Sarasota 89 74 t 90 78 t Tallahassee 92 75 pc 91 74 t Tampa 90 77 t 90 81 t Vero Beach 90 73 t 90 74 t West Palm Beach 88 76 t 88 72 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 4:23a 7:54a 2:03p 10:19p Wed. 5:10a 8:24a 2:33p 10:54p Today 3:00a 6:10a 12:40p 8:35p Wed. 3:47a 6:40a 1:10p 9:10p Today 1:40a 4:41a 11:40a 7:11p Wed. 2:26a 5:16a 12:09p 7:48p Today 4:55a 8:23a 2:35p 10:48p Wed. 5:42a 8:53a 3:05p 11:23p Today 1:15a 4:49a 10:55a 7:14p Wed. 2:02a 5:19a 11:25a 7:49p S 4-8 0-1 Light SE 4-8 1-2 LightFt. Myers 92/73 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 89/74 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 7:15 p.m. 5:27 a.m. Wednesday 8:06 p.m. 6:11 a.m. Today 6:36 a.m. 8:26 p.m. Wednesday 6:37 a.m. 8:26 p.m. Today 4:45a 10:57a 5:09p 11:21p Wed. 5:30a 11:43a 5:55p ---Thu. 6:19a 12:07a 6:43p 12:31p Monterrey 90/70 Chihuahua 100/68 Los Angeles 79/62 Washington 83/68 New York 77/65 Miami 89/78 Atlanta 92/75 Detroit 81/70 Houston 94/75 Kansas City 89/70 Chicago 80/69 Minneapolis 72/63 El Paso 103/78 Denver 96/62 Billings 77/56 San Francisco 70/57 Seattle 72/54 Toronto 75/62 Montreal 77/57 Winnipeg 81/61 Ottawa 78/52 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: 06/26/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 98 69 s 100 71 s Anchorage 62 48 c 58 50 c Atlanta 92 75 t 92 75 t Baltimore 82 64 pc 81 68 pc Billings 77 56 s 83 59 s Birmingham 93 75 t 91 74 pc Boise 83 56 s 93 60 s Boston 76 61 s 79 65 pc Buffalo 80 66 s 76 64 t Burlington, VT 78 58 s 80 63 pc Charleston, WV 82 66 t 84 69 t Charlotte 84 68 t 90 72 t Chicago 80 69 t 80 66 pc Cincinnati 83 67 t 85 68 t Cleveland 84 70 pc 82 68 t Columbia, SC 92 72 t 94 76 t Columbus, OH 82 70 pc 82 68 t Concord, NH 80 51 s 80 58 pc Dallas 98 79 pc 100 79 pc Denver 96 62 s 98 65 pc Des Moines 81 67 t 86 71 pc Detroit 81 70 pc 82 66 t Duluth 69 50 sh 78 58 t Fairbanks 75 51 sh 77 52 pc Fargo 80 63 pc 81 63 t Hartford 80 55 s 77 63 pc Helena 76 49 s 80 54 s Honolulu 88 76 sh 88 76 pc Houston 94 75 pc 93 75 t Indianapolis 80 71 t 85 65 t Jackson, MS 94 74 pc 93 73 s Kansas City 89 70 t 95 75 s Knoxville 89 72 t 88 72 t Las Vegas 110 84 s 109 82 s Los Angeles 79 62 pc 79 60 pc Louisville 85 74 t 87 73 t Memphis 95 76 s 94 78 pc Milwaukee 70 64 t 74 63 pc Minneapolis 72 63 t 81 68 pc Montgomery 96 76 c 96 75 t Nashville 91 74 pc 91 74 t New Orleans 91 78 t 90 77 t New York City 77 65 s 79 69 pc Norfolk, VA 82 72 t 86 73 t Oklahoma City 92 74 s 96 74 s Omaha 84 66 pc 90 73 s Philadelphia 80 65 s 80 70 pc Phoenix 110 81 s 111 84 s Pittsburgh 80 67 s 79 67 t Portland, ME 75 55 s 78 59 pc Portland, OR 76 54 s 71 55 pc Providence 77 58 s 78 66 pc Raleigh 76 66 t 88 74 pc Salt Lake City 96 68 s 100 75 s St. Louis 84 73 t 92 76 t San Antonio 97 75 c 98 74 pc San Diego 74 62 pc 75 61 pc San Francisco 70 57 pc 69 57 pc Seattle 72 54 pc 70 53 c Washington, DC 83 68 pc 82 72 pc Amsterdam 70 53 pc 77 59 pc Baghdad 111 82 s 112 84 s Beijing 98 74 s 101 73 s Berlin 74 54 pc 74 60 pc Buenos Aires 61 43 pc 64 44 s Cairo 97 77 s 103 77 s Calgary 67 42 pc 72 48 pc Cancun 86 78 t 88 77 t Dublin 72 53 pc 74 53 s Edmonton 69 46 pc 69 44 s Halifax 68 53 pc 71 54 s Kiev 75 57 pc 78 65 pc London 81 56 s 81 58 s Madrid 99 70 pc 94 67 pc Mexico City 74 57 t 75 55 t Montreal 77 57 c 80 63 pc Ottawa 78 52 c 77 63 sh Paris 81 58 s 84 61 s Regina 75 49 pc 76 51 s Rio de Janeiro 85 70 s 80 70 s Rome 84 61 s 86 62 s St. Johns 46 37 r 59 46 pc San Juan 87 76 pc 88 77 s Sydney 61 52 pc 63 55 sh Tokyo 81 74 pc 82 75 pc Toronto 75 62 pc 73 62 r Vancouver 68 54 pc 66 53 pc Winnipeg 81 61 t 80 59 sHigh ................... 103 at Needles, CALow ......................... 26 at Dillon, CO(For the 48 contiguous states yesterday)87On June 26, 1888, New York City had its 14th consecutive day with average temperatures above 80 degrees. Q: How much heat is generated by lightning?A: Up to 50,000 F 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 89/74 89/73 90/73 90/73 91/73 89/72 89/73 88/72 89/72 90/77 87/76 87/77 88/76 92/73 90/74 92/75 89/73 90/73 90/74 89/72 89/73 90/73 90/73 90/75 90/73 87/77 88/76 88/75 91/73 89/75 88/75 89/72 89/74 88/77 87/77 88/74 89/75 89/74 LONG BEACH, Calif. „ A retirement home resident shot at “re“ghters who responded to a report of an explosion at the Southern California facility on Monday, killing a veteran “re captain and leaving a second “re“ghter and another resident wounded, of“cials said. Investigators believe based on a preliminary investigation that the man, Thomas Kim, had set a “re early Monday morning to draw “rst responders to his second-”oor apartment at the retirement home in Long Beach, south of Los Angeles, and then opened “re, Police Chief Robert Luna said. Kim, 77, was arrested on suspicion of murder, attempted murder and arson. Investigators were still working to determine Kims motive, Luna said. It was not immediately known if he has an attorney. The shooting happened shortly after “re“ghters arrived at the 11-story retirement facility around 4 a.m. and found some windows blown out, activated sprinklers, the smell of gas and a “re that they extinguished, authorities said. Fire“ghters were searching the building when shots rang out and the two “re“ghters were hit, Long Beach Fire Chief Michael DuRee said. Fire Capt. Dave Rosa, who had worked for the department for 17 years, died at a hospital Monday morning, DuRee said. He is survived by a wife and two children „ ages 16 and 25, the chief said. The other “re“ghter, Ernesto Torres, was expected to make a full recovery, DuRee said. An elderly resident at the retirement home was also shot and was in critical but stable condition, said Police Chief Robert Luna. The speci“c circumstances of how the resident was shot were not immediately known. Long Beach lost a hero today,Ž Mayor Robert Garcia said. Eighty senior citizens remained evacuated from the retirement home Monday afternoon and were being offered health services and counseling at a local community center, the mayor said. Dozens of “re“ghters stood at attention and saluted as the ”ag-draped cof“n carrying Rosas body was brought out of a hospital Monday afternoon and loaded into a coroners van. Community members waved American ”ags along the street outside the hospital as the procession of police and “re vehicles escorted the van to the coroners of“ce. Luna said a revolver was recovered after Kim was taken into custody Monday morning. He had a prior arrest for car theft, the chief said. Theres still is a large puzzle were trying to put together. Theres still a lot of information we dont know,Ž he said. Investigators also found two suspicious devicesŽ when they arrested Kim and called the bomb squad to render those safe,Ž Luna said. Thats the environment we work in today, as law enforcement and “re“ghters. You go to these scenes and you never know whats on the other side of those doors. And these brave “re“ghters went through those doors and unfortunately they were met with gun“re,Ž Luna said earlier Monday. Pamela Barr, who lives in the building, said she was awakened by “re alarms and didnt panic because false alarms are not uncommon. She tried to go back to sleep but then learned what was happening by watching TV news. Fire“ghters later evacuated the building and put residents on buses. The residential tower near downtown Long Beach has 100 apartments for low-income people age 62 and older as well as disabled adults over age 18, according to its website. Long Beach is a major port city with a population of more than 400,000.Police: Firefighters shot after being lured to nursing homeBy CHRISTOPHER WEBER and MICHAEL BALSAMOASSOCIATED PRESS AP PHOTOFireghters salute as a van carrying the body of Fire Capt. Dave Rosa passes them during a procession Monday in Long Beach, California. WASHINGTON (AP) „ Trump administration of“cials are denying reports that the United States is readying limitations this week on Chinese investment in American technology companies and high-tech exports to China. But the White House itself earlier announced plans to unveil the restrictions by Saturday. Treasury Secretary Steven Mnuchin said on Twitter Monday that reports by the Wall Street Journal and Bloomberg news are false, fake news. The leaker either doesnt exist or know the subject very wellŽ and that any restrictions would not be aimed solely at China but at all countries that are trying to steal our technology.Ž Mnuchins comment contradicts a May 29 White House statement, which said the United States will implement speci“c investment restrictions and enhanced export controls for Chinese persons and entities related to the acquisition of industrially signi“cant technology.Ž It said the controls would be announced by June 30 and would be implemented shortly thereafter.Ž Further confusing matters, White House trade adviser Peter Navarro told CNBC Monday that theres no plans to impose investment restrictions on any countries that are interfering in any way with our country.Ž Talk of investment restrictions knocked the Dow Jones industrial average down 328.09 points, or 1.3 percent, to 24,252.80 „ though the Dow recovered from deeper losses after Navarros comments. The Trump administration accuses Beijing of predatory practices in its attempt to supplant U.S. technological dominance, including cybertheft and forcing U.S. companies to turn over technology in exchange for access to Chinas market. It is planning to impose tariffs on $34 billion in Chinese goods July 6 „ a “gure that could rise to $450 billion if China refuses to back down and retaliates with sanctions of its own. In Beijing, Chinas foreign ministry expressed concern over the reports that Trump plans to curb Chinese investments in the United States, and urged Washington to provide a good, fair, and predictableŽ environment for Chinese companies. The Wall Street Journal, citing unidenti“ed sources, said the initiatives were aimed at preventing Beijing from moving ahead with plans to develop companies able to compete globally in technologies including biotech and electric vehicles.Mnuchin dismisses reports of tech restrictions on China CHICAGO (AP) „ The Environmental Protection Agency will move forward Tuesday with a review of its limit on ground-level ozone, asking the public for input on whether the current standard protects public health „ and if it hurts the economy. The Obama administration tightened the ozone standard in 2015, citing health concerns. Industry has said the new limit is too strict. The EPA routinely re-evaluates its standards on a “ve-year schedule, though it often misses its deadlines. Administrator Scott Pruitt said the ozone review will be conducted by October 2020 even though its just getting underway. The public now has 60 days to comment on the standard. Pruitt told the outside advisory panel that makes recommendations to consider economic or energy effectsŽ as well as health. The U.S. Chamber of Commerce “led a lawsuit challenging the 2015 standard, saying the EPA set an unattainable mandate ... that will slow economic growth opportunities,Ž noting that many areas of the country still dont meet the more lenient 2008 standard. States had to begin meeting the new standard last October. Pruitt originally said he would delay implementation by one year but backtracked after being sued by 15 states. Ground-level ozone, the main ingredient in smog, is an unstable gas created when pollution from cars, power plants, oil re“neries, chemical plants and other sources react in the atmosphere to sunlight. It can cause serious breathing problems for some people, and contributes to thousands of premature deaths each year.EPA to review standard for ozone WEATHER/NATIONAL NEWS

PAGE 19

The Sun /Tuesday, June 26, 2018 www.yoursun.com Page 3 BUCHAREST, Romania (AP) A Romanian government institute asked prosecutors Monday to investigate the deaths of 340 children at a communist-era orphanage during the 1980s. The Institute for Investigating the Crimes of Communism said the deaths occurred from 1980-1989 at the Horror Orphanage, the nickname local residents gave to a facility for children with chronic neurological disorders in the northern town of Siret. A total of 8,586 children were admitted there from 1956 until the facility closed in 2001. There were 1,500 deaths during that period, but the institute only reviewed ones from the 1980s due to time constraints. It said 81 children died in 1981 alone. The institute wants prosecutors to see if poor care contributed to the orphans deaths, most of which took place during the winter and had lung disease, epilepsy, cardiac ailments and kidney and liver disorders listed as the primary causes. The children died from pathologies that were easy to prevent, if they were diagnosed early enough and treated properly, the institute said in a statement. In some cases, the institute concluded that a regime of inhumane treatment led to the deaths. Under communism, people with disabilities were considered rejects in Romania and often kept in institutions. After Romanian leader Nicolae Ceausescu was executed in December 1989, television stations broadcast images of thousands of Romanian children who had been abandoned in orphanages, often in squalid conditions.Romania: Probe sought in deaths of 340 orphansADDIS ABABA, Ethiopia (AP) Ethiopia says the United States will send FBI investigators to look into Saturdays deadly attack on a massive rally for the new prime minister. The state-afliated Fana Broadcasting Corporate reports that Under Secretary of Commerce Gilbert Kaplan made the remark after meeting with the foreign minister in the capital, Addis Ababa. Witnesses said a man in police uniform tried to hurl a grenade at the stage after Prime Minister Abiy Ahmed addressed a crowd of tens of thousands cheering a wave of reforms in the East African country. Two people have died and more than 150 were hurt. More than 30 people have been arrested. The ruling party, just weeks ago the target of widespread anti-government protests, blamed desperate anti-peace elements and vows to continue the reforms.US to send FBI after deadly Ethiopia blast HANOI, Vietnam (AP) Flash oods and landslides triggered by heavy rains have killed at least seven people and left 12 others missing in northern Vietnam, ofcials said Monday. In the worst-hit province of Lai Chau, ve people were killed and authorities have mobilized forces to search for the 12 missing, the provincial government said in a statement. The Vietnam Disaster Management Authority said in a statement that two people were killed in neighboring Ha Giang province when their house collapsed. Landslides have interrupted trafc in some areas, it added. Heavy rains are forecast to continue in the region for the next two days. Floods and storms kill hundreds each year in Vietnam and cause millions of dollars in damage.Floods and landslides kill 7, leave 12 missing in Vietnam VIETNAM NEWS AGENCY VIA APIn this Sunday photo, authorities clear mud from a landslide that blocked a road in Lai Chau province, Vietnam. Power line put in Thai cave to help search for missing boys Jack Daniels prices increase in Europe because of tariffs Bodies of 3 kidnapped Ecuadorean press workers identifiedMAE SAI, Thailand (AP) Electricians are extending a power line into a ooded cave in northern Thailand to help the search and rescue efforts for 12 boys and their soccer coach stranded three nights in the sprawling caverns and cut off by rising water. Rescuers led by elite navy divers were forced to suspend their search Monday night due to ooding but were to resume Tuesday. The boys, aged 11-15, and their coach were believed to have entered the cave in Chiang Rai province late Saturday afternoon. Ofcials said pouring rain ooded parts of the cave with at least 16 feet of water but they believe the boys are alive. Ofcials said the power line would provide lights and ventilation for the rescuers and could help pump out water. LOUISVILLE, Ky. (AP) The price of Jack Daniels Tennessee Whiskey will increase in the European Union because of the impact of the blocs new 25 percent tariff. The EU is taxing a range of U.S. imports, including whiskey, in response to President Donald Trumps decision to slap tariffs on European steel and aluminum. Phil Lynch, a spokesperson for Jack Daniels producer BrownForman Corp., said Monday that the price increase for the whiskey will take effect over the next couple months as stockpiled cases of it are sold off. Lynch said European consumers are expected to see price increases of about 10 percent, but the hikes may vary in some markets because local distributors and stores are involved in setting prices. About one-fourth of BrownFormans revenues are generated in Europe. Mexico also recently imposed 25 percent tariffs. But Lynch says BOGOTA, Colombia (AP) Authorities in Colombia have identied the remains of three Ecuadorean press workers who were kidnapped while reporting in a dangerous border region, ofcials said Monday. The Ministry of Defense announced that three bodies recently discovered had been conrmed as those of the news team that disappeared three months ago. The employees of the Ecuadorean newspaper El Comercio were investigating a rise in drug-fueled violence along the Colombia-Ecuador border. They are journalist Javier Ortega, photographer Paul Rivas and driver Efrain Segarra. Ofcials have said an armed dissident group of the Revolutionary Armed Forces of Colombia kidnapped the trio March 26 and later killed them. The remains will be turned over to Ecuadorean ofcials, ofcials said. | HEADLINES AROUND THE WORLDBrown-Forman recently increased the price of Jack Daniels in Mexico so isnt planning a fresh price hike there soon. WORLD NEWS HEARING LOSS $999ea $1299ea $1299ea adno=50536352

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, June 26, 2018 5.00f CrackerB 165.74 -.65 2.40 CrestEq rs 31.55 -.60 ... Crocs 17.68 -.33 ... CronosGp n 6.90 -.34 4.20 CrwnCstle104.28 +.68 ... CrownHold45.34 +.15 1.20 CubeSmart31.77 -.08 4.32 Cummins 134.15 -1.90 ... CybrOpt 17.80 +.25 .44 CypSemi 16.40 -.69 D-E-F 1.44 DCT IndlTr 65.40 -.34 ... DDR Corp rs17.78 -.22 .20e DHT Hldgs 4.60 -.29 .78 DNP Selct 11.09 +.08 .50 DR Horton 40.06 -.69 3.53 DTE 102.79 +2.34 .76f DXC Tch n78.83 -2.02 .24 DanaInc 20.96 +.08 .64 Danaher 98.86 -.44 3.00f Darden 107.30 -1.57 ... DaVita Inc 71.31 -.64 .36 DeanFoods10.76 +.17 2.76f Deere 139.65 -3.52 1.00f Delek 49.22 -2.31 1.22 DeltaAir 51.31 -1.41 ... DenburyR 4.47 .25 .35 Dentsply 44.74 -.21 ... Dermira 9.80 -.68 .83e DeutschBk 10.89 -.12 .32f DevonE 41.89 -1.39 3.20e Diageo 142.94 -3.00 .50 DiamOffsh18.57 -1.03 ... DianaShip 4.92 -.18 .90 DicksSptg 35.76 -.22 .40 Diebold 12.45 -.75 ... DigiIntl 13.45 -.35 4.04 DigitalRlt 108.05 +.16 .40 Dillards 91.81 -2.79 1.40 Discover 72.29 -1.13 ... DiscIncA 28.10 -.02 ... DiscIncC 26.10 -.15 ... DishNetw h34.15 .76 1.68f Disney 104.45 -1.89 ... DocuSign n55.00 -2.55 1.16f DollarGen100.45 +.30 ... DollarTree 86.55 -.44 3.34 DomEngy 67.88 +.94 2.20f Dominos 279.51-12.88 1.74 Domtar g 47.57 +.61 .76f Donaldson 45.37 -.45 1.52 DowDuPnt 65.98 -1.02 2.32 DrPepSnap121.92 -.45 .52 DryStrt 7.63 +.01 ... Dropbox n 32.52 -1.20 .14e DryShips s 6.53 +.24 .60 DufPUC 8.50 -.03 3.56 DukeEngy 79.08 +1.65 .80 DukeRlty 28 .88 +.12 ... E-Trade 62.70 -2.23 ... eBay s 37.11 -.98 .74f EOG Rescs116.83 -1.68 .12 EQT Corp 53.81 +.13 2.64f Eaton 75.94 -.65 1.05 EV EEq2 16.97 -.29 .98 EVTxMGlo 9.37 -.14 1.64 Ecolab 138.42 -.45 ... EdgeTher n 1.16 +.07 2.42 EdisonInt 62.31 +.61 1.56 EducRltTr 41.36 +.53 ... EdwLfSci s149.99-2.88 .02e EldorGld g 1.08 -.03 ... ElectArts 140.52 -.74 2.25 EliLilly 85.77 -.15 ... EllieMae 107. 22 -2.55 .92b ElmiraSB 20.50 ... 2.68m EmergeES 7.09 -.19 1.94 EmersonEl 69.15 -.72 1.40 EnbrdgEPt 9.83 -.24 2.68 Enbridge 31.28 -.45 .06 EnCana g 12.38 -.39 ... Endo Intl 9.26 -.22 1.22 EgyTrEq s 17.18 -.24 2.26 EngyTrfPt 18.82 -.56 ... EnrgXXi hn 8.98 -.06 .12e Enerpls g 12.00 -.38 1.05f EnLinkLLC 16.15 -.60 .90f Ennis Inc 20.25 +1.00 ... Enphase 6.98 +.36 .04 ENSCO 6.28 -.07 3.56 Entergy 81.02 +.81 1.71f EntProdPt 27.11 -.75 ... EnvisnHl n 44.46 -.22 2.16 EqtyRsd 63.66 +.54 1.52 EsteeLdr 145.62 -7.31 ... Etsy n 41.75 -1.43 1.60 Evergy 54.91 +.47 2.02 EversrceE 57.33 +1.30 ... EvineLive 1.21 -.01 ... ExactSci h 63.87 -2.46 .20 ExantasCap10.26 +.08 ... Exelixis 19.54 -.50 1.38f Exelon 41.85 +.35 1.20 Expedia 122.89 -1.94 ... ExpScripts 79.24 +.01 .88f ExtendStay21.91 -.61 ... ExtrmNet 8.23 -.36 3.28f ExxonMbl 79.74 -1.64 .66 FMC Corp 88.40 -.54 .48 FNBCp PA13.80 -.12 ... Facebook196.35 -5.39 1.48 Fastenal 49.85 -.74 2.60f FedExCp 234.53 -7.24 .32 FedNatHld 22.89 +.31 4.00 FedRlty 125.73 +.12 ... Ferrari n 136.90 -2.58 .40 Ferrellgs 3.28 -.05 ... FiatChrys 19.06 -.11 1.20f FidlNatFn 36.57 -.20 1.28 FidNatInfo106.58 -1.05 1.56a FidusInvst 14.30 -.08 .72f FifthThird 30.06 -.04 ... Finisar 17.18 -.15 ... FireEye 15.80 -.57 ... FstData n 21.35 -.37 .48 FstHorizon 18.60 -.27 ... FMajSilv g 7.47 -.18 ... FstSolar 52.64 -.01 1.44 FirstEngy 36.20 +1.11 ... Fitbit n 6.77 -.24 1.63 FlrtyTotR 19.22 -.15 ... Flex Ltd 14.01 -.52 .72f FlowrsFds 20.46 +.13 .84 Fluor 48.50 -1.02 1.38 FootLockr 53.17 -1.41 .60a FordM 11.50 -.15 ... Fortinet 62.12 -1.81 .28 Fortive n 77.63 -.21 .80 FBHmSec 5 4.33 -.92 .92 FrankRes 32.73 -.17 .24 FredsInc 2.52 +.14 .20 FrptMcM 15.74 -.70 2.40 Frontr rs 6.17 -.37 ... FuelCell rs 1.39 -.06 G-H-I .88 GGP Inc 20.47 -.18 ... GW Pharm144.76-6.49 1.32 GabDvInc 22.76 -.26 .88e GabMultT 9.53 -.02 .60 GabUtil 5.86 +.02 1.52 GameStop 15.11 -.41 2.52 Gam&Lsr n35.70 +.33 .97 Gap 33.54 +.15 ... GardDnv n 28.30 -.53 2.12f Garmin 59.71 -.52 1.15e GAInv 34.56 -.50 3.72 GenDynam189.10 -.28 .48 GenElec 12.75 -.30 1.96 GenMills 46.01 +.79 1.52 GenMotors40.61 -.64 2.88f GenesisEn 22.02 -.76 .44f Gente x 23.43 -.61 2.88f GenuPrt 92.25 -.79 ... Genworth 4.42 -.09 ... GeronCp 3.51 -.09 ... Gevo rs 9.98 +1.55 2.28 GileadSci 71.14 +.07 2.89e GlaxoSKln 39.92 -.97 ... Globalstar .45 -.02 ... GlobusMed52.67 -2.14 ... GluMobile 6.36 -.20 ... GoDaddy n70.57 -2.72 .24 Goldcrp g 13.46 -.26 3.20f GoldmanS221.54 -4.48 .56 Goodyear 24.61 -.02 ... GoPro 6.47 -.30 1.72 GovPrpIT 15.30 +.27 .96 vjGrace 72.90 -.26 ... GranTrra g 3.19 -.04 .30 GraphPkg 14.63 +.51 ... GrayTelev 14.85 +2.05 1.68 Greif A 54.44 -.40 .40f Griffin 45.26 +1.16 ... Groupon 4.43 -.07 ... GrubHub 101.78 -5.20 ... GpSuprvi n12.31 -1.69 .63e GuangRy 27.91 +.09 ... GulfportE 11.76 +.14 1.10 H&E Eqp 36.45 -1.42 .35p HCA Hldg105.22 -1.52 1.48 HCP Inc 24.97 +.15 ... HD Supply 43.16 -1.30 .56f HP Inc 23.09 -.71 1.50e HSBC 47.16 -.79 .. HainCels lf 29.89 +.15 ... HalconRs n 4.13 -.07 .72 Hallibrtn 45.24 -.98 .60 Hanesbds s22.12 +.16 2.16 HanoverIns118.95 +.20 1.48 HarleyD 41.57 -2.64 ... Harmonic 4.23 -.03 2.28 HarrisCorp144.12 +.42 .20m Harsco 23.65 -.90 1.00 HartfdFn 51.66 -.12 1.24 HawaiiEl 34.05 +.23 .77f HlthCSvc 42.24 -.38 1.22 HlthcreTr 26.33 -.01 .01e HeclaM 3.70 -.17 ... HeliMAn h .29 -.02 ... HSchein s 74.54 -.15 .. HernTher h41.45 +.10 1.12 Hersha rs 21.58 -.05 2.62 Hershey 94.20 +1.53 ... HertzGl 19.10 -.98 1.00 Hess 62.29 -2.28 .56f HP Ent n 15.07 -.17 ... HighPtRs 5.80 -.19 .28 HilltopH 22.95 -.32 .60 Hilton 79.27 -1.60 .10e HimaxTch 7.67 -.01 1.32 HollyFront67.29 -3.90 4.12 HomeDp 196.38 -1.03 .84e Honda 30.04 -.50 2.98 HonwllIntl 144.04 +.04 .75 Hormel s 36.64 +.37 ... Hortonwks17.71 -1.03 2.12f HospPT 28.67 ... 1.00a HostHotls 21.04 -.38 ... HovnanE 1.65 -.06 2.45e HuanPwr 26.62 -.58 ... HuazhuGr 44.09 -1.78 3.08 Hubbell 107.84 -1.41 2.00f Humana 299.83 -.15 .44 HuntBncsh 15.20 -.15 2.88 HuntgtnIng214.02+1.06 .65 Huntsmn 30.04 -.70 ... Huya n 31.49 -4.36 1.52f IAMGld g 5.65 -.08 ... IdexxLab s217.49 -5.41 ... IHS Mark 50.12 -1.13 .14e ING 14.63 ... ... IQIYI n 32.88 -3.41 ... IQVIA Hldg100.81-3. 03 3.03e iShSelDiv 98.46 -.13 ... iShNsdBio s110.20 -2.032.90e iShCorHiDv85.22 -.49 2.13a iShUSPfd 37.53 -.04 2.36 Idacorp 92.74 +1.48 ... IderaPhm 1.28 -.16 3.12 ITW 140.96 -.50 ... ImunoGn 11.68 -.47 ... Imunmd 23.95 -.43 ... Incyte 71.73 -2.30 .60 IndBkMI 26.00 -.30 2.12f IngerRd 89.79 -.97 2.40 Ingredion 109.55 -.12 ... Inpixon rs .18 -.01 1.20 Intel 50.71 -1.79 ... Intelsat 17.00 -.63 ... Int erceptP 81.82 -3.85 .88e IntcntlExc s74.30 -.50 6.28f IBM 138.79 -2.49 .80 IntlGmeT n24.00 -.92 1.90 IntPap 53.04 +.04 .84 Interpublic 23.58 -.33 ... Intersectns 2.08 -.06 ... Intrexon 14.26 -1.25 1.56 Intuit 201.74 -4.24 ... IntSurg s 473.48 -9.73 1.16 Invesco 27.39 -.24 .36 InvestBncp13.38 -.05 ... Invitae n 7.49 -.59 .44 InvitHm n 22.75 +.15 ... IonisPhm 42.17 -.78 J-K-L2.24f JPMorgCh104.79 -.96 .32 Jabil 27.52 -.78 .60 JacobsEng63.50 -1.30 ... JkksPac 3.25 +.05 .40 JeffrFn 23.12 -.21 ... JetBlue 18.79 -.19 3.60f JohnJn 122.59 -.25 1.04e JohnContl n34.36 +.37 .72 JnprNtwk 26.32 -.39 1.31e KKR 24.54 -.31 3.00f KLA Tnc 104.14 -2.42 1.44f KC Southn105.98 -2.30 2.16 Kellogg 69.05 +1.65 ... KeryxBio 4.80 -.10 .48f Keycorp 20.11 -.29 ... Keysight 58.74 -1.36 4. 00 KimbClk 103.88 +2.91 1.12 Kimco 17.56 -.34 .80f KindMorg 17.17 -.22 ... Kinross g 3.67 -.05 ... KlondexM g 2.43 -.10 .24 KnSwftT rs 39.34 -1.26 2.44 Kohls 72.93 -.91 ... KosmosEn 8.08 -.37 2.50 KraftHnz n 63.32 +.11 ... KratosDef 11.25 -.15 .50 Kroger s 29.33 -.36 .12p Kulicke 23.91 -.10 2.40 L Brands 36.87 +.18 3.20 L-3 Tch 192.70 -1.44 2.28f LTC Prp 42.68 +.27 4.40f LamResrch171.01-3.69 .7 7 LambWst n68.15 +.27 .60 Landstar 111.00 -2.80 ... LaredoPet 9.11 -.12 3.00 LVSands 75.86 -3.94 .90m LaSalleH 34.69 -.13 ... Lattice 6.21 -.27 1.52f LeggPlat 43.52 -.17 ... LendingClb 3.85 -.07 .16 LennarA 49.22 -1.98 .72e LbtyASE 6.48 -.10 ... LibtyGlobA 29.68 -.45 ... LibtyGlobC28.45 -.53 1.60 LibtProp 44.40 +.09 1.56 LincElec 87.24 -1.37 8.00 LockhdM 298.77 -.61 1.92f Lowes 96.85 -1.37 ... lulu lemn gs124.86 +.68 ... Lumentm n55.15 -2.55 4.00f LyonBas A107.62 -3.40 M-N-03.20f M&T Bk 171.84 -1.14 ... MBIA 8.96 -.10 1.20 MDC 29.41 -.54 .79 MDU Res 28.79 +.19 ... MGIC Inv 10.96 -.27 .48 MGM Rsts 29.27 -.80 .60 MVC Cap 9.94 -.03 5.24e Macquarie 42.33 -.29 1.51 Macys 36.97 -.46 1.32f Magna g s 61.24 -1.49 ... Mallinckdt 19.57 +.30 ... MannKd rs 2.02 +.01 .44 Manulife g 18.32 -.62 .20 MarathnO 20.30 -1.18 1.84 MarathPt s 69.97 -2.65 1.32 MAR 129.10 -3.51 1.66f MarshM 81.90 +.30 2.00 MartinMid 13.70 -.30 .24 MarvellTch20.18 -1.13 .42 Masco 37.84 -.20 1.00 MasterCrd194.98 -6.50 ... Match n 40.58 -2.13 .60 Mattel 17.35 -.17 ... Mattersight 2.65 -.05 1.68 MaximIntg 58.55 -1.84 ... McClatch rs 9.90 -.20 2.08f McCorm 106.86 +.77 4.04 McDnlds 159.81 -4.74 1.36 McKesson146.07 -2.81 1.00 MedProp 14.06 -.05 .40m MedleyCap 3.50 -.01 2.00f Medtrnic 86.74 -.07 1.92 Merck 61. 08 -.39 2.50 MercGn 46.72 -.47 2.18 Meredith 51.90 -.50 ... Meritor 21.26 -.21 ... MerrimP rs 5.14 -4.01 1.68f MetLife 45.20 -.51 ... MKors 66.71 +.08 ... Michaels 18.80 -.94 1.45f Microchp 93.24 -3.68 ... MicronT 53.16 -3.94 1.68 Microsoft 98.39 -2.02 ... Microvisn 1.10 -.05 ... Middleby 105.39 +.49 .90 MdsxWatr 42.87 +.54 1.39 MHowHiInc11.95 -.18 ... MiMedx 5.83 -.15 ... MitsuUFJ 5.64 -.04 1.6 4 MolsCoorB69.79 +.77 .88 Mondelez 41.45 +.15 ... MonstrBv s56.63 -.23 .25p Moog A 76.32 -.65 1.00 MorgStan 47.93 -.96 .10 Mosaic 28.13 -.75 2.08 MotrlaSolu116.05 -1.66 1.00 MurphO 32.65 -1.55 ... Mylan NV 38.11 -.20 ... NCR Corp 30.09 -1.13 .12 NRG Egy 31.06 +.04 1.24f NRG Yld C17.35 +.15 ... NXP Semi110.14 -4.93 .24 Nabors 6.20 -.33 ... Natera n 19.00 +2.93 1.70f NatFuGas 52.55 -.16 2.89e Na tGrid 55.60 -.02 4.00 NtHlthInv 75.01 +.72 .20 NOilVarco 41.33 -1.27 1.00a NatPresto128.55 -1.40 .64 Navient 13.26 -.12 ... NektarTh 51.27 -1.58 ... Neogen s 81.17 -2.43 ... Neovasc g .04 -.00 ... NeptuneT g 3.56 -.23 1.60f NetApp 76.94 -.02 ... Netflix s 384.48-26.61 ... NwGold g 2.02 -.05 1.09 NJ Rscs s 44.85 +.50 1.48 NewMedia 18.80 +.18 .40e NewOriEd 95.45 -5.47 ... NewRelic 99.86 -4.00 2.00 NewResid 18.17 -.13 .68 NY CmtyB 11.35 -.06 .80 NYMtgTr 6.19 -.03 .16 NY Times 25.95 -.65 .92f NewellRub 26.02 -.19 ... NewfldExp 29.68 -1.07 .56 NewmtM 36.99 -.47 .20 NewsCpA 15.54 -.28 4.44f NextEraEn166.40+2.10 .78 NiSource s 25.67 +.61 1.40f Nielsen plc 30.97 -.15 .80 NikeB s 72.35 -1.08 .08 NobleCorp 5.57 -.15 .44 NobleEngy 34.73 -1.35 .19e NokiaCp 5.83 -.12 ... NomadF n 19.13 -.18 .41e NordicAm 2.73 -.26 1.48a Nordstrm 50.90 -.53 2.88 NorflkSo 152.23 +.41 ... NthnO&G 2.71 -.06 4.80f NorthropG313.72 +1.66 .68 NwstBcsh 17.93 -.19 1.88 NwstNG 63.70 +1.05 ... NorwCruis48.77 -3.19 ... NovaGld g 4.31 -.27 2.75e Novartis 74.03 -1.03 ... Novavax 1.53 -.03 .96e NovoNord 46.97 +.13 1.47 NuSkin 79.32 -1.83 ... NuanceCm13.89 -.31 1.52 Nucor 63.46 -2.74 ... Nutanix n 51.64 -2.70 .40p Nutrie n n 53.96 +.27 .85a NuvDivA 13.23 +.01 .78a Nv AMT-Fr 15.59 -.01 .80 NvPfdInco 9.44 -.07 1.00 NuvEqtP 14.08 -.11 .60 Nvidia 239.12-11.83 ... NxStageMd27.99 -.17 1.33 OGE Engy 35.29 +.33 .38 OaktrSpL 4.67 +.01 .56e OaktStInco 8.18 ... ... OasisPet 13.10 -.68 3.08 OcciPet 81.35 -1.98 .60 OceanFst 30.56 -.15 .10 OfficeDpt 2.79 -.11 ... Okta n 49.02 -2.87 .52 OldNBcp 18.90 -.05 .78 OldRepub 20.20 -.09 .80 Olin 28.98 -.25 2.64 OmegaHlt 31.85 -.02 2.40 Omnicom 74.92 -.99 ... OnSmcnd 23.17 -.91 3.18f ONEOK 68.70 -1.29 ... OpkoHlth 4.70 +.13 .76 Oracle 44.28 +.18 ... Orbotch 61.71 -.86 ... Organovo 1.42 -.07 ... Orthofix 57.67 -2.46 .96 OshkoshCp69.48 -.52 1.34 OtterTail 48.55 +.20 ... Overstk 30.55 -2.90 1.04 OwensMin 17.52 -.28 .84 OwensCorn65.01 -.62 ... OwensIll 17.03 +.17 P-Q-R 1.20 PBF Engy 42.57 -1.89 .20 PDL Bio 2.30 -.07 2.12f PG&E Cp 42.29 -.63 ... PGT Inc 20.50 -.30 3.00 PNC 138.43 -.93 1.06 PNM Res 38.95 +.25 ... POSCO 77.28 -.69 1.80 PPG s 105.11 -.31 1.64 PPL Corp 28.79 +.53 1.12f Paccar 62.14 +.03 ... Pagsegur n29.66 -.79 ... PalatinTch .00 -.09 ... PaloAltNet202.34 -5.25 ... Pandora 7.74 -.53 ... ParkDrl .33 -.01 3.04f ParkerHan155.76 -1.62 ... ParsleyE n 28.77 -.27 1.04 Patterson 24.12 -.50 .16f PattUTI 17.62 -.44 2.24f Paychex 69.68 -.54 ... PaycomSft100.44-6.78 ... PayPal n 82.19 -2.93 1.50 Pembina g 34.24 -.43 ... PnnNtGm 33.70 -.91 .72 PennantPk 7.01 -.09 ... Penney 2.44 -.18 1.40f Penske 48.42 -1.77 .70 Pentair 42.35 -.22 .70f PeopUtdF 18.48 -.07 3.71f PepsiCo 108.99 +.62 .28 PerkElm 72.87 -1.49 .76 Perrigo 75.12 -.54 ... Perspecta n21. 27 -.46 1.36 Pfizer 36.38 -.13 4.56f PhilipMor 79.97 -.22 .88e PhilipsNV 41.48 -.53 3.20f Phillips66 110.45 -1.57 .28 Pier 1 2.96 -.14 .96 PimIncStr2 10.57 -.11 2.78 PinWst 80.01 +1.72 .32f PioNtrl 182.27 -3.38 .75 PitnyBw 9.04 -.20 1.95 PlainsAAP 23.49 -1.02 ... PlanetFit n 44.05 -1.19 ... PlatfmSpc 11.44 -.29 ... PlatGpM rs .12 +.02 ... PlugPowr h 1.94 -.10 2.40 Polaris 121.50 -1.78 ... Pol arity rs 28.14-10.59 .70 PolyOne 42.77 -1.01 3.30 Praxair 154.80 -3.34 2.08f PrinFncl 54.85 -.81 1.24a ProAssur 35.95 -.75 1.92 ProLogis 64.14 -.17 ... ProPetr n 15.06 -.47 2.87f ProctGam 77.79 +.36 .69e ProgsvCp 60.18 -.60 .72 ProspctCap 6.79 -.07 3.60 Prudentl 95.98 -.52 1.80 PSEG 54.24 +.90 6.80 PubStrg 225.65 -.31 ... Pulmatrix .56 -.01 .36 PulteGrp 28.24 -.54 ... PureStrg n 23.00 -.82 .44 PMM I 7.05 -.02 .08 QEP Res 11.94 -.34 2.48f Qualcom 57.05 -1.45 ... QntmDSS rs2.07 +.01 ... Qudian n 9.47 -.56 2.00f QstDiag 113.14 +1.10 ... QuratRet A20.96 -.17 .40 RPC 13.65 -.53 2.50f RLauren 128.01 -2.25 .08 RangeRs 16.60 -.28 .52 RavenInds 38.80 -.40 .88f RJamesFn 93.65 -2.37 1.08f Rayonier 38.17 -.13 3.47 Raytheon 193.52 +.14 2.53 RltyInco 54.24 +.46 ... RedHat 139.77 -2.37 1.20f RedwdTr 16.64 +.04 ... Regenrn 327.11 -4.86 .36 RegionsFn 18.35 -.18 2.00 RelStlAl 90.00 -3.37 .32 RentACt 14.82 -.03 ... Replgn 46.06 -.23 1.80 RestBrnds 60.00 -.75 .78 RetailOpp 19.43 -.09 .66 RetailProp 13.01 +.07 ... RigelPh 3.04 -.14 ... RiteAid 2.11 +.09 3.68 RockwlAut165.52 -2.46 1.32 RockColl 133.67 -.80 ... Rogers 108.63 -6.98 ... Roku n 42.01 -2.70 1.65 Roper 273.13 -3.09 .90 RossStrs s 85.26 -.72 .4 0 Rowan 14.65 -.58 3.76 RoyalBk g 75.00 -1.30 2.40 RylCarb 105.39 -6.16 3.76 RoyDShllB 70.67 -2.42 3.76 RoyDShllA 67.30 -2.06 2.08f Ryder 71.28 -1.07 S-T-U 1.00 S&T Bcp 44.07 -.38 2.45 SCANA 38.40 +1.39 3.25 SLGreen 100.61 -.98 ... SLM Cp 11.65 -.12 .10 SM Energy24.89 -.63 ... SRC Eng 10.67 -.03 .28 SS&C Tch s52.44-2.44 2.29m SabnR 45.40 -.20 ... BasicEnS .45 ... .76f Baxter s 73.59 -.73 ... BaytexE g 3.20 -.07 ... BeacnRfg 44.36 -.61 ... BeazerHm 14.26 -.19 3.00f BectDck 234.75 -2.85 .64f BedBath 19.69 -.38 1.24 Bemis 41.61 +.31 ... BerkH B 1 86.73 -2.18 1.80f BestBuy 75.11 -1.15 ... Best Inc n 11.56 -.45 1.20 BigLots 42.22 +.88 ... Biocryst 5.66 +.07 ... Biogen 292.19 -3.85 ... BioPhrmX .24 +.00 1.90f BlkHillsCp 61.44 +.75 ... BlackBerry10.01 -.67 2.40 BlkHlthSci 38.48 -.10 .65a BlkMuniast 13.17 +.01 2.70e Blackstone 31.99 -.55 2.48 BlkstnMtg 32.15 -.54 1.00f BlockHR 22.99 -.01 ... BlueAprn n 3.26 -.07 .40 BdwlkPpl 10.73 +.49 6.84 Boe ing 331.20 -7.71 ... BookingHl2050.52-52.33 .68 BorgWarn 45.18 +.09 ... BostBeer 302.10 +1.20 ... BostonSci 32.12 -.50 ... Box Inc n 25.45 -1.39 .20 BoydGm 34.79 -1.79 .56 BrigStrat 17.79 -.44 1.52 Brinker 51.11 -.34 1.60 BrMySq 54.67 -.47 2.24e BritATob s 50.36 -1.17 1.10 BrixmorP 18.06 -.16 7.00 BroadcInc252.42 -7.29 ... Brookdale 9.31 -.09 1.88 BrkfInfra s 37.92 -.81 ... BrownFB s 48.30 -1.5 1 .76 Brunswick 63.37 -2.21 5.05 Buckeye 35.67 -.66 2.00f BungeLt 71.25 -.27 1.02 CA Inc 35.85 -.30 .80 CBL Asc 6.11 -.08 .05p CBRE Grp 47.12 -1.68 .72 CBS B 56.24 -.46 1.20 CF Inds s 43.99 -1.31 1.43 CMS Eng 46.51 +1.07 .14e CNH Indl 10.55 -.13 .04 CNX Resc 17.15 -.35 .88 CSX 64.08 -.70 2.95e CVR Rfng 21.85 -.40 2.00 CVS Health71.43 -.75 .88 CYS Invest 7.52 ... .24 CabotO&G 23.22 +.11 ... Caden ce 43.34 -.53 ... CaesarsEnt10.80 -.50 2.49e Cal-Maine 51.00 -.35 1.20 CalaCvHi 12.73 -.13 ... CalAmp 21.87 -.76 .75 CalifWtr 39.90 -.10 .04 CallGolf 19.23 -.52 ... CallonPet 10.51 -.29 ... CalumetSp 7.45 -.30 3.08 CamdenPT92.42 +.23 1.40 CampSp 42.23 +3.63 ... CdaGoose n58.84 +1.23 5.32 CIBC g 87.16 -1.42 1.33 CdnNR gs 79.13 -1.47 1.34 CdnNRs gs32.84 -.42 1.60 CapOne 94.48 -.53 ... CapSenL 11.10 -.31 .64 CapsteadM 9.16 -.04 ... CpstnTur rs 1.46 -.04 1.90f CardnlHlth 53.34 -.64 ... CareDx h 11.97 -1.26 ... CarMax 76.72 -3.47 2.00 Carnival 58.54 -4.99 .72 CarpTech 52.13 -4.03 ... Carrizo 27.23 -.68 ... Catabasis n .95 +.04 ... Catalent 40.48 -1.06 3.44f Caterpillar136.58 -3.36 3.56 CedarF 63.03 -1.06 ... Celgene 78.53 -.27 ... CelldexTh .51 -.01 .20 CenovusE 9.75 -.16 1.11 CenterPn t 27.19 +.57 ... CentAl 16.34 -.90 2.16 CntryLink 18.78 +.16 ... CerusCp 7.00 -.03 1.12 ChemFinl 57.72 -.38 .68 Chemours n46.87 -.13 .56p CheniereEn65.66 -3.06 ... ChesEng 4.89 -.16 4.48 Chevron 122.61 -2.49 .34 Chicos 8.48 -.02 .64e ChinaSoAir45.21 -4.10 ... Chipotle 454.17-15.77 2.86e ChubbLtd 125.11 -.27 .87f ChurchDwt s51.57 +.94 ... CienaCorp 25.70 +.83 .04 Cigna 173.85 -.23 .64 Cimarex 9 5.18 -2.51 2.12 CinnFin 68.22 -.12 ... Cirrus 39.41 +1.81 1.32f Cisco 42.29 -.91 1.28 Citigroup 65.75 -1.45 .52 CitizFincl 40.85 -.33 ... CitrixSy s 104.46 -1.05 ... CleanEngy 3.57 +.10 ... ClevCliffs 8.40 -.60 3.84 Clorox 132.41 +3.50 ... Cloudera n13.71 -.83 1.56 CocaCola 43.58 +.33 ... Coeur 7.67 -.17 .80 CognizTch 77.96 -.74 .96 CohStQIR 11.84 -.05 2.06 CohStSelPf26.96 -.25 ... CoherusBio15.40-1.80 1.68 ColgPalm 65.11 +.48 .76 Comcast s 33.12 -.69 1.36f Comerica 93.99 -1.45 .48 CmclMtls 22.08 -1.28 ... CmtyHlt 4.01 -.27 .24 CmpTask 7.44 -.26 .40 Comtech 31.80 +.07 .85 ConAgra 38.94 +.39 ... Conduent n18.24 -.69 1.25f ConnWtrSv65.67 +.09 1.14f ConocoPhil66.14 -1.64 1.55 ConsolCom12.98 -.15 2.86 ConEd 77.42 +1.66 2.96f ConstellA 228.04 -3.48 ... ContlRescs64.02 -2.18 .42 CooperTire27.25 +. 20 1.72 Corecivic 23.82 +.40 ... CorOnDem48.04 -1.57 .72 Corning 27.73 -.76 1.10 CorpOffP 28.50 -.02 2.28f Costco 211.75 +.65 .50 Coty 14.50 -.27 .26 CousPrp 9.65 ... A-B-C ... ADT Inc n 8.69 -.04 .52 AES Corp 12.87 +.01 1.04 AFLAC s 44.08 -.11 2.16 AGNC Inv 18.90 ... ... AK Steel 4.55 -.33 ... AMAG Ph 21.28 -.48 2.00f AT&T Inc 31.71 +.02 ... AV Homes 21.30 -.05 ... AXA EqH n21.10 -.59 1.12 AbbottLab 60.77 -1.17 3.84 AbbVie 93.05 -.44 .80 AberFitc 26.55 -1.38 ... Ability rs 10.00 +5.01 ... AcadiaPh 16.07 -.26 ... AccelrDiag 23.40 -.60 2.66 Accenture156.16 -3.47 ... Accuray 3.85 -.15 ... AchvLfS rs 3.80 -.03 ... ActiniumP .61 -.02 .34f ActivsBliz 74.70 -1.28 1.10 Adient n 49.99 -.08 ... AdobeSy 239.68 -3.95 ... AdvEnId 58.99 -1.86 ... AMD 15.11 -.69 ... Aecom 32.93 -.56 ... AeroViron 58.25 -1.17 2.00 Aetna 189.58 -1.34 ... AeviGeno 1.18 -.02 .60 Agilent 61.20 -1.59 1.12 Aircastle 20.92 -.39 ... AkamaiT 77.65 -2.67 ... AkersBios .38 +.01 ... AlaskCom 1.70 ... 1.34f Albemarle 91.96 -1.50 ... Alcoa Cp 44.26 -1.30 ... Alexion lf 124.83 -2.74 ... Alibaba 191.25-10.76 ... AllegTch 24.83 -2.48 2.80 AllegiantT141.85 -2.30 2.88 Allergan 171.24 -2.18 2.24 Allete 77.47 +1.16 2.06f AllnceRes 17.90 -.35 2.57e AlliBern 28.85 -.30 1.34f AlliantEg s 42.26 +1.17 .60 AllisonTrn 40.40 -1.24 ... AllscriptH 11.88 -.25 1.84 Allstate 91.63 -.61 .52 AllyFincl 25.65 -.77 ... AlnylamP 100.04 -4.16 ... Alphabet C1124.81 -30.67 ... Alphabet A 1139.28 -30.01 .69 AlpTotDiv 8.91 ... ... Altaba 75.46 -4.00 ... Altice n 16.78 -.36 2.80f Altria 57.07 +.05 .34 AmTrstFn 14.51 -.05 ... Amazon 1663.15-52.52 ... Ambarella 41.89 -1.35 1.83 Ameren 59.65 +.97 .50 AFMulti 6.35 -.05 .17e AMovilL 16.38 +.08 .40 AmAirlines 39.68 -1.67 ... AmAxle 16.46 -.95 1.84f AmCam pus43.30 +.22 .55f AEagleOut 23.76 -.62 2.48 AEP 69.03 +1.68 1.40 AmExp 98.54 +1.31 .20 AHm4Rent 22.01 +.16 1.28 AmIntlGrp 54.22 -.24 ... AmOutBr 12.64 -.02 1.02 AmStsWtr 58.27 +.07 3.08f AmTower 142.15 -.67 1.82f AmWtrWks85.30 +1.88 3.80 Amerigas 41.96 -.21 3.60f Ameriprise144.77 -1.59 1.52 AmeriBrgn 92.22 -1.28 .36 Ametek 72.50 -.50 5.28 Amgen 185.36 +.21 ... AmicusTh 15.36 -.45 .92f Amphenol 8 7.79 -1.41 1.00 Anadarko 71.89 -2.22 1.92 AnalogDev 98.15 -.94 2.36 Andeavor 130.48 -4.57 ... AnglogldA 8.23 -.03 3.19e ABInBev 97.83 -1.30 1.20 Annaly 10.68 +.06 1.00 AnteroRes 20.50 -.31 3.00 Anthem 243.34 -1.48 .60 Anworth 5.17 -.03 1.00 Apache 43.14 -1.62 .60 ApolloInv 5.52 -.04 2.92f Apple Inc 182.17 -2.75 .80 ApldMatl 46.71 -1.25 ... ApldOptoel40.25 -3.50 .82 AquaAm 35.09 +.72 ... ArQule 5 .09 +.33 .42 Aramark 38.17 -.08 .32 ArcBest 45.80 -2.00 .10p ArcelorM rs30.57 -1.36 ... ArchCap s 26.61 +.13 1.34 ArchDan 46.26 -.27 .24 Arconic 16.87 -.17 1.52 AresCap 16.62 +.06 1.18e AresMgmt 20.85 -.15 ... AristaNetw 259.88-12.77 ... ArrayBio 18.90 -.47 ... ArrowEl 76.01 -1.57 ... ArrowPhm 13.47 +.21 ... AscenaRtl 4.34 +.09 .90m Ashland 77.49 -1.02 1.37e AstraZen s 34.97 -.09 ... AtHomGr n36.37 -.63 1.94f ATMOS 90.53 +1.42 ... Autodesk129.75 -6.76 2.76f AutoData 136.63 -2.46 ... AVEO Ph h 2.25 -.15 2.26f AveryD 101.92 +1.67 ... AvisBudg 38.66 -3.15 1.49f Avista 52.71 -.03 ... Avon 1.60 -.03 ... Axalta 30.15 -.27 ... Axovant n 2.57 +.16 1.90f B&G Foods33.00 +.85 ... B2gold g 2.53 -.08 1.50a BB&T Cp 51.71 +.10 3.02 BCE g 40.44 -.52 .72 BGC Ptrs 11.84 -.41 1.66e BHPBil plc 42.70 -1.59 2.38 BP P LC 44.24 -1.54 3.60e BP Pru 28.20 -.25 ... Baidu 250.41 -8.59 .72f BakHuGE n32.44 -.28 .42f Balchem 96.89 -.94 .40 BallCorp s 35.92 +.01 ... BallardPw 2.71 -.14 .48 BkofAm 28.48 -.51 3.84e BkMont g 76.70 -1.06 .96 BkNYMel 55.67 -1.08 3.28f BkNova g 57.05 -.94 .60 BarnesNob 6.20 -.25 .12 BarrickG 12.87 -.17DivName Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 J JFMAM 2,680 2,740 2,800 S&P 500Close: 2,717.07 Change: -37.81 (-1.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,532.01 Change: -160.81 (-2.1%) 10 DAYSAdvanced 678 Declined 2176 New Highs 35 New Lows 97 Vol. (in mil.) 3,620 Pvs. Volume 5,410 2,295 3,875 663 2211 67 78 NYSE NASDDOW 24463.73 24084.39 24252.80 -328.09 -1.33% t t s -1.89% DOW Trans. 10750.88 10444.82 10521.23 -251.97 -2.34% t t s -0.86% DOW Util. 709.19 697.45 707.87 +11.27 +1.62% s s s -2.14% NYSE Comp. 12584.95 12424.03 12481.57 -158.00 -1.25% t t s -2.56% NASDAQ 7639.73 7477.73 7532.0 1 -160.81 -2.09% t s s +9.11% S&P 500 2742.94 2698.67 2717.07 -37.81 -1.37% t t s +1.63% S&P 400 1984.91 1952.86 1960.90 -28.71 -1.44% t s s +3.17% Russell 2000 1684.76 1649.81 1657.51 -28.07 -1.67% t s s +7.95% Toronto TSX 16384.81 16165.60 16183.96 -266.18 -1.62% t 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 fell to 2.88 percent on Monday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.91 1.90 +0.01 .94 6-month T-bill 2.13 2.08 +0.05 1.09 52-wk T-bill 2.31 2.32 -0.01 1.20 2-year T-note 2.54 2.54 ... 1.34 5-year T-note 2.75 2.77 -0.02 1.76 7-year T-note 2.84 2.86 -0.02 1.97 10-year T-note 2.88 2.89 -0.01 2.14 30-year T-bond 3.03 3.04 -0.01 2.71 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.00 +0.01 1.53 Barclays USAggregate 3.33 3.33 ... 2.47 Barclays US Corp 4.01 4.04 -0.03 3.12 Barclays US High Yield 6.28 6.26 +0.02 5.66 Moodys AAA Corp Idx 3.99 3.98 +0.01 3.60 10-Yr. TIPS .77 0.76 +0.01 .43Commodities U.S. crude oil and natural gas prices both fell 0.7 percent each. Gold prices were little changed and silver fell nearly 1 percent.Crude Oil (bbl) 68.08 68.58 -0.73 +12.7 Ethanol (gal) 1.40 1.42 -1.62 +5.0 Heating Oil (gal) 2.10 2.13 -1.18 +1.2 Natural Gas (mm btu) 2.92 2.95 -0.75 -1.0 Unleaded Gas (gal) 2.05 2.07 -0.92 +14.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1265.60 1267.40 -0.14 -3.1 Silver (oz) 16.31 16.44 -0.80 -4.4 Platinum (oz) 868.80 873.30 -0.52 -7.0 Copper (lb) 2.99 3.03 -1.34 -8.8 Palladium (oz) 945.30 956.30 -1.15 -12.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.06 1.08 -2.12 -13.9 Coffee (lb) 1.17 1.17 +0.21 -7.1 Corn (bu) 3.51 3.57 -1.89 -0.1 Cotton (lb) 0.86 0.85 +0.60 +9.3 Lumber (1,000 bd ft) 564.10 560.10 +0.71 +25.9 Orange Juice (lb) 1.57 1.61 -2.12 +15.7 Soybeans (bu) 8.74 8.95 -2.24 -8.1 Wheat (bu) 4.77 4.91 -2.95 +11.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per Bri tish Pound1.3279 +.0018 +.14% 1.2722 Canadian Dollar 1.3308 +.0031 +.23% 1.3263 USD per Euro 1.1704 +.0041 +.35% 1.1199 Japanese Yen 109.45 -.46 -.42% 111.26 Mexican Peso 19.9641 -.0519 -.26% 17.9927 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6215 -.0013 -.47% 3.5357 Norwegian Krone 8.1156 -.0003 -.24% 8.4467 South African Rand 13.5971 -.0009 -1.22% 12.9365 Swedish Krona 8.8625 -.0003 -.27% 8.7173 Swiss Franc .9858 +.0017 +.17% .9691 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3505 +.0064 +.47% 1.3205 Chinese Yuan 6.5499 +.0456 +.70% 6.8387 Hong Kong Dollar 7.8471 +.0006 +.01% 7.8002 Indian Rupee 68.120 +.254 +.37% 64.478 Singapore Dollar 1.3627 +.0047 +.34% 1.3871 South Korean Won 1116.94 +4.28 +.38% 1133.27 Taiwan Dollar 30.40 +.10 +.33% 30.40 ASIA/PACIFICForeign Exchange The dollar fell against the British pound, the euro and Japanese yen. The dollar rose against the Canadian dollar and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ... Saia Inc 79.60 -3.15 ... StJoe 17.90 -.10 ... Salesforce133.19 -1.82 ... SallyBty 16.38 +.16 .65e SJuanB 5.96 -.05 ... SanchezEn 4.11 -.06 ... SangTher 15.60 -.90 1.58e Sanofi 40.50 +.50 .23e SantCUSA 18.75 -.44 ... SareptaTh137.74 -2.59 2.00 Schlmbrg 65.43 -1.15 .40 Schwab 53.41 -1.49 .04 ScorpioTk 2.95 -.08 ... SeadrillLtd .31 -.03 2.52 SeagateT 55.83 -2.39 .64 SealAir 43.35 -.20 ... SearsHldgs 2.26 -.16 .50 Seaspan 8.98 -.12 ... SeaWorld 22.41 -.43 3.58 SempraEn116.61+1.47 1.56 SenHous 18.21 +.01 ... ServcNow171.39 -5.31 3.44f Sherwin 394.95 -1.18 1.40 ShipFin 14.90 -.15 ... Shopify n153.21 -9.32 1.24f SignetJwlrs57.10 -.99 7.80 SimonProp171.46-1.39 .04 SiriusXM 7.06 -.08 ... Skechers s29.51 -.91 1.28 SkywksSol 97.38 -1.17 ... SmartFn rs26.71 +.57 .72 SmithAO s 59.00 -1.27 3 .12 Smucker 108.23 +2.52 ... SnapInc A n13.10 -.10 3.28 SnapOn 159.62 -.05 ... SodaStrm 85.07 -1.01 ... Sogou n 11.58 -.15 1.64 SolarCap 20.59 -.07 1.56 SonocoP 51.46 +.29 ... SonyCp 49.53 -.84 ... Sophiris 2.24 -1.51 ... SorrentoTh 6.35 -.20 1.00 SourcC 39.74 -.41 1.12 SoJerInd s 33.85 +.72 ... SthcrssEn 1.61 +.17 2.40f SouthnCo 46.60 +.79 .23e SthnCopper46.56 -.16 .64f SwstAirl 51.28 -.63 ... SwstnEngy 5.28 -.19 ... SpiritAir 36.33 -2.27 .72 SpiritRltC 8.22 -.02 ... Splunk 101.23 -4.00 ... Spotify n 170.37-10.57 ... Sprint 5.32 -.18 ... Square n 61.89 -3.86 2.52 StanBlkDk133.93 -1.07 .47f StarGas 9.84 +.19 ... StarsGp g 35.65 -1.65 1.44f Starbucks s50.66 -.58 1.68 StateStr 95.92 -2.22 .75 StlDynam 46.52 -1.38 .30 SteinMart s 2.71 -.06 .28 SterlingBc 24.10 -.15 ... StitchFix n26.84 -3 .31 1.88 Stryker 170.28 -1.72 2.40 SubPpne 23.55 +.04 2.84f SunCmts 97.61 +.33 .36 SunHydrl 48.29 -1.56 1.44 Suncor g 38.70 -1.46 ... SunPower 7.79 -.44 ... Sunrun n 13.45 -.42 1.60 SunTrst 66.64 -.85 .32 SupEnrgy 9.40 -.52 .38 SupGpCos s21.43 +.63 .30 Symantec lf20.47 -.25 .60 Synchrony 33.82 -.31 ... SynrgyPh 1.80 -.09 1.00 SynovusFn54.43 -.30 1.44 Sysco 68.23 +.44 ... T-MobileUS59.73 -1. 06 ... TAL Educ s37.15-2.09 2.60m TC PpLn 25.75 -.77 .84 TD Ameritr 56.32 -2.07 1.76f TE Connect93.84 -1.29 1.56 TJX 95.21 +.13 .24 TahoeRes 4.96 -.08 ... TakeTwo 116.73 -.23 ... TandmD rs23.54 +.39 1.40f TangerFac 24.09 +.17 1.35 Tapestry 47.06 -.21 3.64 TargaRes 48.49 -.96 2.56f Target 76.84 +.80 2.62f Taubmn 60.35 -.46 ... TechData h82.50 -2.42 .13 Technip 31.51 -.83 .16e TeckRes g 24.77 -1.27 .28 Tegna 11.40 +.16 ... Teladoc n 59.55 -2.05 ... Tellurian rs 8.42 -.37 1.00 Tenneco 44.95 -.36 ... Teradata 39.91 -1.17 .36 Teradyn 37.67 -1.13 5.15e TerraNitro 83.96 ... ... Tesaro 45.70 -3.92 ... Tesla Inc 333.01 -.62 2.48 TexInst 110.19 -2.19 1.00 TexRdhse 67.13 -1.12 .96 Textainer 14.45 -.55 .08 Textron 65.73 -1.33 ... TherapMD 6.70 -.31 .68 ThermoFis204.93 -3.82 ... 3D Sys 14.01 -.31 5.4 4f 3M Co 195.80 -.70 2.20f Tiffany 133.07 -.60 1.12f Timken 44.05 -.55 .44 TollBros 36.45 -.66 .64 Torchmark 83.62 -.06 2.68 TorDBk gs 57.32 -.66 2.71e Total SA 60.25 -.58 ... Toyota 128.57 -2.43 ... TransEntx 4.96 +.18 ... Transocn 12.26 -.44 3.08f Travelers 123.72 -.69 1.02e TriContl 26.56 -.43 2.50 TriCntl pf 51.32 ... ... Trimble 32.66 -.68 ... TriNetGrp 53.28 -1.38 .52 Trinity 33.28 -.42 ... Tri pAdvis 55.71 -.95 ... TrueBlue 27.25 -.55 .26 TrstNY 9.20 +.10 2.72 Tuppwre 41.57 -.19 .36 21stCFoxA48.14 -.47 .36 21stCFoxB47.89 -.46 ... 22ndCentry 2.51 +.07 ... Twilio n 54.47 -.78 ... Twitter 44.17 -1.71 ... 2U 83.22 -4.38 .69e UBS Grp 15.24 -.35 1.29 UDR 37.43 +.20 1.04f UGI Corp 52.24 +.68 ... US FdsHl n37.95 -.27 ... USG 43.10 -.22 ... UltraClean16.14 -1.02 ... UltPetro n 2.06 -.06 .80 Umpqua 23.35 -.18 ... UndrArm s 22.31 -.07 ... UnAr C wi 20.76 -.03 .15 UniFirst 181.00 -1.80 1.43e UnilevNV 55.25 -.15 2.92 UnionPac 141.23 -2.72 ... Unit 24.37 -.51 ... UtdContl 71.33 -1.61 3.64 UPS B 110.20 -3.50 ... UtdRentals148.15 -6.80 1.20 US Bancrp 50.58 -.18 .20 USSteel 34.52 -2.39 2.80 UtdTech 124.61 -.26 3.60f UtdhlthGp250.71 -3.66 2.40 UnitGrp 21.58 -1.15 3.00f UnvslCp 66.45 +.30 24 UnivDisp 81.30 -5.15 .92 UnumGrp 38.11 +.12 ... UraniumEn 1.71 -.05 ... UrbanOut 45.22 -.83 V-W-X-Y-Z 1.84 VF Corp 81.21 -.37 .64 VICI Pr n 20.84 -.14 ... ValeantPh 23.06 -1.21 ... Valerits hn 1.61 +.19 3.20 ValeroE 109.26 -2.98 .44 VlyNBcp 12.63 -.11 1.82e VangDivAp102.67 -.82 1.80 Vectren 71.48 +.04 3.16 Ventas 56.09 +.40 ... Verastem 7.43 -.23 .55 Vereit 7.50 -.04 ... VeriFone 22.85 +.04 ... Vericel 10.35 -.65 ... Verisign 135.72 -2.96 2.36 VerizonCm49.60 -.16 .80 ViacomB 29.90 -. 38 .40 ViadCorp 55.05 -1.55 ... Viavi 9.82 -.16 ... VikingTh n10.37 -.71 .84 Visa s 130.93 -4.40 .34f VishayInt 23.90 -.45 ... VistraEn n 23.33 -.32 ... VMware 145.08 -4.93 1.82e Vodafone 24.54 -.33 .04 VoyaFincl 49.13 -.24 1.12 VulcanM 128.43 -3.14 .40 W&T Off 6.57 -.52 2.16 WD 40 146.90 -.85 2.21 WEC Engy63.44 +1.15 4.06 WP Carey 66.33 -.13 ... WPX Engy 17.39 -.58 2.08f WalMart 86.47 +1.65 1.60 WalgBoots 67.24 -.37 .20 WarrMet n 24.99 -.28 1.00 WashPrGp 8.16 -.12 1.20 WREIT 29.92 +.25 1.85 WsteMInc 81.70 -.18 ... Waters 192.35 -1.52 ... WeathfIntl 3.26 -.07 ... Web.com 25.30 -.80 1.32f WebsterFn 65.35 -.84 ... WtWatch 99.13 -1.47 1.58f WeinRlt 31.50 -.19 1.56 WellsFargo53.96 +.02 1.68e Welltower 59.30 +.25 .34 Wendys Co17.47 -.66 .38 WAstInfSc 11.22 -.01 2.00 WDigital 78.13 -1.55 .76 WstnUnion 20.78 -.36 1.52e WestpacBk21.40 -.40 1.72 WestRck 58.23 +.26 1.28 Weyerhsr 35.36 -.24 4.60f Whrlpl 143.89 -.76 ... WhitngPet rs53.16-2.30 1.36 WmsCos 26.91 -.73 2.46f WillmsPtrs 40.32 -1.09 1.72 WmsSon 61.79 -1.64 ... WT MCD s35.80 -.44 .57 Woodward 76.29 -1.46 ... Workday 120.72 -3.29 .24 WorldFuel 21.43 -1.20 .48 WldW Ent 66.46 -.68 ... Worldpay 82.73 -2.35 .84 Worthgtn 46.82 -1. 09 3.00f Wynn 166.54 -3.60 ... XPO Logis103.53 -5.23 1.52 XcelEngy 45.15 +1.30 ... XeneticB n 5.75 +2.93 ... Xerium 13.23 +6.62 1.00 Xerox rs 25.45 -.95 1.44f Xilinx 65.48 -1.25 ... YRC Wwde10.23 -.82 .02 Yamana g 2.98 -.04 ... Yandex 34.56 -.99 ... Yelp 40.08 -.60 .67 YorkWater 32.75 ... ... YulongE rs 3.92 +1.08 1.44f YumBrnds 78.59 -1.77 .40 Yum China39.18 -1.28 ... ZTO Exp n 19.24 -.12 ... Za fgen 8.99 +1.90 ... Zagg 18.05 -.15 ... ZayoGrp 36.36 -.20 ... Zendesk 53.05 -1.71 .96 ZimmerBio110.73 -1.03 .72e ZionsBcp 54.63 -.88 ... Ziopharm 3.04 -.15 .50 Zoetis 84.70 -1.12 ... Zscaler n 36.36 -.27 ... Zuora n 28.68 +1.04 ... Zynga 4.08 -.12 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 24,252.80 -328.09 NASDAQ 7,532.01 -160.81 S&P 500 2,717.07 -37.81 10-YR T-NOTE 2.88 % -.01 30-YR T-BOND 3.03% -.01 CRUDE OIL $68.08 -.50 GOLD $1,265.60 -1.80 EURO $1.1704 +.0041q q q q q q q q q q q q q q p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Tuesday, June 26, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I recently had a blood and urine checkup. Most everything was within normal range (doing well), except that I am low on vitamin D, at 24. The doctor recommended supplements, but said to be careful not to overdo. How much is too much? Is one a week OK? „ Y.C. ANSWER: There are several ways to replace vitamin D, but the most common are weekly ergocalciferol (vitamin D-2, usually given as 50,000 units for eight weeks) or cholecalciferol (vitamin D-3, taken daily). I prefer daily vitamin D-3 as a supplement for most people who are found to have low vitamin D levels. Most people remember better to take one daily, and many people think that after a month of taking weekly vitamin D they are cured and do not take the required follow-up supplements. While it is true that excess vitamin D can be dangerous, it is very uncommon to have excess vitamin D when taking 8,000 units or less daily. (Some people will need more than that, but doses in excess of 8,000 IU should be guided by blood levels. Some people don't absorb vitamin D well, and they may need amounts that might cause toxicity in other people.) The general recommendation is 1,000 to 2,000 units of vitamin D-3 daily. However, D-2 comes in 5,000 and 10,000 units in addition to the 50,000, so it is ne to use weekly dosing if you prefer. DEAR DR. ROACH: About four months ago I was in the emergency room with pain in my lower back. The doctors did a CT scan, which found an 8 mm kidney stone requiring a procedure to break up the stone, as it would not pass. The kidney stone was calcium oxalate monohydrate. What causes this? It was extremely painful, and I do not want another. The doctor emphasized drinking lots of water with lemon. „ Y.C. ANSWER: There are several possible reasons why people form calcium oxalate stones, but in any given person it may be impossible to identify the one particular cause. Family history, diet, medications, water intake and anatomical issues all might predispose a person to developing a kidney stone. Calcium and oxalate both are important, but the calcium story is slightly confusing. As you might expect, taking calcium supplements increases risk of developing calcium stones, because the calcium, often taken without food, is excreted by the kidney and increases stone formation. However, calcium in food has the opposite eect: Highcalcium diets are associated with a decreased risk of forming stones. This is thought to be due to the fact that calcium in food binds oxalate in foods, and the decreased oxalate means fewer stones. Oxalate, however, is found in many foods. A registered dietician nutritionist can help you, but I recommend this page from my former professor Dr. Fred Coe and his team: https:// tinyurl.com/h2loheu. Other dietary factors that will reduce the risk of another calcium oxalate stone are: reducing animal protein and increasing (most „ check the list) fruits and vegetables; decreasing sodium intake; and reducing sugars (specically sucrose and fructose, apart from what is found naturally in fruits). Citric acid, in the lemon your doctor recommended, helps to prevent stones in some people. It also may be taken as a pill, as potassium citrate. The other piece of advice your doctor gave you might be the most important of all: Drink plenty of water. People who are prone to kidney stones should drink lots and lots of water (coee and tea DEAR ABBY: I am 32 and in a relationship with a 31-year-old single mother. Her son, "Steven," is 7. Her daughter, "Jessica," is 15. I am a stay-at-home dad. Both kids refer to me as "Dad," as I have been a part of Steven's life more than his (incarcerated) dad has ever been. Because I am a stay-at-home dad, this means I take Steven to various professional appointments, doctors, including a psychiatrist for ADHD, the dentist and various sports activities. I was informed three weeks ago Jessica is pregnant. When I take our boy for doctor's visits, they always want guarantor information, and I always sign. But after a recent checkup of his, I called for results and was outright lied to „ "We don't have the results back" „ and Jessica's doctor said they can't release any information to me. Abby, I'm in this for the long haul. If doctors will let me sign to pay their medical expenses but I can't have the results, what can I do? „ Stay-At-Home-Dad DEAR "DAD": A guarantor is dierent from a legal guardian or parent. Have their mother call the doctors and request the information so she can share it with you. And if you haven't suggested to Jessica's mother that her daughter should be put on long-acting birth control, I think the time has come. DEAR ABBY: I have a friend who I suspect has a mental problem. No matter what I talk about „ what I've done, who I know or what I have „ she one-ups me by saying she has done or had the same thing. It really grates on my nerves. Do you think it's a habit or a disease? „ Outdone In Washington DEAR OUTDONE: It's not a disease, but an obnoxious habit. The "cure" may be to tell the woman how what she's doing makes you feel. The result will be that she either stops trying to top you or ends the friendship. Dear Heloise: My son has a summer service project where he collects cans of food for the food bank. It occurred to me that with cans, you need CAN OPENERS! Sure, many cans have pull tabs, but some don't. Hand-held can openers can be purchased for just a few dollars, so I encourage anyone donating cans of food: Pick up a can opener, too! „ Helen B., Fort Lauderdale, Fla. A Heloise high-ve to your son, and to you, Helen. „ Heloise Dear Heloise: When visiting someone in the hospital, here are a few hints: Keeping your voice low is critical, as loud noises can upset other patients. Young children usually are not the best company in the hospital. They can get bored easily. And my last hint is a big one: Sitting on the patient's bed is a big no-no. „ A Reader, via emailHow much vitamin D is too much for a person to absorb? 'Dad' unable to view kids' records due to privacy laws Can you open your cans?Hints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, June 26, 2018 ARIES (March 21-April 19). Work on your skills. No matter how talented you are, you need the skills to back it up, and those skills will take you much, much further than natural ability ever could. TAURUS (April 20-May 20). When the best idea comes along, the others just dont look the same anymore. They pale in comparison. Youll know it when you see it, and once you do, you cant unsee it. Theres no going back. GEMINI (May 21-June 21). Youd often rather pay a little more for the monthly cost than get the discount of the yearly subscription. Why? Flexibility has value. You hate feeling trapped! This applies across the board today. CANCER (June 22-July 22). You may acquire the winning formula and soundly disagree with it, or seek wise counsel and then do the exact opposite. Ultimately, you want to become a better you, not an eective clone of some other successful person. LEO (July 23-Aug. 22). Never doubt your power. Dont lie down. Castles are built one brick at a time. Build a little the best you can every day and one day youll have a beautiful creation. VIRGO (Aug. 23-Sept. 22). Though youre not out to get any special attention, someone sees you for who you really are „ and will also happen to choose the perfect moment to let you know this. LIBRA (Sept. 23-Oct. 23). It will be almost impossible to sell an idea to someone who has to rst admit being wrong about it before. Youll graciously let someone save face, or gloss over your dierences in the name of moving forward. SCORPIO (Oct. 24-Nov. 21). The movie heroes control their emotions, which is part of the appeal. If only we could all handle stress like James Bond with the fate of the world hanging in the balance. You wont be so far o from that today. SAGITTARIUS (Nov. 22-Dec. 21). Instead of solving one kind of problem, what if you trained your mind to adapt to any circumstance? Optimism „ to look for opportunity no matter what and to believe its there „ is what will help you. CAPRICORN (Dec. 22-Jan. 19). Butteries in the stomach are related to a primal ght-or-ight response, but dont take them as a bad sign. Go on and deal with the daunting circumstance at hand: Its the gateway to a positive change! AQUARIUS (Jan. 20-Feb. 18). Youll work hard; thats a given. But theres such a thing as overworking it, too. This thing youre dealing with could use a dierent approach. Step back. Look at it sideways. Ask around. Theres got to be a better way. PISCES (Feb. 19-March 20). Love changes. Anyone whos had relationships knows that feeling less euphoric and amorous than you did at the beginning of a relationship is the norm. But there are denitely more highlights to come. Hang in there. TODAYS BIRTHDAY (June 26). You will develop your inner values much like you develop your physique: Through repetition and training, you become strong. Youll build on what you once saw as a fault but have come to recognize as a talent. Professional advancement at rst wont seem to be. In 2019, youll lose dead weight. Life becomes a dance. Aquarius and Capricorn adore you. Your lucky numbers are: 5, 30, 33, 4 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Tuesday, June 26, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Tuesday, June 26, 2018 ALMANAC Today is Tuesday, June 26, the 177th day of 2018. There are 188 days left in the year. Today in history On June 26, 1948, the Berlin Airlift began in earnest after the Soviet Union cut off land and water routes to the isolated western sector of Berlin. On this date In 1483 Richard III began his reign as King of England (he was crowned the following month at Westminster Abbey). In 1541 Francisco Pizarro, Spanish conqueror of Peru, was slain in Lima by rival conquistadors. In 1870 the first section of Atlantic City, New Jerseys Boardwalk was opened to the public. In 1917 the first troops of the American Expeditionary Force deployed to France during World War I landed in St. Nazaire. In 1925 Charles Chaplins classic comedy The Gold RushŽ premiered at Graumans Egyptian Theatre in Hollywood. In 1963 President John F. Kennedy visited West Berlin, where he delivered his famous speech expressing solidarity with the citys residents, declaring:  Ich bin ein Berliner Ž (I am a Berliner). In 1977 42 people were killed when a fire sent toxic smoke pouring through the Maury County Jail in Columbia, Tennessee. Elvis Presley performed his last concert at Market Square Arena in Indianapolis. In 1993 President Bill Clinton announced the U.S. had launched missiles against Iraqi targets because of compelling evidenceŽ Iraq had plotted to assassinate former President George H.W. Bush. Ten years ago: The U.S. Supreme Court struck down a handgun ban in the District of Columbia as it affirmed, 5-4, that an individual right to gun ownership existed. Todays birthdays Jazz musician-film composer Dave Grusin is 84. Actor Josef Sommer is 84. Singer Billy Davis Jr. is 80. Rock singer Georgie Fame is 75. Actor Clive Francis is 72. Rhythm and blues singer Brenda Holloway is 72. Actor Michael Paul Chan is 68. Actor Robert Davi is 67. Singer-musician Mick Jones is 63. Actor Gedde Watanabe is 63. Rock singer Chris Isaak is 62. Rock singer Patty Smyth is 61. Singer Terri Nunn (Berlin) is 59. Rock musician Colin Greenwood (Radiohead) is 49. Writer-director Paul Thomas Anderson is 48. Actor Sean Hayes is 48. Actor Matt Letscher is 48. Actor Chris ODonnell is 48. Actor Nick Offerman is 48. Actress Rebecca Budig is 45. Retired MLB All-Star Derek Jeter is 44. Bible verse The Lord is my rock, and my fortress, and my deliverer: my God, my strength, in whom I will trust; my buckler, and the horn of my salvation and my high tower.Ž „ Psalms 18:2. No one can meet your needs like God can. For my God shall supply all your needs according to His riches in glory through Christ Jesus. BREMERTON, Wash. (AP) „ Two long-lost sisters had no idea they share the same parents until an Ancestry.com DNA test revealed the fact six months ago. The Kitsap Sun reports 78-year-old Beverly Meier ”ew into Seattle from Sacramento, California, last week to meet her sister, 83-yearold Joyce Risher, in person for the “rst time. Rishers granddaughter, Melissa Berry, discovered the two women had the same parents last summer after researching her family genealogy. Meier submitted her DNA to Ancestry.com about a year ago, only wanting to know about where her ancestors came from. Meier was adopted after birth. Her seven siblings had no idea she was born. The family held a reunion Saturday in Silverdale, Washington, so more relatives could meet Meier.ODD NEWS Long-lost sisters meet after DNA testEarlier Monday, however, the State Department said the situation in southwest Syria remained a matter of serious concern, although it pointedly did not repeat earlier threats of a U.S. response that had been standard in such comments since May. The quiet backtrack has occurred over the course of the last month, as what started as allusions to a potential U.S. military response evolved into mere expressions of concern. In late May, the State Department “rst sounded the alarm in public about an impendingŽ operation by Assads forces in the area covered by the cease“re. State Department spokeswoman Heather Nauert warned both Syria and Russia on May 25 that the United States will take “rm and appropriate measures in response to Assad regime violations.Ž Nauert repeated the threat verbatim two weeks later on June 14 as indications grew that a Syrian operation could be imminent. Upping the rhetoric against Russia, she insisted the cease“re must continue to be enforced and respected.Ž We af“rm again that the United States will take “rm and appropriate measures in response to Syrian government violations in this area,Ž she said But by June 21, amid reports that Syrian forces were actually operating in the cease“re area, the U.S. had backed away from that tough line, warning only of the serious repercussions of these violations.Ž Nauert, in a statement urging all sides not to let the con”ict broaden, did not elaborate on what those repercussions might be. In a meeting two days later between Secretary of State Mike Pompeo and King Abdullah, Syria did not even come up, at least according to the of“cial U.S. description of the meeting. Instead, the two discussed economics, defeating the Islamic State group and the IsraeliPalestinian con”ict, the State Department said in a statement. Over the weekend, reports emerged that the U.S. liaison team to rebels in Daraa had told rebel commanders that they were essentially on their own. The Britain-based Syrian Observatory for Human Rights and Daraabased opposition activist Osama Hourani said the U.S. had informed rebel groups in southern Syria that Washington would not intervene to defend them. A U.S. of“cial familiar with the matter con“rmed on Monday that of“cials at the U.S. Embassy in Amman had sent text messages to the commanders advising them that they should make decisions about continuing to “ght based on the interests of their factions and families and not on the assumption or expectation of military intervention by us.Ž The of“cial was not authorized to discuss the message publicly and spoke on condition of anonymity. Mondays State Department statement, meanwhile, made no mention of any repercussions from the U.S. or anyone else. Instead, the U.S. said it was closely following the situation and emphasizing to Russia the critical nature of the mutual adherence to the cease“re arrangement.Ž We will not comment further on ongoing diplomatic conversations,Ž it said.SYRIAFROM PAGE 1 AP PHOTOPresident Donald Trump and rst lady Melania Trump meet with King Abdullah II of Jordan and Queen Rania at the White House, on Monday, in Washington. overcoming numerous legal hurdles that have long stymied research into cannabis. FDA of“cials said the drug reduced seizures when combined with older epilepsy drugs. FDA chief Scott Gottlieb said his agency had supported research on cannabis-derived products for many years.Ž The FDA has previously approved synthetic versions of another cannabis ingredient for medical use, including severe weight loss in patients with HIV. Epidiolex is essentially a pharmaceutical-grade version CBD oil, which some parents already use to treat children with epilepsy. CBD is one of more than 100 chemicals found in marijuana. It doesnt contain THC, the ingredient that gives marijuana its mind-altering effect. Physicians say its important to have a consistent, government-regulated version. Im really happy we have a product that will be much cleaner and one that I know what it is,Ž said Dr. Ellaine Wirrell, director of the Mayo Clinics program for childhood epilepsy. Side effects with the drug include diarrhea, vomiting, fatigue and sleep problems. Several years ago, Allison Hendershot considered relocating her family to Colorado, one of the “rst states to legalize marijuana and home to a large network of CBD producers and providers. Her 13-year-old daughter, Molly, has suffered from severe seizures since she was 4 months old. But then Hendershot learned about a trial of Epidiolex at New York University. I preferred this to some of those other options because its is a commercial product that has gone through rigorous testing,Ž said Hendershot, who lives in Rochester, New York. Since receiving Epidiolex, Hendershot says her daughter has been able to concentrate more and has had fewer dropŽ seizures „ in which her entire body goes limp and collapses. CBD oil is currently sold online and in specialty shops across the U.S., though its legal status remains murky. Most producers say their oil is made from hemp, a plant in the cannabis family that contains little THC and can be legally farmed in a number of states for clothing, food and other uses. The immediate impact of Mondays approval on these products is unclear. FDAs Gottlieb warned about the use of CBD products with unproven medical claims.Ž The FDA previously issued warnings to CBD producers that claimed their products could treat speci“c diseases, such as cancer or Alzheimers. Only products that have received formal FDA approval can make such claims, typically requiring clinical trials costing millions. Most CBD producers sidestep the issue by making only broad claims about general health and well-being. Industry supporters downplayed the impact of the FDA approval. I dont know a mom or dad in their right mind who is going to change whats already working,Ž said Heather Jackson, CEO of Realm of Caring, a charitable group af“liated with Coloradobased CW Hemp, one of nations largest CBD companies. A GW Pharmaceuticals spokeswoman said the company would not immediately announce a price for the drug, which it expects to launch in the fall. Wall Street analysts have previously predicted it could cost $25,000 per year, with annual sales eventually reaching $1 billion. For their part, GW Pharmaceuticals executives say they are not trying to disrupt products already on the market. The company has pushed legislation in several states to make sure its drug can be legally sold and prescribed. The FDA approval for Epidiolex is technically limited to patients with Dravet and Lennox-Gastaut syndromes, two rare forms of epilepsy for which there are few effective treatments. Patients experience frequent, severe seizures, in some cases more than 100 per day. But doctors will have the option to prescribe it for other uses. The new medication enters an increasingly complicated legal environment for marijuana.MARIJUANAFROM PAGE 1 TEXAS REDISTRICTINGA different kind of gerrymandering, using race, was at issue in the ruling upholding all but one state House district in Texas. The case was unusual because the districts at issue were adopted by a court on an interim basis as part of a discrimination lawsuit, then approved by the state legislature in what it said was an effort to end the litigation. That same court then determined that the districts were tainted by intentional discrimination or relied too heavily on race. Justice Samuel Alito wrote for the courts conservatives that the lower court made a mistake by not giving enough weight to the legislatures stated intent to end the lawsuit and instead demanding that the state prove it was not discriminating against minority voters. Justice Sonia Sotomayor wrote in her dissent that challenged districts burden the rights of minority voters.ŽAMERICAN EXPRESS FEESAmerican Express won its case against states and the federal government over its rules that prevent merchants who accept its cards from encouraging consumers to use other credit cards that charge lower fees. The governments, and the courts liberals, said American Express was restricting competition in violation of federal antitrust law. But Justice Clarence Thomas wrote for the “ve conservative justices that far from discouraging competition, American Express business model has spurred robust interbrand competition and has increased the quality and quantity of credit-card transactions.ŽMAKING A MURDERERThere was no comment from the court in rejecting an appeal from Brendan Dassey, who was 16 years old when he confessed to Wisconsin authorities that he had joined his uncle in raping and murdering photographer Teresa Halbach before burning her body in a bon“re. Dasseys attorneys had argued that he is borderline intellectually disabled and was manipulated by experienced police of“cers into accepting their story of how Halbachs murder happened. Dasseys attorney Lara Nirider said shell continue trying to win him a new trial.WHATS LEFTThe court returns to the bench Tuesday morning to decide some, but not all, of the four remaining cases. The legal challenge to President Donald Trumps travel ban on visitors from “ve mainly Muslim countries is the biggest case pending. The policys opponents want the court to strike it down, arguing its the product of bias against Muslims or exceeds the presidents authority under immigration law, an issue that has been hotly debated since Trump took of“ce. Two other cases involve whether government workers who dont want to join the labor unions that represent them in collective bargaining still have to pay fees to the unions and whether states can require anti-abortion crisis pregnancy centers to provide information about abortion. The justices also are weighing a dispute over water between Florida and Georgia.COURTFROM PAGE 1 children crossing the border arrive alone, without parents or guardians, and are often sent with a paid smuggler. We can only guess how many never make it to our border during that dangerous journey.Ž He claimed the MS-13 gang is recruiting children who were sent here as unaccompanied minors, and some are brought to help replenish the gang. And they are terrorizing immigrant schools and communities from Los Angeles to Louisville to Long Island to Boston. They are able to do so because we do not have a secure southwest border.Ž He said “ve children had been found at the border carrying a combined 35 pounds of fentanyl, the powerful synthetic opioid drug blamed for an epidemic of overdose deaths nationwide. Drug cartels, Sessions said, take advantage of our generosity and ... use children to smuggle their drugs into our country as well.Ž Just outside the building where Sessions spoke, more than 200 protesters opposed to the administrations immigration policies blocked a busy road. The coalition of civil rights, religious and union activists carried signs and drums and were joined by a mariachi band. Some sat in a busy roadway for while police diverted traf“c around them. No arrests were reported. McAleenans remarks follow an announcement last week by the federal public defenders of“ce in El Paso that federal prosecutors would no longer bring criminal charges against parents entering the U.S. if they have their child with them. Amid the confusion, some Democratic members of Congress reiterated their frustrations Monday that the Trump administration had not released its plan for reunifying families. As many as 2,300 children were separated from their migrant parents from the time the administration adopted the zero-tolerance policy until June 9, of“cials have said. The temporary shelter at Tornillo was close to its 360-person capacity. Reporters were allowed Monday to brie”y visit the shelter, where more than 320 children ages 13 to 17 are being held in air conditioned tents. A facility administrator told reporters that the main complaint he hears from children on site is that the tents get too cold sometimes. Reporters were not allowed to enter any tents holding children. Two girls who stopped brie”y in front of reporters said that they were doing well. Justice Department of“cials have asked a federal judge to amend a class-action settlement that governs how children are treated in immigration custody. Right now, children can only be detained with their families for 20 days. Trump of“cials are seeking to detain them together inde“nitely as their cases progress. Advocates say family detention does not solve the problem.IMMIGRANTFROM PAGE 1 AP PHOTOProtesters walk north on south Virginia street after demonstrating outside the Peppermill Resort-Casino in Reno, Nev, while Attorney General Je Sessions delivers remarks on immigration to NASRO, a School Safety Conference on Monday. FROM PAGE ONE

PAGE 25

Tuesday, June 26, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsNHL FREE AGENCYDefenseman John Carlson signing is “ rst domino to fall in NHL free agency. Page 2 INDEX | Lottery 2 | College Baseball 3 | MLB 4 | Scoreboard 5 | Soccer 6 By TOM JONES Tampa Bay TimesST. PETERSBURG „ The Tampa Bay Rays are not the best team in baseball. They are not going to win the World Series this year. Heck, they probably wont even make the playoffs. But I tell you what. This team is a heck of a lot of fun to watch. And its way better than most of us thought it would be. Lets go a little further than that. This team, dare we say, is turning into a nice little ballclub. Rays fans should be absolutely thrilled with what theyre seeing, and they should be excited about all thats in store. The future looks bright. But you know, the present isnt too shabby, either. What a weekend at the Trop. The Rays swept the big, bad Yankees. The series was capped Sunday with a dramatic walkoff homer in the 12th inning by 22-year-old Jake Bauers.MLB: RaysGuys are buying inBy GREG AUMANTampa Bay TimesFormer Alabama star and Bucs defensive end Keith McCants was arrested in St. Petersburg early Monday morning and is facing a felony charge of possession of crack cocaine, according to arrest records. McCants, 50, was arrested by the Pinellas County Sheriffs Office and booked at 4:24 a.m. Monday. He is being held on $2,000 bond on the felony cocaine charge, and an additional $150 for a second offense of driving with his license suspended or revoked. Its his ninth local arrest over four different counties since 2010. Learn from me,Ž he pleaded to modern players in the Sporting News in 2011 in detailing his battle with drug addiction after his football career. McCants was an AllAmerican at Alabama, selected by the Bucs with the fourth overall pick in the 1990 NFL draft. He did not find the same success at the pro level, getting 12 sacks in three seasons with the Bucs. His career was over by 1995 after three seasons and 1.5 sacks with the Oilers and Cardinals. McCants has been arrested eight previous times in the Tampa area since 2010, most recently in January on a felony charge of driving with a suspended license; he entered a not guilty plea on that charge and faces a jury trial July 10, according to court records. He was arrested in Pinellas County on possession of cocaine charges in 2010 and 2011 and entered a guilty plea, serving 16 days in jail and probation. He was arrested locally on outstanding warrants from Alabama in 2011 and 2013. He was arrested in Pasco County in 2014 on a possession of cocaine charge and adjudication was withheld after probation in 2015. He served two days in jail in Hernando County last year from a 2016 battery count against him.NFL: BucsEx-Bucs DE Keith McCants arrestedBy MARC TOPKINTampa Bay TimesThe Rays take their onceevery-threeyears turn playing NL West teams in 2019. But, based on an early draft of the schedule, wont get to welcome back traded franchise cornerstone 3B Evan Longoria. The Rays will face Longorias new team, the Giants, but only in San Francisco, making just their second ever visit to AT&T Park.No Tropicana Field return for Evan Longoria in 2019By FRANK PASTORTampa Bay TimesTampa Bay resident Nanci Donnellan, long known to radio listeners as The Fabulous Sports Babe,Ž has been voted into the National Radio Hall of Fame. Donnellan,the first woman to ever host a nationally syndicated sports talk radio program, was selected by a voting participant panel comprised of nearly 1,000 industry professionals. She will be honored along with 10 others during a dinner and reception Nov. 15 at Guastavinos in midtown Manhattan. Other sports inductees include Mike Greenberg and Mike Golic, formerly of ESPNs Mike & MikeŽ show; and Mike Francesca, the longtime afternoon drive host on WFAN AM/FM, The Fan, in New York.RADIO: Nanci DonnellanTampa Bays Fabulous Sports Babe voted into National Radio Hall of FameBy MATT BAKERTampa Bay TimesTAMPA „ Although the search committee for USFs new athletic director wouldnt discuss specific candidates during its meeting Monday, the criteria they discussed shed some light on who might „ and might not „ be in the mix for a job expected to be filled by July 4. USF wants a proven leader, preferably with previous AD experience, committee chair William Sutton reiterated in a conference room at the schools downtown Center for Advanced Medical Learning and Simulation. That fits the description of two names regularly mentioned by insiders and those in the industry: former Louisville AD Tom Jurich and former Arkansas/Pitt AD Jeff Long.COLLEGE: South FloridaDo Jurich, Je Long “ t criteria USF wants in a new athletic director?By GREG AUMANTampa Bay TimesTAMPA „ Every year during draft season, players from the Tampa Bay area are selected in the NFL, MLB and even NBA drafts. But NHL? Sure enough, in the third round of Saturdays NHL draft, the Jets selected Nathan Smith, a forward who was born in New Port Richey and graduated last year from Mitchell High in western Pasco County. He is believed to be the first NHL draft pick who was born in the Tampa Bay area and graduated from a local high school. Its awesome. I hope other people can see that its actually possible and they can do the same thing if they put their mind to it and just work,Ž said Smith, 19, who watched the draft with friends in Tampa on Saturday afternoon. I had good coaches and teammates growing up to work with, and my family was always there to support me and push me along the way. I had a good support system. Put your mind to it and anything is possible.Ž Smith, 6 feet and 180 pounds, started playing roller hockey at age 6 and took up ice hockey at 11, playing with the Tampa Scorpions. He went to Fivay High while living in Hudson for two years, playing basketball there, then transferred to Mitchell, which has hockey as a club sport, for his final two years of high school. Playing in the Lightning High School Hockey League, he was a prolific scorer, getting 41 goals and 45 assists in 15 games „ just short of averaging a hat trick „ as a high school junior, helping Mitchell win a USA Hockey national championship in Virginia. Ralph Sowder, who has coached Smith since his roller hockey days and with Mitchell and the Scorpions, said he was always motivated on the ice and took time to help younger players learn the sport alongside him.NHL: Nathan SmithA local hockey draftee? Mitchell grad is just that McCants OCTAVIO JONES | TIMES Nanci Donnellan also known as The Fabulous Sports Babe,Ž pictured at The Fan 98.7 FMŽ in 2012. PHOTO COURTESY OF RICK BOOTS | CEDAR RAPIDS ROUGHRIDERSNathan Smith, born in New Port Richey and a 2017 Mitchell High graduate, was taken in the NHL draft by the Jets in the third round Saturday. MONICA HERNDON | TIMES Jake Bauers gets a joyous greet at home plate after his 12th-inning home run beats the Yankees for a sweep. SEE RADIO, 3 SEE USF, 3 SEE SMITH, 3Rays season turning into good a one SEE RAYS, 3SEE LONGORIA, 3

PAGE 26

By DICK SCANLONAssociated PressST. PETRSBURG „ Blake Snell took a nohitter into the seventh inning, Kevin Kiermaier hit a grand slam and the Tampa Bay Rays beat the Washington Nationals 11-0 on Monday night. Wilson Ramos homered twice and rookie Jake Bauers had four hits in the Rays fourth straight win. Snell (10-4) walked Trea Turner and Bryce Harper to open the game before retiring 18 straight, striking out five straight at one point. Anthony Rendon doubled off the left-field wall on a 3-1 pitch leading off the seventh for the first of Washingtons two hits. Kiermaiers first home run of the season came during a six-run second inning against starter Gio Gonzalez. Snell, 6-1 in his last eight starts, struck out 10 while walking four. He left after the seventh inning and 103 pitches. Snell had pitched seven innings in a 2-1 victory over Justin Verlander and the Houston Astros his last time out, walking a season-high seven. In his last three starts, the 25-year-old left-hander has given up nine hits while walking 15. Gonzalez (6-5) threw 43 pitches in the second inning without getting an out. He gave up six runs, three hits and five walks overall, three of them in succession before Kiermaiers homer. The game marked the return to Tropicana Field of Washington manager Dave Martinez, who spent seven seasons (2008-14) as the Rays bench coach under Joe Maddon.CHRIS COMEBACKRays RHP Chris Archer (left abdominal strain) had a 40-pitch bullpen session and is scheduled for a threeinning simulated game Thursday. No issues, no limitations right now,Ž Archer said. The opening day starter could make a minor league rehab start next week and be back around the All-Star break. Page 2 SP www.yoursun.com Tuesday, June 26, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 25N .......................... 3-9 June 25D .......................... 8-8 June 24N .......................... 8-4 June 24D .......................... 3-4 June 23N .......................... 7-8 June 23D .......................... 3-6PICK 3June 25N ...................... 0-0-2 June 25D ...................... 0-9-4 June 24N ...................... 0-4-0 June 24D ...................... 9-6-9 June 23N ...................... 5-5-7 June 23D ...................... 8-4-6PICK 4 June 25N ................... 8-9-6-3 June 25D: 7-9-2-3 June 24N ................... 2-1-3-5 June 24D ................... 5-7-5-7 June 23N ................... 2-4-6-0 June 23D ................... 9-9-5-2PICK 5June 25N ................ 6-1-7-2-7 June 25D ................ 3-7-5-8-1 June 24N ................ 9-4-4-4-2 June 24D ................ 7-4-6-5-8 June 23N ................ 4-1-8-8-4 June 23D ................ 0-7-7-6-5 D-Day, N-NightFANTASY 5June 24 ............... 3-4-6-28-36 June 23 ........... 2-14-16-35-36 June 22 ........... 9-12-18-30-35 € € € PAYOFF for June 23 3 5-digit winners $75,691.35 275 4-digit winners $133.00 8,544 3-digit winners $12.00CASH FOR LIFEJune 21 ........... 3-13-16-17-24 Cash Ball ............................ 3 € € € PAYOFF FOR June 21 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 10 .................... 4-5 CB $2,500 17 ............................. 4-5 $500LUCKY MONEYJune 22 .................. 2-3-21-40 Lucky Ball ......................... 14 € € € PAYOFF FOR June 22 0 .............. 4-of-4 LB $800,000 4 .................. 4-of-4 $1,260.00 31 ............. 3-of-4 LB $356.00 494 .................. 3-of-4 $65.00LOTTOJune 23 ... 10-15-16-19-47-52 € € € PAYOFF FOR June 23 0 6-digit winners $2 million 16 5-digit winners $5,886.00 844 ... 4-digit winners $79.00 ESTIMATED JACKPOT $2.5 millionPOWERBALLJune 23 ......... 16-29-43-45-56 Powerball ......................... 25 € € € PAYOFF FOR June 23 0......5-5 + PB ..... $40 Million 0..... 5-5 ................ $1 Million 2..... 4-5 + PB ........... $50,000 24... 4-5 ......................... $100 ESTIMATED JACKPOT $50 MillionMEGA MILLIONSJune 22 ............. 2-6-11-27-44 Mega Ball ......................... 20 € € € PAYOFF FOR June 22 0 ... 5 of 5 + MB $ 192 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 27 ........................ 4 of 5 $500 ESTIMATED JACKPOT $212million SPORTS ON TV By GREG AUMANTampa Bay TimesThree days after Lightning general manager St eve Yzerman said he hoped to re-sign all of the teams restricted free agents, the team issued qualifying offers to all four players, including forwards J.T. Miller and Cedric Paquette. By issuing the qualifying offers, the Lightning is now protected with a right of first refusal or draft pick compensation should any of the players choose to sign an offer sheet with another NHL team. Financial terms were not disclosed, but here are the four who were given qualifying offers: € C J.T. Miller, 25, was acquired from the Rangers in February, along with defenseman Ryan McDonagh. He had 10 goals and eight assists in 19 regular-season games as one of the teams top scorers after coming to Tampa Bay, then had two goals and six assists in 17 playoff games. € C Cedric Paquette, 24, has played four full seasons with the Lightning as one of the teams top defensive forwards, often tasked with neutralizing an opponents top scoring line. Typically not on the ice to score, he has had modest offensive totals (27 goals, 23 assists) in 236 career games. € D Slater Koekkoek, 24, was a first-round pick in 2012 who has played sparingly over the last two seasons. He had four goals and four assists in 35 games in 2017-18, but with the addition of McDonagh, was not active for any of Tampa Bays playoff games. € LW Adam Erne, 23, was a second-round pick in 2013 and has played with the Lighting in parts of the last two seasons. He had three goals and one assist in 23 regularseason games but did not dress for any playoff games. Free agency begins Sunday, with the Lightning having about $10.5 million in available salary-cap space. Any outside spending would have to balanced with a desire to keep the teams nucleus intact as key players hit the open market in the next year or two.NHL: LightningBolts make qualifying o ers to four restricted free agentsBy STEPHEN WHYNOAssociated PressThe first big free agent re-signing with his own team is just the beginning of whats to come around the NHL. Defenseman John Carlson signed a $64 million, eight-year deal with the Stanley Cup champion Washington Capitals. His agent and the representatives for other pending unrestricted free agents were able to start talking to any interested teams on Sunday at the beginning of the negotiating window that precedes the opening of the market July 1. Serious talks between New York Islanders center John Tavares and five suitors begin Monday in what should be the next step in shaking out signings and trades. Theres going to be a lot happening,Ž Chicago Blackhawks general manager Stan Bowman said Saturday in Dallas. Things have sort of been at a standstill around the league, but I think with the free agent market being opened up to be able to have discussions with the agents, that will help, as well. Once you talk, you have an idea that youre going to be able to get a free agent or if you wont, then it might sort of move some teams to start looking at potential trades.Ž Only a handful of current NHL players were traded over the weekend at the draft: four in a swap between Carolina and Calgary and Washington sending two to Colorado to clear salary-cap space to resign Carlson. Montreal could still try to trade captain Max Pacioretty this week, and Hurricanes GM Don Waddell wants to make a move for a goaltender and said theres a lot of interest in winger Jeff Skinner. We have a lot of other possibilities, pieces to move around,Ž Waddell said. Tavares headlines this free agent class and his decision „ reportedly among the Sharks, Maple Leafs, Stars, Bruins, Lightning, incumbent Islanders and perhaps a few more teams „ could set up the rest of the market. Paul Stastny is the next-best free agent center available followed by the likes of Tyler Bozak, Derek Ryan and Tomas Plekanec. Teams that dont land one of them could turn to Buffalos Ryan OReilly, who may be a better candidate to be traded July 2 after the Sabres pay him a $7.5 million bonus. At $8 million a year, Carlson ties Brent Burns for the second-highest cap hit in the league among defenseman behind only P.K. Subbans $9 million with Nashville. Agent Rick Curran fielded calls from other teams Sunday before the deal got done with the Capitals. Whatever your intentions are, you still have to do your due diligence because theres more to it for me than that,Ž Carlson said Monday in Arlington, Virginia. I was hoping we could get something done and it worked itself out.Ž The Sharks are worth watching after they shed Mikkel Boedkers $4 million salary to clear cap space and watched as Ilya Kovalchuk signed with Los Angeles on a three-year, $18.75 million deal. After saying San Jose will spend much of its space to resign players, GM Doug Wilson acknowledged there will still be room to make a deal. By July 1? Wilson smirked and said: The fifth is my birthday. Ask me then.Ž Torontos James van Riemsdyk, Vegas James Neal and David Perron, Bostons Rick Nash, Columbus Thomas Vanek and New Jerseys Patrick Maroon are among the wingers who are potentially available. Carlson staying with Washington leaves Detroits Mike Green, Dallas Dan Hamhuis and Columbus Ian Cole at the top of the list of defensemen. There are some free agents out there that we like,Ž said Rangers GM Jeff Gorton, whose team shifted toward a rebuild this past season. Were in a pretty good spot to talk to as many free agents that we can that we like and well go forward that way.ŽNHL: Free Agency Carlson signing is “ rst domino to fallAP PHOTOWashington Capitals John Carlson smiles during a media availability at their practice facility, Monday, in Arlington, Va. BEACH VOLLEYBALL 7 p.m. NBCSN „ AVP Pro Series, Seattle Open, at Issaquah, Wash. (taped) COLLEGE BASEBALL 7 p.m. ESPN „ NCAA College World Series, Championship series (Best-of-3), Game 2, Oregon St. vs. Arkansas, at Omaha, Neb. MLB BASEBALL Noon MLB „ Washington at Rays 7 p.m. FS1 „ Arizona at Miami 10 p.m. ESPN „ Chicago Cubs at L.A. Dodgers SOCCER 10 a.m. FOX „ FIFA World Cup, Group stage: Group C, Denmark vs. France, at Moscow FS1 „ FIFA World Cup, Group stage: Group C, Australia vs. Peru, at Sochi, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group D, Nigeria vs. Argentina, at St. Petersburg, Russia FS1 „ FIFA World Cup, Group stage: Group D, Iceland vs. Croatia, at Rostov-on-Don, Russia DIRK SHADD | TIMESLightning center Cedric Paquette, shown celebrating a goal in the Eastern Conference final, is one of four restricted free agents who received qualifying offers from the Lightning. AP PHOTORays starter Blake Snell pitches against the Washington Nationals during the first inning Monday in St. Petersburg. MLB: Rays 11, Nationals 0Snell nears no-hitter as Rays top NatsAssociated PressJames Harden of the Houston Rockets is the NBAs Most Valuable Player. He joined Michael Jordan as the only players to average at least 20 points, eight assists, five rebounds and 1.7 steals in a season. Harden led the league in scoring, 3-pointers and 50-point games with four. He helped the Rockets to an NBA-leading 65 wins. Harden beat out Clevelands LeBron James and Anthony Davis of the Pelicans. €€€ Oscar Robertson commends the activism of todays NBA players, although he wonders why more white athletes arent speaking out. Where are the white athletes when this is happening?Ž he said backstage at the NBA Awards. Its not just black athletes when you see injustice in the world.Ž Robertson went on to say he hopes the whites and the blacks can get together, even with the football,Ž a reference to NFL players who have taken a knee or sat in silence during the national anthem to protest police brutality and racial inequality. The Hall of Fame guard was presented with the NBAs Lifetime Achievement Award. €€€ The NBA gave Oscar Robertson a Lifetime Achievement Award. Bill Russell gave Charles Barkley something else. Barkley and fellow Hall of Famer Kareem Abdul-Jabbar were the presenters when Robertson received his honor. After Barkley mentioned Russell, Bostons Hall of Fame center flipped his middle finger in Barkleys direction. Robertson is the career leader in triple-doubles and was the first player to average one for a season. His antitrust case against the NBA also ushered in free agency for players. Robertson says that was his most important assist. Russell received the inaugural award last year. €€€ The name on everyones lips around the NBA was absent from the leagues awards show. LeBron James didnt attend the show, where he was vying for a fifth career Most Valuable Player award. James has until Friday to tell the Cavaliers if he will pick up his $35.6 million option for next season or opt for free agency. Rumors about his future have spawned a cottage industry in the sports world.NBA: AwardsHarden voted MVP

PAGE 27

By ERIC OLSONAssociated PressOMAHA, Neb. „ Game 1 of the College World Series finals between Arkan sas and Oregon State was postponed until Tuesday night because of rain „ just the latest in a line of delays caused by the weather this year. In my 16 years of being involved with this championship, this has been the most challenging College World Series as it relates to inclement weather,Ž NCAA director of championships and alliances Randy Buhr said. Rain fell most of the day Monday, and officials announced late in the afternoon that the game would be delayed. The decision to postpone came 90 minutes after the scheduled first pitch. Arkansas (47-19) will start Blaine Knight (13-0) against Luke Heimlich (16-2) of Oregon State (53-11-1) on Tuesday. Game 2 of the bestof-three finals is set for Wednesday and, if necessary, Game 3 would be Thursday. More than 4 inches of rain have fallen in Omaha since the start of the CWS on June 16. The Texas-Arkansas game on June 17 was interrupted for 2 hours, 49 minutes. There was a delay of 4:31 in the Washington-Oregon State game on June 18. The start of the Texas Tech-Arkansas game on June 20 was delayed 3 hours. Skies cleared over TD Ameritrade Park late Monday afternoon, but a line of rain was approaching Omaha from the southwest. That left the NCAA Baseball Committee, a meteorologist working for the NCAA and representatives of the teams, among others, to decide whether the game should start as scheduled. We made the right decision not starting it at 6 oclock,Ž Arkansas coach Dave Van Horn said. The meteorologist said it was going to rain, and he nailed it. With a wet field and playing late and this being a championship, and the next two or three days looking really nice, I think its best we didnt play tonight.Ž Coaches were adamant they didnt want the game to start if there were a chance it would have to be stopped after three or four innings, Buhr said. You want to protect the student-athletes first and foremost and their welfare,Ž Buhr said. You dont want to burn a pitchers arm. But at the same time, you see the clouds break at 4:30 or 5 oclock and you have sunshine, so the fans are going to think, There are no issues (so) why dont we start the game on time?Ž If the game was going to be played, Buhr said, at least a three-hour window with no rain was necessary. The forecast, however, called for a chance of more rain later in the evening. Unr eal, Bauers said. It was the kids first walkoff. Its not going to be his last. The kid looks like a young Redford and swings like Roy Hobbs. I half expected to hear the music from The Natural as he circled the bases Sunday. Pretty special weekend, Rays manager Kevin Cash said. Things have looked kind of special for a while now. The Rays have won five out of seven against the Yankees and Astros, two of the top teams in baseball. They have gone 36-32 after starting the season 1-8. How in the world are they doing this? They spend no money. They traded their best players in the offseason. (Remember all the white flags fans put up after that?) They have more starting pitchers on the disabled list than in the rotation. Most of their games, they start relievers. Their lineup is a mixture of young prospects and cheap veterans. Yet, whatever it is, its working. Theyre having fun, Cash said after Sundays sweep. And guys are buying in. There are a lot of teams that would not be able to do this because you wouldnt get the buy in. You can say its because of youth, but there are also some veteran guys who are willing to do anything. Take, for example, a guy like veteran pitcher Sergio Romo. He will start a game if you need him. Hell come in in the sixth. Hell close a game if you need a closer that day. Whatever you want. That pretty much sums up the whole staff. But heres the thing. The Rays arent putting this all together with fishing line and duct tape, smoke and mirrors. This is legitimate. Matt Duffy is hitting .318. Kevin Kiermaier brings energy and one of the best gloves in the game. C.J. Cron brings power. Wilson Ramos swings a professional bat. Carlos Gomez brings passion and timely hits. Mallex Smith makes things happen on offense. Everybody plays good defense. Then there are the kids: Bauers and Willy Adames. They look poised at the plate. They look confident in the field. They carry themselves like veterans. You can already see they are going to be terrific major-leaguers. They already look like they belong. They do, Cash said. And they get excited the right way. Theyre embracing the hype. Theyre not overdoing anything. Theyre not putting too much pressure on themselves. Look, who knows if this will last? Maybe these pitchers will run out of gas once the innings start piling up. Even Cash didnt expect it to work out this well. Not to this extent, Cash said. But these bullpen days and all that has worked out really well. Certainly, Bauers and Adames will have growing pains. Maybe Duffy and Ramos will cool off. Lets see if Kiermaier can stay healthy. And its only fair to point out that the Rays have feasted on bad teams and struggled against good ones. Right now the Rays are the midst of a grueling stretch. The Nationals are here for two games, then the Astros for four. We looked at this part of the schedule and we knew it was going to be challenging, Cash said. We didnt know who was going to be here at this time, whether it was going to be a bunch of young guys or not, but the guys have really embraced it. So should the fans. This team is fun. This team is good. And the games „ most of them, anyway „ are entertaining. What else could you ask for? The Sun / Tuesday, June 26, 2018 www.yoursun.com SP Page 3RAYSFrom Page 1Per an early tentative draft of the 2019 schedule circulating among baseball officials, there wont be a return visit to Tropicana Field. And under the current scheduling format, the Rays wont play the NL West teams again until 2022. The Rays traded Longoria to the Giants in December 2017. The Rays next year also will visit the Padres in San Diego, play homeand-home series with the Dodgers and Marlins, and host the Rockies and Dbacks. The Rays would open at home March 28 vs. the Astros and finish at Toronto on Sept. 29. Also of note is a home Friday off, Aug. 2, before facing the Marlins. The final schedule will be released in September.LONGORIAFrom Page 1Its our mission to recognize the most impactful personalities and individuals to our medium and honor them,Ž NRHOF Chairman Kraig Kitchin said in a statement. Donnellan, a Gulfport resident, began her radio career in Tampa at WNSI (1380-AM) in the early 80s. Her caustic, entertainment-driven style made her a star in the mid-90s, when she had a syndicated show on ESPN Radio and a book, The Babe in Boyland. Over time, health problems, including a battle with breast cancer, and declining ratings took their toll, and in January 2012, she suffered a stroke. She returned to Tampa Bay airwaves as part of the inaugural lineup at Sportsradio 98.7 the Fan (WHFS-FM) in August 2012, but the station dropped its all-sports format following an ownership change in 2014.RADIOFrom Page 1Jurich also checks three other boxes Sutton mentioned, which helps explain why he has gained the backing of major boosters and some current USF coaches. He has local ties (a condo in Clearwater), a track record in fundraising and facilities (he helped expand the Cardinals football stadium twice), and he has industry connections that could help in the next wave of conference realignment. Perhaps Jurichs biggest success in two decades at Louisville was getting the Cardinals to rise from Conference USA to, eventually, the ACC. No Power Five conferences seem poised to expand, but that could change in the next seven years, when the Big 12s media rights deal expires and teams could be shuffling again. No one knows exactly how its going to play out,Ž Sutton said, but we need somebody whos tuned into that and can get us in the conversation.Ž Jurich would do that, and the fact that he gave current Bulls football coach Charlie Strong his first head coaching job is another obvious advantage. The question is whether possesses another trait mentioned Monday „ the kind of high integrityŽ and above reproachŽ character Sutton said the Bulls are seeking. Jurichs Louisville tenure included the hire of controversial football coach Bobby Petrino, two years after Long fired him at Arkansas for improperly hiring his mistress and then misleading the school about it. Jurich also oversaw a mens basketball program that saw its 2013 national title vacated because of a stripper scandal before being fired last fall in a backlash from the FBIs college basketball investigation. No dirty laundry. Thats importantƒŽ Sutton said. To do anything to undermine (USFs status as a preeminent university) would be crazy. Were going to be in a position where were going to do the right thing for the right reasons, and thats what were going to do.Ž After the 20-minute meeting, Sutton declined to say whether that benchmark disqualifies Jurich. Longs resume doesnt have such glaring flaws. He led a self-sustaining athletic department at Arkansas and spearheaded a $160 million renovation of Razorback Stadium. He, too, has industry connections; he was the first chairman of the College Football Playoffs selection committee. Long, who was dismissed in November amid ongoing football mediocrity, is also rumored to be in contention to become the next AD at Kansas. Former Tennessee/Kansas State AD John Currie is another potential candidate who would give the Bulls the kind of high-profile hire theyre believed to be seeking. Although no candidates have interviewed on campus, a hire is expected soon. After revisiting the committees criteria Monday, Sutton said hell reevaluate the pool of candidates with the search firm before hopefully suggesting someone to president Judy Genshaft later this week.USFFrom Page 1His compete level is off the chart s,Ž Sowder said. He has a skill set on top of that and checks off so many boxes. Its hard to ignore it. Hes earned it. Ive never been around a player that puts the time in that he has.Ž After graduating from Mitchell, Smith spent last season playing for the Cedar Rapids RoughRiders of the United States Hockey League, the top U.S.-based junior league, thriving in another area not necessarily known for its hockey. I actually loved it there,Ž said Smith, talking between flights on his way to Winnipeg for a weeklong rookie development camp this week. Its in the middle of nowhere, but its better than what people were saying it was going to be. I like the team. I like playing there. The rink was nice. I like the coach. It was a good experience.Ž Winnipeg has his draft rights for two years. Smith will play in Cedar Rapids again next season and p lans to p la y colle g e hockey in 2019-20 at Minnesota State. He lists playmaking and vision as his strengths and hopes to continue playing center as he progresses in the sport. NHL players are rarely born and raised in Florida. Hockey-reference.com lists 10 players who were born in Florida and have played in NHL games. When Coral Springs Andrew Yogan was drafted in 2010 by the Rangers, he was touted as the first player born and raised in Florida to be drafted by an NHL team. Current Fl y ers defenseman Shayne Gostisbehere, 25, was born in Pembroke Pines and spent two years at Marjorie Stoneman Douglas High in Parkland before moving to Connecticut. Current Golden Knights center Ryan Carpenter, 27, was born in Orlando and graduated from Orlandos Timber Creek High. Dallas Eakins, who played 120 games in the NHL as a defenseman from 1993-2002, was born in Dade City but moved to Canada when he was 7. This years No. 7 overall pick by the Canucks, Quinn Hu g hes, was born in Orlando but moved to Toronto when he was young, and Kings second-round pick Akil Thomas is listed as being born in Brandon, though he grew up in several states. Panthers thirdround pick Logan Hutsko was born in Tampa but went to high school in Michigan and plays at Boston College. Smith hopes to come back to Tampa someday in the NHL and wants his success to remind people that hockey players can develop their game anywhere. He said he didnt talk to the Li g htnin g during the draft process but was a regular at Tampa Bay home games and appreciates what the team has done to help the sport locally. Its definitely a cool thing,Ž he said of his Florida roots. Its not like Minnesota, where high school hockey is a big thing. But its definitely growing down here in Florida, which is awesome. The Lightning promote the sp ort really well. Me, being from Florida, playing my entire youth career here, and where Im at now is bi g stuff.ŽSMITHFrom Page 1 AP PHOTOSpectators wait in the rain as a youth bails water from the stands during a rain delay before Game 1 of the College World Series finals Monday in Omaha, Neb. COLLEGE BASEBALL: College World SeriesGame 1 of College World Series “ nals postponed By COLLIN BINKLEYAssociated PressAllegations of sexual abuse carried out over decades by team physicians at Michigan State and Ohio State are sending ripples through university athletics departments, with some schools exploring whether more oversight is needed for figures in such powerful positions. The scandals involving former Michigan State team doctor Larry Nassar, who was also a physician for USA Gymnastics, and Richard Strauss, a former Ohio State doctor, reveal how the trust and intimacy granted to team physicians can also provide cover for sexual predators. Its almost this god figure that people dont want to question,Ž said Dani Moffit, who leads a masters program in athletic training at Idaho State University and researches sexual harassment in college sports. They are thought to be these people who are not going to make mistakes.Ž Groups that represent team doctors say its hardly the only profession shaken by sex scandals, and they largely blame the recent cases on a couple bad seeds. Still, the fallout has left some doctors and colleges scrutinizing their practices. Some are ramping up the use of exam chaperones „ medical staff who are brought into the room to monitor the doctors work. Purdue University says its crafting a new policy requiring chaperones for team doctors, even if students dont request one. Michigan State updated a similar policy last year. Physicians, too, are increasingly bringing in chaperones for their own protection, said Dr. Chad Asplund, president of the American Medical Society for Sports Medicine.COLLEGE: Sexual AbuseCollege scandals put sports doctors under new scrutiny

PAGE 28

Page 4 SP www.yoursun.com Tuesday, June 26, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork5025.667„„5-5L-329-1121-14 Boston5227.658„„5-5W-125-1227-15 TampaBay3840.4871396-4W-419-1619-24 Toronto3641.46815116-4W-220-2016-21 Baltimore2354.29928244-6L-211-2412-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4333.566„„8-2W-727-1316-20 Minnesota3440.4598115-5W-120-2014-20 Detroit3643.4568114-6L-623-1813-25 Chicago2651.33817202-8W-114-2612-25 KansasCity2454.30820232-8W-111-2913-25 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5227.658„„8-2W-223-1629-11 Seattle4831.6084„4-6W-125-1423-17 LosAngeles4138.5191174-6L-320-2121-17 Oakland4138.5191177-3W-120-2021-18 Texas3445.43018147-3L-115-2419-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4432.579„„6-4W-122-1522-17 Philadelphia4134.5472„7-3L-124-1317-21 Washington4136.532314-6L-119-2022-16 NewYork3144.41312103-7L-613-2418-20 Miami3147.39714115-5W-214-2117-26 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4532.584„„5-5L-223-1622-16 Chicago4233.5602„4-6L-421-1421-19 St.Louis4036.526414-6W-221-1819-18 Pittsburgh3641.468964-6L-521-2115-20 Cincinnati3245.41613108-2W-717-2315-22 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4433.571„„7-3W-423-1621-17 LosAngeles4135.53927-3W-320-1921-16 SanFrancisco4039.506536-4W-224-1316-26 Colorado3840.487645-5L-215-2223-18 SanDiego3545.4381082-8L-218-2317-22 MAJORLEAGUEBASEBALL A THLETICS5,TIGERS4OAKLANDABRHBIBBSOAVG. Fowlercf502001.254 J oycelf401012.194 Lowrie3b511100.279 Davisdh410001.228 Olson1b300020.243 Piscottyrf523100.256 S emienss300101.245 Lucroyc413100.268 Barreto2b402101.237 T OTALS37512536 DETROITABRHBIBBSOAVG. Martincf512001.257 Goodrum3b510003.234 Castellanosrf522301.304 Martinezdh402001.248 1-Reyespr-dh000000.213 Hicks1b302100.280 J oneslf400001.228 Greinerc400002.244 Iglesiasss402000.274 Machado2b200001.206 a-Candelarioph100000.239 T OTALS374104010 OAKLAND000000131„5121 DETROIT000100300„4100 a-groundedoutforMachadointhe9th. 1-ranforMartinezinthe7th. E„Jackson(1).LOB„Oakland10,Detroit8. 2B„Fowler(2),Piscotty(18),Barreto(2), Martin(15),Castellanos(24),Hicks(9). HR„Piscotty(7),offColeman;Lowrie(12), offGreene;Castellanos(10),offTrivino. RBIs„Lowrie(51),Piscotty(33),Semien (30),Lucroy(21),Barreto(10),Castellanos 3 (44),Hicks(24).CS„Fowler(3).SF„ S emien.S„Hicks,Machado. Runnersleftinscoringposition„Oakland6 (Fowler2,Joyce,Lowrie2,Semien);Detroit 6(Goodrum,Hicks,Greiner2,Iglesias2). RISP„Oakland1for6;Detroit2for12. Runnersmovedup„Piscotty,Martinez. OAKLANDIPHRERBBSONPERA J ackson66 110780 1.50 Petit0.11 110053.89 Buchter01 110082.53 T rivino,W,6-11.21 110227 1.69 T reinen,S,18-2011 000113 0.96 DETROITIPHRERBBSONPERA Zimmermann54 001379 4.35 Wilson,H,811 000013 3.86 Clmn,BS,2-20.23 110116 2.53 J imenez13 331033 2.65 Greene,L,2-41.11 111225 3.68 Buchterpitchedto1batterinthe7th. Inheritedrunners-scored„Buchter1-0,Trivino 2-1,Jimenez2-0,Greene1-0.HBP„Jimenez (Davis).WP„Trivino2.PB„Lucroy(6). T„3:17.A„19,127(41,297).ROYALS2,ANGELS0LOSANGELESABRHBIBBSOAVG. Kinsler2b400000.212 Troutdh301011.325 Uptonlf400002.250 Pujols1b301010.250 Valbuena3b400002.217 Simmonsss301000.308 Calhounrf200002.164 a-Fletcherph-rf000000.368 Maldonadoc300001.248 Youngcf300001.171 TOTALS2903029 KANSASCITYABRHBIBBSOAVG. Merri“eld2b402000.283 Herrerarf403100.250 Perezc400001.218 Dozier1b311012.231 Dudadh301102.259 Escobar3b200010.201 Gordonlf301001.258 Almontecf301002.189 Mondesiss210011.143 TOTALS2829239 LOSANGELES000000000„030 KANSASCITY00010001X„291 a-hitbypitchforCalhouninthe8th. E„Dozier(2).LOB„LosAngeles5,Kansas City5.2B„Merri“eld(23),Dozier(7), Gordon(7).RBIs„Herrera(5),Duda(21). SB„Fletcher(1).CS„Herrera(2),Dozier (2),Almonte(2). Runnersleftinscoringposition„LosAngeles 1(Kinsler);KansasCity2(Dozier,Almonte). RISP„LosAngeles0for3;KansasCity2 for7. Runnersmovedup„Maldonado,Perez. GIDP„Upton,Perez,Escobar. DP„LosAngeles3(Simmons,Kinsler, Pujols),(Maldonado,Kinsler),(Simmons, Kinsler,Pujols);KansasCity1(Mondesi, Dozier). LOSANGELESIPHRERBBSONPERA Skaggs,L,6-57711281102.69 Robles121111205.40 KANSASCITYIPHRERBBSONPERA Keller,W,2-272 0026109 2.25 Hill00 000044.56 McCarthy,H,610 000193.51 Peralta,S,1-111 000219 2.45 Hillpitchedto1batterinthe8th. Inheritedrunners-scored„McCarthy1-0. HBP„Hill(Fletcher). T„2:44.A„19,535(37,903).RAYS11,NATIONALS0WASHINGTONABRHBIBBSOAVG. Turnerss300011.264 Harperrf200011.217 Goodwinrf100000.170 Rendon3b301001.289 1-Kieboompr-1b100001.206 Sotolf301012.324 Taylorcf400001.245 Reynolds1b-3b200011.232 Difo2b300002.247 Severinoc300001.174 Eatondh300000.306 TOTALS28020411 TAMPABAYABRHBIBBSOAVG. Kiermaiercf411412.147 Smithcf000000.275 Duffy3b301010.318 Fieldlf100000.222 Robertsonlf-3b511000.257 Ramosc422301.293 Sucrec111000.224 Crondh411012.235 Bauers1b524101.297 Gomezrf410013.199 Hechavarriass310010.276 Adames2b311111.220 TOTALS3711129610 WASHINGTON000000000„021 TAMPABAY06110201X„11120 1-ranforRendoninthe7th. E„Turner(9).LOB„Washington5,Tampa Bay8.2B„Rendon(21),Bauers(7).HR„ Kiermaier(1),offGonzalez;Ramos(10), offMiller;Ramos(11),offCollins.RBIs„ Kiermaier4(5),Ramos3(39),Bauers(6), Adames(7).SB„Duffy(5). Runnersleftinscoringposition„Washington 3(Taylor2,Difo);TampaBay3(Duffy,Cron, Gomez).RISP„Washington0for5;Tampa Bay2for7. Runnersmovedup„Rendon,Taylor,Ramos. GIDP„Taylor. DP„TampaBay1(Hechavarria,Adames, Bauers). WASHINGTONIPHRERBBSONPERA Gonzalez,L,6-513 665262 3.68 Miller34 221454 2.89 Collins22 220126 1.86 Grace23110335 3.52 TAMPABAYIPHRERBBSONPERA Snell,W,10-471004101032.31 Pruitt21 000130 4.08 Gonzalezpitchedto7battersinthe2nd. Inheritedrunners-scored„Miller1-0.WP„ Gonzalez,Miller. T„2:51.A„13,624(42,735).MARINERS5,ORIOLES3SEATTLEABRHBIBBSOAVG. Gordon2b512201.289 Segurass300020.331 Hanigerrf402100.266 Cruzdh300021.270 Seager3b400011.221 Healy1b400012.253 Spanlf522101.259 Herrmannc210020.333 Herediacf211020.237 TOTALS32574106 BALTIMOREABRHBIBBSOAVG. Rasmusrf200010.162 a-Valenciaph-rf100000.280 Jonescf400000.290 Machadoss312010.305 Trumbodh311012.269 Davis1b300003.149 Mancinilf400102.222 Schoop2b411200.205 Beckham3b400001.170 Josephc300000.172 TOTALS3134338 SEATTLE020001200„570 BALTIMORE000012000„340 a-groundedoutforRasmusinthe7th. LOB„Seattle11,Baltimore5.HR„Span(7), offCashner;Schoop(8),offHernandez. RBIs„Gordon2(20),Haniger(59),Span (36),Mancini(23),Schoop2(21).SB„ Gordon(20).SF„Haniger. Runnersleftinscoringposition„Seattle 4(Segura,Haniger2,Healy);Baltimore2 (Mancini,Beckham).RISP„Seattle1for8; Baltimore0for5. Runnersmovedup„Span,Schoop. GIDP„Span. DP„Baltimore1(Britton,Joseph,Davis). SEATTLEIPHRERBBSONPERA Hrnandez,W,7-664 333481 5.10 Pazos,H,1110000072.00 Colome,H,810 000220 4.31 Diaz,S,28-3110 000212 2.70 BALTIMOREIPHRERBBSONPERA Cashner64 3343100 4.70 Castro,L,.2.11 223017 2.87 Scott1.11 001321 6.52 Brach.10000063.86 ODay01 001011 2.70 Britton10 001013 5.40 ODaypitchedto1batterinthe9th. Inheritedrunners-scored„Scott2-0,Brach 2-0.HBP„Hernandez(Davis).WP„Castro. T„3:02.A„21,202(45,971).BOXSCORES ROUNDUP/MATCHUPSAthletics5,Tigers4: JedLowriehita tiebreakingsolohomerinthetopof theninthinningtoliftOaklandover DetroitonahistoricdayforAthleticsstarterEdwinJackson.Jackson allowedarunandsixhitsinsix inningsinhis“rstappearanceforthe As,tyingarecordbyplayingforhis 13thmajorleagueteam.Calledup fromTriple-A,the34-year-oldrighty matchedthemarkformostclubsset byformerrelieverOctavioDotel. Royals2,Angels0: BradKeller pitchedseveninningsoftwo-hitball, LucasDudaandRosellHerreradrove intheonlyrunsandKansasCitybeat LosAngelesinthemakeupofagame thatwasfrozenoutinApril. Rays11,Nationals0: BlakeSnelltook ano-hitterintotheseventhinning, KevinKiermaierhitagrandslamand TampaBaybeatWashington.Wilson Ramoshomeredtwiceandrookie JakeBauershadfourhitsintheRays fourthstraightwin. Mariners5,Orioles3: DeeGordons slickseventh-inningbuntwasthe lonehitinatwo-runuprisingthat gaveSeattlejusttheirsecondwinin eightgames. LATE N.Y.YankeesatPhiladelphia SanDiegoatTexas TorontoatHouston ClevelandatSt.Louis ArizonaatMiami PittsburghatN.Y.Mets CincinnatiatAtlanta SanDiegoatTexas ChicagoCubsatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ArizonaGodley(R)8-54.649-63-018.12.95 MiamiHernandez(R)7:10p0-45.121-30-313.05.54 PittsburghKuhl(R)5-54.568-71-213.18.10 NewYorkMatz(L)7:10p3-53.687-71-118.14.42 CincinnatiHarvey(R)2-55.666-61-117.05.29 AtlantaSanchez(R)7:35p3-12.555-22-117.13.12 ChicagoLester(L)9-22.1012-33-020.00.90 LosAngelesStripling(R)10:10p6-21.996-42-119.03.32 ColoradoBettis(R)5-15.239-61-014.111.30 SanFran.Holland(L)10:15p5-74.487-82-116.02.81AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SeattlePaxton(L)6-23.6310-61-114.17.53 BaltimoreGausman(R)7:05p3-64.384-110-118.13.44 LosAngelesLamb(L)0-05.401-10-08.15.40 BostonPrice(L)7:10p8-53.8110-52-119.02.84 OaklandMontas(R)4-12.414-12-119.23.66 DetroitHardy(L)7:10p3-13.304-31-117.14.15 MinnesotaLynn(R)5-54.646-81-117.22.04 ChicagoLopez(R)8:10p2-53.594-111-116.24.32 TorontoBorucki(L)0-00.000-00-00.00.00 HoustonMorton(R)8:10p9-12.7410-52-015.22.30INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonScherzer(R)10-32.0912-40-220.02.70 TampaBayEovaldi(R)12:10p1-34.911-40-218.15.89 Yankees(AL)Severino(R)11-22.2414-22-118.22.41 PhiladelphiaArrieta(R)7:05p5-53.426-80-214.26.75 SanDiegoRoss(R)5-53.3410-50-218.13.44 TexasBibens-Dirkx(R)8:05p1-14.582-11-117.24.58 KansasCityJunis(R)5-84.437-80-316.28.10 MilwaukeePeralta(R)8:10p2-02.303-02-015.22.30 ClevelandKluber(R)11-32.1011-52-120.02.70 St.LouisMartinez(R)8:15p3-43.246-60-212.29.24 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE26 1913: WashingtonsEddieAinsmithstolethreebasesin oneinningofa10-3losstothePhiladelphiaAs.After safelyreachingbaseonasingleinthebottomofthe ninthinning,Ainsmithstolesecond,thirdandhome provestobeoflittleconsequencewithPhiladelphia routingtheNats,10-3 1916: InagameagainsttheChicagoWhiteSox,the ClevelandIndiansappearedonthe“eldwithnumbers ontheirsleeves.Itmarkedthe“rsttimeplayerswere identi“edbynumberscorrespondingtothescorecard. 1924: NewYorkright-handerVirgilBarnesfacedhis oldersibling,Jesse,markingthe“rsttimebrothers startedagainstoneanotherinmajorleaguehistory. JessegotthelosswhentheGiantsbeattheBoston Braves11-7. 1938: LonnyFreyoftheCincinnatiRedshadeighthits inadoubleheadersplitwiththePhiladelphiaPhillies. Freyhadthreehitsina10-3opening-gamelossand collected“veinthenightcap,whichtheRedswon8-5. 1944: Inanefforttoraisefundsforwarbonds,theNew YorkGiants,BrooklynDodgersandNewYorkYankees playedagainsteachotherinasix-inningcontestatthe PoloGrounds.Morethan50,000fansturnedout.Each teamplayedsuccessiveinningsagainsttheothertwo teamsthenwouldsitoutaninning.The“nalscorewas Dodgers5,Yankees1,Giants0. 1968: St.LouisBobGibsonpitchedhis“fthconsecutive shutoutasheblankedPittsburgh,3-0,inthe“rstgame ofadoubleheaderatBuschStadium. 1970: FrankRobinsonhittwograndslamsforthe OriolesasBaltimoredefeatedtheWashingtonSenators 12-2.SUNDAYSGAMES AmericanLeague Boston5,Seattle0 Cleveland12,Detroit2 TampaBay7,N.Y.Yankees6,12inn. Houston11,KansasCity3 Minnesota2,Texas0 ChicagoWhiteSox10,Oakland3 Toronto7,L.A.Angels6,10inn. NationalLeague Cincinnati8,ChicagoCubs6 L.A.Dodgers8,N.Y.Mets7,11inn. Arizona3,Pittsburgh0 St.Louis8,Milwaukee2 Miami8,Colorado5 SanFrancisco3,SanDiego2,11inn. Washington8,Philadelphia6 Interleague Atlanta7,Baltimore3 WEDNESDAYSGAMES AmericanLeague TorontoatHouston,2:10p.m. SeattleatBaltimore,7:05p.m. L.A.AngelsatBoston,7:10p.m. OaklandatDetroit,7:10p.m. MinnesotaatChi.WhiteSox,8:10p.m. NationalLeague CincinnatiatAtlanta,12:10p.m. ArizonaatMiami,7:10p.m. PittsburghatN.Y.Mets,7:10p.m. ChicagoCubsatL.A.Dodgers,10:10p.m. ColoradoatSanFrancisco,10:15p.m. Interleague KansasCityatMilwaukee,2:10p.m. N.Y.YankeesatPhiladelphia,7:05p.m. SanDiegoatTexas,8:05p.m. ClevelandatSt.Louis,8:15p.m.BASEBALLCALENDARJULY2: 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. AltuveHou7931352108.345 BettsBos592285877.338 SeguraSea712965299.334 TroutLAA772666287.327 JMartinezBos752865393.325 RosarioMin732915493.320 MDuffyTB612422277.318 BrantleyCle652663984.316 JayKC592382873.307 SimmonsLAA662423574.306 NATIONALLEAGUE PlayerGABRHPct. GennettCin742804093.332 MarkakisAtl763024599.328 FFreemanAtl762944896.327 AlmoraChC702203971.323 KempLAD742363475.318 ArenadoCol722745287.318 RealmutoMia572243869.308 SuarezCin602243569.308 BCrawfordSF742633281.308 OHerreraPhi732854087.305 ThroughJune24 AlleyesonMizeDetroitTigers“rstoverallpickCaseyMizeisintroducedtothecrowdduringthethirdinningofagamebetweenthe DetroitTigersandtheOaklandAthletics,MondayinDetroit.[CARLOSOSORIO/THEASSOCIATEDPRESS]

PAGE 29

The Sun / Tuesday, June 26, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Clearwater (Phillies) 4 0 1.000 „ Lakeland (Tigers) 3 0 1.000 Daytona (Reds) 3 1 .750 1 Tampa (Yankees) 3 1 .750 1 Florida (Braves) 1 3 .250 3 Dunedin (Blue Jays) 0 4 .000 4 South Division W L Pct. GB Fort Myers (Twins) 3 1 .750 „ Palm Beach (Cardinals) 2 2 .500 1 Charlotte (Rays) 2 2 .500 1 Jupiter (Marlins) 1 3 .250 2 Bradenton (Pirates) 1 3 .250 2 St. Lucie (Mets) 0 3 .000 2 Mondays Games No games scheduled Tuesdays Games Bradenton at Palm Beach, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m. Charlotte at Lakeland, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Dunedin at Florida, 6:31 p.m. Clearwater at Daytona, 7:05 p.m. Wednesdays Games Clearwater at Daytona, 10:35 a.m. Dunedin at Florida, 11 a.m. Bradenton at Palm Beach, 6:30 p.m. Charlotte at Lakeland, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at New York -120 Pittsburgh +110 at Miami Off Arizona Off at Atlanta -141 Cincinnati +131 at Los Angeles -148 Chicago +138 at San Francisco -125 Colorado +115American LeagueSeattle -148 at Baltimore +138 Oakland -110 at Detroit +100 at Boston -195 Los Angeles +180 at Houston -253 Toronto +223 Minnesota -120 at Chicago +110Interleague Washington -210 at Tampa Bay +190 NY Yankees -210 at Phila. +190 San Diego -110 at Texas +100 at Milwaukee -207 Kansas City +187 Cleveland -165 at St. Louis +155Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Activated INF Tim Beckham from the 60-day DL. Optioned LHP Donnie Hart to Norfolk (IL). Transferred INF Luis Sardias to the 60-day DL. CHICAGO WHITE SOX „ Sent RHP Miguel Gonzalez to Charlotte (IL) for a rehab assignment. DETROIT TIGERS „ Agreed to terms with RHP Casey Mize on a minor league contract. MINNESOTA TWINS „ Recalled RHP Alan Busenitz from Rochester (IL). NEW YORK YANKEES „ Placed C Gary Sanchez on the 10-day DL. Optioned OF Clint Frazier to Scranton/Wilkes-Barre (IL). Recalled C Kyle Higashioka and RHP Giovanny Gallegos from Scranton/Wilkes-Barre. OAKLAND ATHLETICS „ Optioned OF Nick Martini to Nashville (PCL). Designated RHP Liam Hendriks for assignment. Reinstated LHP Ryan Buchter from the 10-day DL. Selected the contract of RHP Edwin Jackson from Nashville. TEXAS RANGERS „ Sent LHP Joe Palumbo to the AZL Rangers for a rehab assignment.National LeagueARIZONA DIAMONDBACKS „ Optioned RHP Jake Barrett to Reno (PCL). Recalled RHP Braden Shipley from Reno. ATLANTA BRAVES „ Designated 2B Phil Gosselin for assignment. MILWAUKEE BREWERS „ Released LHP Boone Logan. NEW YORK METS „ Recalled RHP Tyler Bashlor from Binghamton (EL). Optioned RHP Chris Flexen to Las Vegas (PCL). Signed RHPs Brendan Hardy, Adam Hill, Tommy Wilson and Brian Metoyer; C Nick Meyer; LHP Franklin Parra and INFs Carlos Cortes and Chase Chambers to minor league contracts. PHILADELPHIA PHILLIES „ Placed 2B Jesmuel Valentin on paternity leave. Reinstated OF Dylan Cozens from the 10-day DL. Recalled RHP Hector Neris from Lehigh Valley (IL). Placed RHP Edubray Ram on the 10-day DL. Optioned INF Mitch Walding to Lehigh Valley. Reinstated Jesmuel Valentin from the paternity list. SAN DIEGO PADRES „ Designated LHP Tyler Webb for assignment. Placed RHP Jordan Lyles on the 10-day DL, retroactive to Thursday. Optioned C Raffy Lopez and RHP Phil Maton to El Paso (PCL). Reinstated C Austin Hedges from the 10-day DL. Selected the contract of RHP Robert Stock from El Paso. Recalled RHP Kazuhisa Makita from El Paso. WASHINGTON NATIONALS „ Reinstated RHP Brandon Kintzler from the 10-day DL. Optioned RHP Jefry Rodriguez to Syracuse (IL).American AssociationFARGO-MOORHEAD REDHAWKS „ Released LHP Kenny Mathews. KANSAS CITY T-BONES „ Released INF Taylor Featherson. LINCOLN SALTDOGS „ Released LHP Brian Smith. ST. PAUL SAINTS „ Released C Connor Olson. SIOUX FALLS CANARIES „ Released OF Burt Reynolds.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Branden Pinder.BASKETBALLNational Basketball AssociationINDIANA PACERS „ Announced they will not exercise the team option on G Lance Stephenson.FOOTBALLNational Football LeagueNFL „ Named Jocelyn Moore executive vice president of communications and public affairs. ATLANTA FALCONS „ Signed S Ron Parker to a one-year contract.HOCKEYNational Hockey LeagueARIZONA COYOTES „ Announced the end of their af“ liation with Fort Wayne (ECHL). Signed a one-year af“ liation agreement with Norfolk (ECHL). DETROIT RED WINGS „ Agreed to terms with LW Tyler Bertuzzi on a two-year contract and RW Martin Frk on a one-year contract.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Acquired C Carter Camper from Tucson for future considerations.SOCCERFIFA „ Fined Switzerlands Granit Xhaka and Xherdan Shaqiri $10,100 and Stephan Lichtsteiner $5,050 for unsporting behavior while celebrating World Cup goals against Serbia on June 22. Fined the Serbian football federation $54,700 for incidents involving its fans at the same game. Fined Serbian coach Mladen Krstajic and federation president Slavisa Kokeza $5,050 each for unsporting behavior due to statements madeŽ about the referee of the June 22 game.COLLEGESJACKSONVILLE „ Signed baseball coach Chris Hayes to a “ ve-year contract. LOUISVILLE „ Announced mens senior basketball G Khawn Fore has transferred from Richmond. MARTIN METHODIST „ Named Mitch Hill baseball coach. MARYLAND „ Named Damon Evans athletic director. MIDDLE TENNESSEE „ Named David Blackburn senior associate athletic director for external affairs. MISSISSIPPI STATE Named Chris Lemonis baseball coach. RICE „ Announced graduate OL Andrew Mike is transferring from Florida and graduate FB Giovanni Gentosi from UCLA. ST. FRANCIS (N.Y.) „ Announced it is adding womens soccer as a varsity sport, to begin play in the 2019-20 academic year. TEXAS „ Named Mike White softball coach.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 4 34 34 20 New York City FC 9 3 4 31 32 21 New York Red Bulls 9 4 2 29 33 16 Columbus 7 5 6 27 22 18 New England 6 4 6 24 27 23 Philadelphia 6 7 3 21 20 21 Chicago 5 7 5 20 24 29 Orlando City 6 9 1 19 24 33 Montreal 6 11 0 18 20 31 Toronto FC 4 8 3 15 24 29 D.C. United 2 6 4 10 19 24 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 9 2 5 32 31 16 FC Dallas 8 2 5 29 24 17 Los Angeles FC 8 4 3 27 31 24 Real Salt Lake 7 7 2 23 20 30 Vancouver 6 6 5 23 26 34 Portland 6 3 4 22 20 18 Houston 6 6 3 21 31 24 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 9 1 16 19 29 Seattle 3 8 3 12 11 18 Colorado 3 9 3 12 19 28 San Jose 2 9 5 11 25 32 3 points for victory, 1 point for tieSaturdays GamesPhiladelphia 4, Vancouver 0 New York 3, FC Dallas 0 Montreal 2, Orlando City 0 Sporting Kansas City 3, Houston 2 Colorado 3, Minnesota United 2 Chicago 1, Seattle 1, tie San Jose 1, Real Salt Lake 1, tie Los Angeles FC 2, Columbus 0Sundays GamesPortland 1, Atlanta United FC 1, tie New York City FC 2, Toronto FC 1Friday, June 29FC Dallas at Minnesota United, 8 p.m.Saturday, June 30Portland at Seattle, 4:30 p.m. Orlando City at Atlanta United FC, 7 p.m. Sporting Kansas City at Montreal, 7 p.m. D.C. United at New England, 7:30 p.m. Real Salt Lake at Columbus, 7:30 p.m. New York City FC at Chicago, 8 p.m. Philadelphia at Los Angeles FC, 8 p.m. LA Galaxy at San Jose, 10 p.m.Sunday, July 1New York at Toronto FC, 4:30 p.m. Colorado at Vancouver, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 11 0 3 36 29 12 Orlando 6 3 4 22 20 15 Seattle 5 3 4 19 14 12 Chicago 4 3 7 19 19 17 Portland 5 4 4 18 19 18 Utah 3 4 5 14 9 11 Houston 3 5 5 14 14 20 Washington 2 8 4 10 10 18 Sky Blue FC 0 9 2 2 8 19 3 points for victory, 1 point for tie.June 22Portland 3, Houston 1Saturdays GamesNorth Carolina 4, Seattle 1 Orlando 1, Washington 0 Chicago 2, Utah 0Wednesdays GamesOrlando at Houston, 7:30 p.m. Utah at Seattle, 10 p.m. Portland at Sky Blue, 10:30 p.m.Saturday, June 30North Carolina at Orlando, 3:30 p.m. Sky Blue at Utah, 10 p.m. Portland at Seattle, 10 p.m.Sunday, July 1Washington at Chicago, 6 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 „ vs. Italy (tentative)FIFA WORLD CUPAll times Eastern 3 points for win, 1 for tie x-advanced to second roundFIRST ROUNDGROUP A W T L GF GA Pts x-Uruguay 3 0 0 5 0 9 x-Russia 2 1 0 8 4 6 Saudi Arabia 1 0 2 2 7 3 Egypt 0 0 3 2 6 0 June 14 At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 June 15 At Ekaterinburg, Russia Uruguay 1, Egypt 0 June 19 At St. Petersburg, Russia Russia 3, Egypt 1 June 20 At Rostov-on-Don, Russia Uruguay 1, Saudi Arabia 0 Monday At Samara, Russia Uruguay 3, Russia 0 At Volgograd, Russia Saudi Arabia 2, Egypt 1 GROUP B W T L GF GA Pts x-Spain 1 2 0 6 5 5 x-Portugal 1 2 0 5 4 5 Iran 1 1 1 2 2 4 Morocco 0 1 2 2 4 1 June 15 At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Portugal 3, Spain 3, tie June 20 At Moscow (Luzhniki) Portugal 1, Morocco 0 At Kazan, Russia Spain 1, Iran 0 Monday At Kaliningrad, Russia Spain 2, Morocco 2 At Saransk, Russia Iran 1, Portugal 1 GROUP C W T L GF GA Pts x-France 2 0 0 3 1 6 Denmark 1 1 0 2 1 4 Australia 0 1 1 2 3 1 Peru 0 0 2 0 2 0 June 16 At Kazan, Russia France 2, Australia 1 At Saransk, Russia Denmark 1, Peru 0 June 21 At Samara, Russia Denmark 1, Australia 1, tie At Ekaterinburg, Russia France 1, Peru 0 Today At Moscow (Luzhniki) Denmark vs. France, 10 a.m. At Sochi, Russia Australia vs. Peru, 10 a.m. GROUP D W T L GF GA Pts x-Croatia 2 0 0 5 0 6 Nigeria 1 0 1 2 2 3 Iceland 0 1 1 1 3 1 Argentina 0 1 1 1 4 1 June 16 At Moscow (Spartak) Argentina 1, Iceland 1, tie At Kaliningrad, Russia Croatia 2, Nigeria 0 June 21 At Nizhny Novgorod, Russia Croatia 3, Argentina 0June 22 At Volgograd, RussiaNigeria 2, Iceland 0 Today At Rostov-on-Don, Russia Iceland vs. Croatia, 2 p.m. At St. Petersburg, Russia Nigeria vs. Argentina, 2 p.m. GROUP E W T L GF GA Pts Brazil 1 1 0 3 1 4 Switzerland 1 1 0 3 2 4 Serbia 1 0 1 2 2 3 Costa Rica 0 0 2 0 3 0 June 17 At Samara, Russia Serbia 1, Costa Rica 0 At Rostov-on-Don, Russia Brazil 1, Switzerland 1, tie June 22 At St. Petersburg, Russia Brazil 2, Costa Rica 0 At Kaliningrad, Russia Switzerland 2, Serbia 1 Wednesday At Moscow (Spartak) Serbia vs. Brazil, 2 p.m. At Nizhny Novgorod, Russia Switzerland vs. Costa Rica, 2 p.m. GROUP F W T L GF GA Pts Mexico 2 0 0 3 1 6 Germany 1 0 1 2 2 3 Sweden 1 0 1 2 2 3 Republic of (South) Korea 0 0 2 1 3 0 June 17 At Moscow (Luzhniki) Mexico 1, Germany 0 June 18 At Nizhny Novgorod, Russia Sweden 1, Republic of (South) Korea 0 Saturday At Rostov-on-Don, Russia Mexico 2, Republic of (South) Korea 1 At Sochi, Russia Germany 2, Sweden 1 Wednesday At Ekaterinburg, Russia Mexico vs. Sweden, 10 a.m. At Kazan, Russia Korea Republic vs. Germany, 10 a.m. GROUP G W T L GF GA Pts x-Belgium 2 0 0 8 2 6 x-England 2 0 0 8 2 6 Tunisia 0 0 2 3 7 0 Panama 0 0 2 1 9 0 June 18 At Sochi, Russia Belgium 3, Panama 0 At Volgograd, Russia England 2, Tunisia 1 Saturday At Moscow (Spartak) Belgium 5, Tunisia 2SundayAt Nizhny Novgorod, Russia England 6, Panama 1 Thursday At Kaliningrad, Russia England vs. Belgium, 2 p.m. At Saransk, Russia Panama vs. Tunisia, 2 p.m. GROUP H W T L GF GA Pts Japan 1 1 0 4 3 4 Senegal 1 1 0 4 3 4 Colombia 1 0 1 4 2 3 Poland 0 0 2 1 5 0 June 19 At Saransk, Russia Japan 2, Colombia 1 At Moscow (Spartak) Senegal 2, Poland 1 Sunday At Ekaterinburg, Russia Japan 2, Senegal 2 At Kazan, Russia Colombia 3, Poland 0 Thursday At Samara, Russia Senegal vs. Colombia, 10 a.m. At Volgograd, Russia Japan vs. Poland, 10 a.m.SECOND ROUNDSaturday, June 30 through Tuesday, July 3QUARTERFINALSFriday, July 6 and Saturday, July 7PRO BASKETBALLNBA MOST IMPROVED PLAYER WINNERS2018 „ Victor Oladipo, Indiana 2017 „ Giannis Antetokounmpo, Milwaukee 2016 „ CJ McCollum, Portland 2015 „ Jimmy Butler, Chicago 2014 „ Goran Dragic, Phoenix 2013 „ Paul George, Indiana 2012 „ Ryan Anderson, Orlando 2011 „ Kevin Love, Minnesota 2010 „ Aaron Brooks, Houston 2009 „ Danny Granger, Indiana 2008 „ Hedo Turkoglu, Orlando 2007 „ Monta Ellis, Golden State 2006 „ Boris Diaw, Phoenix 2005 „ Bobby Simmons, L.A. Clippers 2004 „ Zach Randolph, Portland 2003 „ Gilbert Arenas, Golden State 2002 „ Jermaine ONeal, Indiana 2001 „ Tracy McGrady, Orlando 2000 „ Jalen Rose, Indiana 1999 „ Darrell Armstrong, Orlando 1998 „ Alan Henderson, Atlanta 1997 „ Isaac Austin, Miami 1996 „ Gheorghe Muresan, Washington 1995 „ Dana Barros, Philadelphia 1994 „ Don MacLean, Washington 1993 „ Chris Jackson, Denver 1992 „ Pervis Ellison, Washington 1991 „ Scott Skiles, Orlando 1990 „ Rony Seikaly, Miami 1989 „ Kevin Johnson, Phoenix 1988 „ Kevin Duckworth, Portland 1987 „ Dale Ellis, Seattle 1986 „ Alvin Robertson, San AntonioSIXTH MAN AWARD WINNERS2018 „ Lou Williams, L.A. Clippers 2017 „ Eric Gordon, Houston 2016 „ Jamal Crawford, L.A. Clippers 2015 „ Lou Williams, Toronto 2014 „ Jamal Crawford, L.A. Clippers 2013 „ J.R. Smith, New York 2012 „ James Harden, Oklahoma City 2011 „ Lamar Odom, L.A. Lakers 2010 „ Jamal Crawford, Atlanta 2009 „ Jason Terry, Dallas 2008 „ Manu Ginobili, San Antonio 2007 „ Leandro Barbosa, Phoenix 2006 „ Mike Miller, Memphis 2005 „ Ben Gordon, Chicago 2004 „ Antawn Jamison, Dallas 2003 „ Bobby Jackson, Sacramento 2002 „ Corliss Williamson, Detroit 2001 „ Aaron McKie, Philadelphia 2000 „ Rodney Rogers, Phoenix 1999 „ Darrell Armstrong, Orlando 1998 „ Danny Manning, Phoenix 1997 „ John Starks, New York 1996 „ Toni Kukoc, Chicago 1995 „ Anthony Mason, New York 1994 „ Dell Curry, Charlotte 1993 „ Clifford Robinson, Portland 1992 „ Detlef Schrempf, Indiana 1991 „ Detlef Schrempf, Indiana 1990 „ Ricky Pierce, Milwaukee 1989 „ Eddie Johnson, Phoenix 1988 „ Roy Tarpley, Dallas 1987 „ Ricky Pierce, Milwaukee 1986 „ Bill Walton, Boston 1985 „ Kevin McHale, Boston 1984 „ Kevin McHale, Boston 1983 „ Bobby Jones, PhiladelphiaLIFETIME ACHIEVEMENT AWARD WINNERS2018 „ Oscar Robertson 2017 „ Bill RussellROOKIES OF THE YEAR(u-unanimous) 2018 „ Ben Simmons, Philadelphia 2017 „ Malcolm Brogdon, Milwaukee 2016 „ u-Karl-Anthony Towns, Minnesota 2015 „ Andrew Wiggins, Minnesota 2014 „ Michael Carter-Williams, Philadelphia 2013 „ u-Damian Lillard, Portland 2012 „ Kyrie Irving, Cleveland 2011 „ u-Blake Grif“ n, L.A. Clippers 2010 „ Tyreke Evans, Sacramento 2009 „ Derrick Rose, Chicago 2008 „ Kevin Durant, Seattle 2007 „ Brandon Roy, Portland 2006 „ Chris Paul, New Orleans 2005 „ Emeka Okafor, Charlotte 2004 „ LeBron James, Cleveland 2003 „ Amare Stoudemire, Phoenix 2002 „ Pau Gasol, Memphis 2001 „ Mike Miller, Orlando 2000 „ Elton Brand, Chicago, and Steve Francis, Houston 1999 „ Vince Carter, Toronto 1998 „ Tim Duncan, San Antonio 1997 „ Allen Iverson, Philadelphia 1996 „ Damon Stoudamire, Toronto 1995 „ Grant Hill, Detroit, and Jason Kidd, Dallas 1994 „ Chris Webber, Golden State 1993 „ Shaquille ONeal, Orlando 1992 „ Larry Johnson, Charlotte 1991 „ Derrick Coleman, New Jersey 1990 „ u-David Robinson, San Antonio 1989 „ Mitch Richmond, Golden State 1988 „ Mark Jackson, New York 1987 „ Chuck Person, Indiana 1986 „ Patrick Ewing, New York 1985 „ Michael Jordan, Chicago 1984 „ u-Ralph Sampson, Houston 1983 „ Terry Cummings, San Diego 1982 „ Buck Williams, New Jersey 1981 „ Darrell Grif“ th, Utah 1980 „ Larry Bird, Boston 1979 „ Phil Ford, Kansas City 1978 „ Walter Davis, Phoenix 1977 „ Adrian Dantley, Buffalo 1976 „ Alvan Adams, Phoenix 1975 „ Keith Wilkes, Golden State 1974 „ Ernie DiGregorio, Buffalo 1973 „ Bob McAdoo, Buffalo 1972 „ Sidney Wicks, Portland 1971 „ Dave Cowens, Boston, and Geoff Petrie, Portland 1970 „ Lew Alcindor, Milwaukee 1969 „ Wes Unseld, Baltimore 1968 „ Earl Monroe, Baltimore 1967 „ Dave Bing, Detroit 1966 „ Rick Barry, San Francisco 1965 „ Willis Reed, New York 1964 „ Jerry Lucas, Cincinnati 1963 „ Terry Dischinger, Chicago 1962 „ Walt Bellamy, Chicago 1961 „ Oscar Robertson, Cincinnati 1960 „ Wilt Chamberlain, Philadelphia 1959 „ Elgin Baylor, Minneapolis 1958 „ Woody Sauldsberry, Philadelphia 1957 „ Tom Heinsohn, Boston 1956 „ Maurice Stokes, Rochester 1955 „ Bob Pettit, Milwaukee 1954 „ Ray Felix, Baltimore 1953 „ Don Meineke, Fort WayneDEFENSIVE PLAYERS OF THE YEAR2018 „ Rudy Gobert, Utah 2017 „ Draymond Green, Golden State 2016 „ Kawhi Leonard, San Antonio 2015 „ Kawhi Leonard, San Antonio 2014 „ Joakim Noah, Chicago 2013 „ Marc Gasol, Memphis 2012 „ Tyson Chandler, New York 2011 „ Dwight Howard, Orlando 2010 „ Dwight Howard, Orlando 2009 „ Dwight Howard, Orlando 2008 „ Kevin Garnett, Boston 2007 „ Marcus Camby, Denver 2006 „ Ben Wallace, Detroit 2005 „ Ben Wallace, Detroit 2004 „ Ron Artest, Indiana 2003 „ Ben Wallace, Detroit 2002 „ Ben Wallace, Detroit 2001 „ Dikembe Mutombo, Atlanta-Philadelphia 2000 „ Alonzo Mourning, Miami 1999 „ Alonzo Mourning, Miami 1998 „ Dikembe Mutombo, Atlanta 1997 „ Dikembe Mutombo, Atlanta 1996 „ Gary Payton, Seattle 1995 „ Dikembe Mutombo, Denver 1994 „ Hakeem Olajuwon, Houston 1993 „ Hakeem Olajuwon, Houston 1992 „ David Robinson, San Antonio 1991 „ Dennis Rodman, Detroit 1990 „ Dennis Rodman, Detroit 1989 „ Mark Eaton, Utah 1988 „ Michael Jordan, Chicago 1987 „ Michael Cooper, L.A. Lakers 1986 „ Alvin Robertson, San Antonio 1985 „ Mark Eaton, Utah 1984 „ Sidney Moncrief, Milwaukee 1983 „ Sidney Moncrief, MilwaukeeCOACHES OF THE YEAR2018 „ Dwane Casey, Toronto 2017 „ Mike DAntoni, Houston 2016 „ Steve Kerr, Golden State 2015 „ Mike Budenholzer, Atlanta 2014 „ Gregg Popovich, San Antonio 2013 „ George Karl, Denver 2012 „ Gregg Popovich, San Antonio 2011 „ Tom Thibodeau, Chicago 2010 „ Scott Brooks, Oklahoma City 2009 „ Mike Brown, Cleveland 2008 „ Byron Scott, New Orleans 2007 „ Sam Mitchell, Toronto 2006 „ Avery Johnson, Dallas 2005 „ Mike DAntoni, Phoenix 2004 „ Hubie Brown, Memphis 2003 „ Gregg Popovich, San Antonio 2002 „ Rick Carlisle, Detroit 2001 „ Larry Brown, Philadelphia 2000 „ Glenn Rivers, Orlando 1999 „ Mike Dunleavy, Portland 1998 „ Larry Bird, Indiana 1997 „ Pat Riley, Miami 1996 „ Phil Jackson, Chicago 1995 „ Del Harris, L.A. Lakers 1994 „ Lenny Wilkens, Atlanta 1993 „ Pat Riley, New York 1992 „ Don Nelson, Golden State 1991 „ Don Chaney, Houston 1990 „ Pat Riley, L.A. Lakers 1989 „ Cotton Fitzsimmons, Phoenix 1988 „ Doug Moe, Denver 1987 „ Mike Schuler, Portland 1986 „ Mike Fratello, Atlanta 1985 „ Don Nelson, Milwaukee 1984 „ Frank Layden, Utah 1983 „ Don Nelson, Milwaukee 1982 „ Gene Shue, Washington 1981 „ Jack McKinney, Indiana 1980 „ Bill Fitch, Boston 1979 „ Cotton Fitzsimmons, Kansas City 1978 „ Hubie Brown, Atlanta 1977 „ Tom Nissalke, Houston 1976 „ Bill Fitch, Cleveland 1975 „ Phil Johnson, Kansas City-Omaha 1974 „ Ray Scott, Detroit 1973 „ Tom Heinsohn, Boston 1972 „ Bill Sharman, L.A. Lakers 1971 „ Dick Motta, Chicago 1970 „ Red Holzman, New York 1969 „ Gene Shue, Baltimore 1968 „ Richie Guerin, St. Louis 1967 „ Johnny Kerr, Chicago 1966 „ Dolph Schayes, Philadelphia 1965 „ Red Auerbach, Boston 1964 „ Alex Hannum, San Francisco 1963 „ Harry Gallatin, St. LouisNBA CARES COMMUNITY ASSIST WINNERS2018 „ Kevin Durant, Golden State 2017 „ Isaiah Thomas, Boston 2016 „ John Wall, Washington 2015 „ Russell Westbrook, Oklahoma CityTWYMAN-STOKES TEAMMATE OF THE YEAR WINNERSThe player deemed the best teammate based on sel” ess play, onand off-court leadership as a mentor and role model to other NBA players, and commitment and dedication to team: 2017-18 „ Jamal Crawford, Minnesota 2016-17 „ Dirk Nowitzki, Dallas 2015-16 „ Vince Carter, Memphis 2014-15 „ Tim Duncan, San Antonio 2013-14 „ Shane Battier, Miami 2012-13 „ Chauncey Billups, L.A. ClippersWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Connecticut 8 5 .615 „ Washington 8 5 .615 „ Atlanta 7 6 .538 1 New York 4 8 .333 3 Chicago 4 9 .308 4 Indiana 1 13 .071 7WESTERN CONFERENCE W L PCT GB Los Angeles 10 3 .769 „ Seattle 10 4 .714 Phoenix 10 5 .667 1 Minnesota 7 6 .538 3 Dallas 6 6 .500 3 Las Vegas 5 10 .333 6Sundays GamesSeattle 97, Dallas 76 Los Angeles 80, New York 54 Minnesota 88, Las Vegas 73 Connecticut 87, Indiana 78 Chicago 97, Phoenix 88Mondays GamesNo games scheduledTodays GamesConnecticut at Washington, 7 p.m. Phoenix at New York, 7 p.m. Seattle at Minnesota, 8 p.m. Dallas at Los Angeles, 10:30 p.m.Wednesdays GamesAtlanta at Chicago, 12 p.m. Indiana at Connecticut, 7 p.m. Dallas at Las Ve g as 10 p .m. TENNISATP WORLD TOURTURKISH AIRLINES OPENMonday at Antalya Tennis Arena, Antalya, Turkey; Purse: $493,350 (WT250). Surface: Grass-OutdoorMens Singles First RoundYuichi Sugita (7), Japan, def. Guido Pella, Argentina, 6-4, 3-6, 6-4. Pierre-Hugues Herbert, France, def. Federico Delbonis, Argentina, 7-6 (5), 6-4. Ricardas Berankis, Lithuania, def. Evgeny Donskoy, Russia, 6-2, 6-7 (4), 6-3. Blaz Kavcic, Slovenia, def. Marcos Baghdatis, Cyprus, 7-6 (4), 6-3. Dusan Lajovic (8), Serbia, def. Filip Horansky, Slovakia, 6-3, 6-3. Guillermo Garcia-Lopez, Spain, def. Taro Daniel, Japan, 6-4, 6-7 (4), 6-4. Jiri Vesely, Czech Republic, def. Jordan Thompson, Australia, 6-4, 7-6 (5). Mikhail Youzhny, Russia, vs. Robin Haase (5), Netherlands, 6-7 (4), 7-6 (5), susp.Mens Doubles First RoundMarcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Fabrice Martin, France, and Purav Raja, India, 6-3, 6-2. Jonathan Eysseric and Hugo Nys, France, def. Ilija Bozoljac, Serbia, and Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-3. Roman Jebavy, Czech Republic, and Julio Peralta, Chile, def. Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, 5-7, 7-6 (6), 14-12.ATP WORLD TOUR/WTA TOURNATURE VALLEY INTERNATIONALMonday at Devonshire Park, Eastbourne, England; Purse: ATP, $765,340 (WT250); WTA, $852,560 (Premier); Surface: Grass-OutdoorMens Singles First RoundDenis Istomin, Uzbekistan, def. Andreas Seppi, Italy, 6-3, 6-7 (4), 7-6 (4). Jared Donaldson, United States, def. Taylor Fritz, United States, 6-7 (8), 6-3, 7-6 (3). John Millman, Australia, def. Gilles Muller, Luxembourg, 6-7 (5), 6-3, 6-2. Jay Clarke, Britain, def. Ryan Harrison, United States, 6-4, 6-1. David Ferrer (6), Spain, def. Matteo Berrettini, Italy, 7-5, 6-3. Andy Murray, Britain, def. Stan Wawrinka, Switzerland, 6-1, 6-3.Womens Singles First RoundDominika Cibulkova, Slovakia, def. Ekaterina Makarova, Russia, 7-5, 6-4. Kaia Kanepi, Estonia, def. Kurumi Nara, Japan, 6-2, 6-4. Aryna Sabalenka, Belarus, def. Sachia Vickery, United States, 4-6, 6-0, 6-1. Mihaela Buzarnescu, Romania, def. Peng Shuai, China, 5-7, 6-2, 6-1. Hsieh Su-Wei, Taiwan, def. Natalia Vikhlyantseva, Russia, 7-6 (4), 6-2. Agnieszka Radwanska, Poland, def. Timea Babos, Hungary, 6-3, 6-1. Aleksandra Krunic, Serbia, def. Andrea Sestini Hlavackova, Czech Republic, 7-5, 6-3. Alison Van Uytvanck, Belgium, def. Sam Stosur, Australia, 5-7, 7-6 (3), 6-3. Kristina Mladenovic, France, def. Heather Watson, Britain, 6-7 (2), 7-5, 6-3. Harriet Dart, Britain, def. Kristyna Pliskova, Czech Republic, 7-5, 3-6, 6-3.Second RoundKarolina Pliskova (2), Czech Republic, def. Anastasia Pavlyuchenkova, Russia, 6-4, 2-6, 6-3. Caroline Wozniacki (1), def. Camila Giorgi, Italy, 6-2, 6-3.Mens Doubles First RoundJuan Sebastian Cabal and Robert Farah (1), Colombia, def. Divij Sharan, India, and Artem Sitak, New Zealand, 6-4, 6-4. Robert Lindstedt, Sweden, and Edouard Roger-Vasselin, France, def. Maximo Gonzalez and Diego Schwartzman, Argentina, 6-3, 6-2. Raven Klaasen, South Africa, and Michael Venus (3), New Zealand, def. Nicolas Jarry, Chile, and Leonardo Mayer, Argentina, 7-5, 6-4. Luke Bambridge and Jonny OMara, Britain, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 7-6 (6), 5-7, 10-7.Womens Doubles First RoundVania King, United States, and Katarina Srebotnik, Slovenia, def. Nicole Melichar, United States, and Kveta Peschke, Czech Republic, 3-6, 7-6 (3), 10-6. Irina-Camelia Begu and Mihaela Buzarnescu, Romania, def. Latisha Chan, Taiwan, and Peng Shuai (3), China, 6-4, 3-6, 10-7.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times Eastern(Double Elimination) June 16Game 1 „ North Carolina 8, Oregon State 6 Game 2 „ Mississippi State 1, Washington 0June 17Game 3 „ Arkansas 11, Texas 5 Game 4 „ Texas Tech 6, Florida 3June 18Game 5 „ Oregon State 14, Washington 5, Washington eliminated Game 6 „ North Carolina vs. Mississippi State, ppd.June 19Game 6 „Mississippi State 12, North Carolina 2 Game 7 „ Florida 6, Texas 1, Texas eliminated Game 8 „ Arkansas vs. Texas Tech, ppd.June 20Game 8 „ Arkansas 7, Texas Tech 4 Game 9 „ Oregon State 11, North Carolina 6, North Carolina eliminatedJune 21Game 10 „ Florida 9, Texas Tech 6, Texas Tech eliminatedFridayGame 11 „ Oregon State 12, Mississippi State 2 Game 12 „ Arkansas 5, Florida 2, Florida eliminatedSaturdayGame 13 „ Oregon State 5, Mississippi State 2, MSU eliminatedCHAMPIONSHIP SERIES (Best-of-3; x-if necessary)Monday: Arkansas (47-19) vs. Oregon State (53-11-1), ppd. Today: Arkansas (47-19) vs. Oregon State (53-11-1), 7 p.m. Wednesday: Arkansas vs. Oregon State, 7 p.m. x-Thursday: Arkansas vs. Oregon State, 7 p.m.GOLFCVS HEALTH CHARITY CLASSICMonday at Rhode Island CC, Barrington, R.I. Purse: $1.5 million; Yardage: 6,644; Par: 71 FINAL Billy Andrade, $140,000 67-60„127 Keegan Bradley, $140,000 67-60„127 Brooke Henderson, $140,000 67-60„127 Joe Durant, $110,000 63-65„128 Xander Schauffele, $110,000 63-65„128 Lexi Thompson, $110,000 63-65„128 Jim Furyk, $90,000 67-62„129 Colin Montgomerie, $90,000 67-62„129 Morgan Pressel, $90,000 67-62„129 Paula Creamer, $60,000 69-63„132 Billy Horschel, $60,000 69-63„132 Cristie Kerr, $60,000 68-64„132 Scott McCarron, $60,000 68-64„132 Mark OMeara, $60,000 69-63„132 Sam Saunders, $60,000 68-64„132 Brad Faxon, $40,000 67-67„134 Rory McIlroy, $40,000 67-67„134 So Yeon Ryu, $40,000 67-67„134WORLD GOLF RANKINGThrough June 241. Dustin Johnson USA 9.97 2. Justin Thomas USA 8.61 3. Justin Rose ENG 8.35 4. Brooks Koepka USA 8.14 6. Jon Rahm ESP 7.44 5. Jordan Spieth USA 7.40 7. Rory McIlroy NIR 6.81 8. Rickie Fowler USA 6.80 9. Jason Day AUS 6.54 10. Tommy Fleetwood ENG 6.16 FEDEX CUP LEADERSThrough June 24Rank, Player Points Money 1. Dustin Johnson 2,013 $5,599,752 2. Justin Thomas 1,986 $5,858,980 3. Bubba Watson 1,802 $5,000,485 4. Justin Rose 1,743 $5,007,303 5. Jason Day 1,603 $4,347,887 6. Bryson DeChambeau 1,578 $4,462,598 7. Patrick Reed 1,491 $4,486,125 8. Phil Mickelson 1,464 $3,939,971 9. Patton Kizzire 1,335 $3,209,701 10. Webb Simpson 1,307 $3,708,918 AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 24 1. Kyle Busch, 696 2. Kevin Harvick, 624 3. Joey Logano, 584 4. Brad Keselowski, 554 5. Martin Truex Jr., 546 6. Clint Bowyer, 544 7. Kurt Busch, 524 8. Denny Hamlin, 505 9. Kyle Larson, 472 10. Aric Almirola, 471 11. Ryan Blaney, 466 12. Jimmie Johnson, 419 13. Chase Elliott, 411 14. Erik Jones, 376 15. Alex Bowman, 363 16. Ricky Stenhouse Jr., 346 17. Paul Menard, 338 18. Austin Dillon, 313 19. Daniel Suarez, 290 20. William Byron, 289NASCAR XFINITY POINTS LEADERS Through June 171. Elliott Sadler, 504 2. Cole Custer, 500 3. Daniel Hemric, 497 4. Tyler Reddick, 473 5. Christopher Bell, 471 6. Justin Allgaier, 453 7. Brandon Jones, 431 8. Ryan Truex, 408 9. Matt Tifft, 379 10. Ryan Reed, 354 11. Austin Cindric, 347 12. Ross Chastain, 291 13. Spencer Gallagher, 277 14. John Hunter Nemechek, 276 15. Michael Annett, 267 16. Kaz Grala, 265 17. Ryan Sieg, 265 18. Jeremy Clements, 221 19. Garrett Smithley, 213 20. Joey Gase, 209NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through June 23 1. Johnny Sauter, 464 2. Noah Gragson, 391 3. Brett Mof“ tt, 368 4. Grant En“ nger, 337 5. Stewart Friesen, 335 6. Justin Haley, 325 7. Matt Crafton, 325 8. Ben Rhodes, 309 9. Myatt Snider, 280 10. Cody Coughlin, 262 11. Dalton Sargeant, 246 12. Austin Hill, 230 13. Todd Gilliland, 198 14. Austin Wayne Self, 194 15. Wendell Chavous, 189 16. Jesse Little, 172 17. Justin Fontaine, 170 18. Jordan Anderson, 170 19. Joe Nemechek, 137 20. Spencer Davis, 126INDYCAR POINTS LEADERS Through June 24 1. Scott Dixon, 393 2. Ryan Hunter-Reay, 348 3. Alexander Rossi, 348 4. Josef Newgarden, 343 5. Will Power, 328 6. Graham Rahal, 278 7. Robert Wickens, 274 8. Simon Pagenaud, 255 9. Sebastien Bourdais, 235 10. Marco Andretti, 232 11. James Hinchcliffe, 229 12. Ed Jones, 205 13. Takuma Sato, 201 14. Tony Kanaan, 173 15. Spencer Pigot, 171 16. Zach Veach, 155FORMULA ONE POINTS LEADERS Through June 24 1. Lewis Hamilton, 145 2. Sebastian Vettel, 131 4. Daniel Ricciardo, 96 4. Valtteri Bottas, 92 5. Kimi Raikkonen, 83 6. Max Verstappen, 68 7. Nico Hulkenberg, 34 8. Fernando Alonso, 32 9. Carlos Sainz, 28 10. Kevin Magnussen, 27 11. Pierre Gasly, 18 12. Sergio Perez, 17 13. Esteban Ocon, 11 14. Charles Leclerc, 11 15. Stoffel Vandoorne, 8NHRA LEADERS Through June 24 Top Fuel1, Steve Torrence, 964. 2, Clay Millican, 847. 3, Tony Schumacher, 817. 4, Doug Kalitta, 749. 5, Leah Pritchett, 736. 6, Terry McMillen, 643. 7, Antron Brown, 622. 8, Brittany Force, 594. 9. Mike Salinas, 475. 10, Scott Palmer, 471.Funny Car1, Courtney Force, 1,038. 2 (tie), Jack Beckman, 788. Matt Hagan, 788. 4, Robert Hight, 771. 5, J.R. Todd, 767. 6, Ron Capps, 755. 7, Tommy Johnson Jr., 637. 8, John Force, 577. 9. Shawn Langdon, 537. 10, Bob Tasca III, 532.Pro Stock1, Tanner Gray, 882. 2, Greg Anderson, 856. 3, Erica Enders, 830. 4, Vincent Nobile, 812. 5, Drew Skillman, 751. 6, Jeg Coughlin, 732. 7, Bo Butner, 717. 8, Chris McGaha, 691. 9. Deric Kramer, 659. 10, Jason Line, 628.Pro Stock Motorcycle1, Eddie Krawiec, 515. 2, Andrew Hines, 510. 3, LE Tonglet, 440. 4, Jerry Savoie, 389. 5, Hector Arana Jr, 377. 6, Scotty Pollacheck, 363. 7, Matt Smith, 355. 8, Angie Smith, 272. 9. Angelle Sampey, 257. 10, Hector Arana, 255.BOXINGSCHEDULEJune 29At Cancun, Mexico (ESPN), Rashidi Ellis vs. Alberto Mosquera, 10, welterweights.June 30At Chesapeake Arena, Oklahoma City, (ESPN), Gilberto Ramirez vs. Roamer Alexis Angulo, 12, for Ramirezs WBO super middleweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.July 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altunkaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title; Egidijus Kavaliauskas vs. Juan Carlos Abreu, 10, weltereweights; Andy Vences vs. Frank De Alba, 10, junior lightweights; Andy Ruiz vs. Kevin Johnson, 10, heavyweights.July 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c junior ” yweight title. At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights.

PAGE 30

By MIKE CORDERAssociated PressKALININGRAD, Russia „ It took a video review of an injury-time equalizer to give Spain first place in its World Cup group. Spain substitute Iago Aspas scored the late goal Monday in a 2-2 draw with Morocco. His clever deflection off a cross from Dani Carvajal was initially disallowed for offside, but the video assistant referee overruled the call at Kaliningrad Stadium. Until the last minute, we werent sure who was going to finish first and second,Ž Spain coach Fernando Hierro said. And I have to say we were lucky to finish first.Ž The decision set off a touchline melee among players from both sides. Hierro took over as Spain coach on the eve of the World Cup when Julen Lopetegui was fired after taking the job at Real Madrid. Now he is heading to the World Cups knockout stage. Obviously we can improve,Ž Hierro said. Five goals in three matches, that is not the way forward. That is what I have told my players, and they understand that.Ž A rare mix-up by Andres Iniesta and Sergio Ramos gifted Morocco its first goal of the World Cup, with Khalid Boutaib pouncing on the loose ball and scoring in the 14th minute. Iniesta made amends five minutes later by setting up Isco at the other end with a clever cut back pass to bring Spain level at halftime. Youssef En Nesyri then headed in a goal in the 81st minute to give already-eliminated Morocco hope of a victory. With Portugal also drawing with Iran, Spain progressed as group winner because it scored more goals. Next up, Spain plays host Russia on Sunday in Moscow, while Portugal plays Uruguay in Sochi a day earlier. We havent really won anything yet. Its been a very tough match,Ž Isco said. Maybe we werent focused from the very beginning. We needed them to score on us to force us to react.Ž Spain may be through and is now on a 23-match unbeaten run, but it was far from convincing in group play and again displayed defensive frailties to concede twice against a Morocco team that hadnt scored a goal in its two previous group matches.By BRETT MARTELAssociated PressSARANSK, Russia „ Cristiano Ronaldos missed penalty cost Portugal first place in its World Cup group. It could have been worse if not for Ricardo Quaresma, who started for the first time in the tournament and scored his maiden World Cup goal with a shot that had about as much flare as any in the tournament. Portugal finished second in Group B after a 1-1 draw with Iran on Monday. The 2016 European champions will next face Uruguay on Saturday in the round of 16. The conclusion and the most important thing is were going to continue playing,Ž Portugal coach Fernando Santos said. We had a strong opponent.Ž Quaresma became the only player other than Ronaldo to score for the Portuguese in three games in Russia. The 34-year-old midfielder also became Portugals oldest scorer in World Cup play by hitting a curling shot from the edge of the penalty area that went beyond the reach of diving Iran goalkeeper Ali Beiranvand. Ronaldo „ who had scored all four Portugal goals in its first two games of Group B play „ was denied on his penalty by Beiranvands dive toward the right post in the second half. We were on top of the game until the penalty, and we didnt make it. It wasnt perfect, but thats football,Ž Santos said. We did what was expected and now we have to settle down and think about Uruguay.Ž Karim Ansarifard scored a late penalty for Iran, which need to win to advance, but couldnt break through a second time despite a furious charge in the waning minutes. The Mordovia arena momentarily vibrated from the sound of Iran fans roars when Mehdi Taremi hit the side of the net from 6 yards out. The penalty against Portugal was awarded after a video review showed a handball in the area. But although Iran coach Carolos Queiroz benefited from that review, he railed against the system for the second day in a row. In particular, he cited a decision to give Ronaldo a yellow card after his elbow struck Iran defender Morteza Pouraliganji in the face in the second half. Elbow is a red card in the rules,Ž Queiroz asserted in English, adding that there are no written exceptions for players named Ronaldo or Lionel Messi. The decisions, they must be clear for everybody, for the people. Everybody agrees that VAR is not going well. Thats the reality. There are a lot of complaints.Ž Page 6 SP www.yoursun.com Tuesday, June 26, 2018 / The SunWORLD CUP: Uruguay 3, Russia 0AP PHOTOPortugals Ricardo Quaresma, second left celebrates after he scored the opening goal of the game during the group B match between Iran and Portugal Monday at the 2018 World Cup at the Mordovia Arena in Saransk, Russia. Associated PressMOSCOW „ Eight teams have secured spots in the knockout stage at the World Cup after the chaotic conclusions of Mondays matches. Nine teams have been eliminated. Fifteen teams still have a chance. With two groups finished and six still playing, heres a look at whos in, whos out and possible scenarios at the World Cup.GROUP AUruguay locked up first place with a 3-0 win Monday over Russia, which advanced anyway after winning its first two matches. Uruguay will play Portugal on Saturday in Sochi. Russia takes on Spain on Sunday at Luzhniki Stadium, the larger of the two Moscow venues. Egypt and Saudi Arabia have been eliminated.GROUP BSpain emerged atop the group after simultaneous, frenetic finishes in the night games. Spain got a late equalizer in a 2-2 draw with Morocco and Portugal had a 1-1 draw with Iran The 2010 World Cup champion Spaniards will play the host Russians to start the knockout stage, while reigning European champion Portugal will play Uruguay. Morocco and Iran have been eliminated.GROUP CFrance has advanced and leads with six points. Denmark is second with four after a 1-1 draw against Australia, which has one point. Peru is out of contention. Denmark plays France on Tuesday, when Australia takes on Peru. Australia needs to win, probably by more than one goal, and needs Denmark to lose by as man y as p ossible.GROUP DCroatia has secured a trip to the round of 16 and tops the group with six points. Nigeria (three points) will advance with a win over Argentina (one point) on Tuesday, when Iceland plays Croatia. But Iceland (one point) or the last-place Argentines could survive with a win and a Nigeria loss or draw, depending on goal difference.GROUP EBrazil and Switzerland have four points apiece, Serbia has three, and any of them could grab one of the groups two spots in the knockout stage. Serbia meets Brazil on Wednesday, likely needing a win. Switzerland plays Costa Rica at the same time. Costa Rica has been eliminated.GROUP FMexico leads with six points but isnt safe yet. If defending champion Germany defeats South Korea on Wednesday and Sweden simultaneously tops Mexico, three teams would finish with six points, sending it to tiebreakers that start with the best goal differential. If Mexico and South Korea win, Mexico would top the group and the other three teams would be equal on three points.GROUP GBelgium and England play each other Thursday to determine who wins the group and who finishes second. Tunisia and Panama are out of contention.GROUP HJapan and Senegal lead the group with four points apiece. Colombia has three and would advance if it beats Senegal, and both could go through with a draw if Japan loses. Poland is eliminated.WORLD CUP: ScenariosWhos in and whos out at the World CupWORLD CUP: Portugal 1, Iran 1Ronaldo misses penalty, Portugal draws with Iran AP PHOTOUruguays Luis Suarez celebrates the second goal of his team during the group A match between Uruguay and Russia Monday at the 2018 World Cup at the Samara Arena in Samara, Russia. By ANNE M. PETERSONAssociated PressSAMARA, Russia „ Luis Suarez finally got rattled at this years World Cup. Sitting at the podium in the post-match news conference following Uruguays 3-0 victory over Russia, a reporter asked him why he often wore a sad expression. Suarez tossed aside his translation headphones, then smiled broadly in defiance and finally said: What a waste of time. Next question please.Ž Other than that little blip, Suarez has been on his best behavior in Russia, scoring twice as Uruguay swept through the group stage with three straight victories „ sending the twotime champions to the knockout round for the third straight World Cup. Edinson Cavani also scored Monday against the host nation, which dropped its first match of the tournament. Both teams were already assured of spots in the knockout round, but Uruguays victory put it at the top of Group A and looking toward a match in Sochi on Saturday against Portugal.Suarez scores again, Uruguay beats host RussiaAP PHOTOSpains Isco, third left, scores his sides opening goal Monday at the Kaliningrad Stadium in Kaliningrad, Russia. WORLD CUP: Spain 2, Morocco 2Spain draws with Morocco, advances By RONALD BLUMAssociated PressSpending on signing bonuses for international amateur free agents dropped 25 percent to $153 million from $203 million in the first year of restraints, which cost Japanese two-way star Shohei Ohtani more than $100 million. Spending was capped by baseballs collective bargaining agreement beginning with the signing period from last July 2 through June 15. Dominican shortstop Wander Franco received the largest bonus, $3,825,000 from Tampa Bay. Venezuelan catcher Daniel Flores was second at $3.3 million from Boston. Just five other players received bonuses of more than $2 million: Cuban outfielder Julio Pablo Martinez ($2.8 million from Texas) was third, followed by Bahamian outfielder Kristian Robinson ($2.55 million from Arizona), Dominican shortstop Luis Garcia ($2.5 million from Philadelphia), Ohtani ($2,315,000 from the Los Angeles Angels) and Dominican shortstop Rony Mauricio ($2.1 million from the New York Mets). Under the new rules, international amateurs were redefined as under 25 years old and with less than six years of professional experience, up from 23 years old and less than five years of experience. That meant teams were limited to what they could offer Ohtani, who hit .289 with six homers and 20 RBIs in 34 games and went 4-1 with a 3.10 ERA before the right-hander hurt his pitching elbow. Under the old rules, he would likely have signed a long-term deal for more than $150 million. During the 2016-17 signing period, four Cubans were given contracts that included signing bonuses above $5 million: Chicago White Sox outfielder Luis Robert agreed to $26 million, followed by San Diego pitcher Adrian Morejon at $11 million, and Cincinnati shortstop Alfredo Rodriguez and Padres outfielder Jorge Ona at $7 million each. San Diego s pent $40.8 million on international amateurs in the 2016-17 signing period, incurring a $37.4 million tax. Other big spenders were the White Sox ($29 million in bonuses, $25.2 million in tax), Cincinnati ($17.7 million/$12.4 million) and Atlanta ($17.3 million/$12.8 million). Under the labor contract agreed to in November 2016, hard restrictions were put in place. Sixteen teams initially were limited in 2017-18 to $4.75 million, six to $5.25 million and eight to $5.75 million „ all not counting bonuses of up to $10,000. Teams were able to trade allocations, and the New York Yankees boosted theirs to $8,309,000, followed by Texas at $8.1 million and Boston at $8 million.MLB: International SpendingSpending on international amateurs drops

PAGE 31

THE CULTURAL CENTER OF CHARLOTTE COUNTY Its a true family tradition. Join us for the 49th Annual Christmas in July Bazaar July 13, 14 and 15 at the Cultural Center of Charlotte County. The event is from 9 a.m. to 3 p.m. on Friday and Saturday and 11 a.m. to 3 p.m. on Sunday. Over 80 vendors will be onsite with an array of great handmade crafts and more. Join Santa each day in Centennial Hall from noon to 2 p.m. for free pictures as well as complimentary cookies. In addition to vendors and activities, you wont want to miss all of our delicious food choices including bake sale items, hot apple dumplings, our World Famous Strawberry Shortcake,Ž and a variety of treats from Beaches Cafe. We will have live music on Friday, Saturday and Sunday, as well as special deals in our Thrift Shops and Centennial Hall. The Cultural Center of Charlotte County is a nonpro“t organization that has been serving our community since 1961. Come visit the place that friendship built. For more information, or to reserve a vendor table, please call 941-625-4175 ext 213. Cultural Center Entertainment Guide JUNE 26-JULY 10, 2018 49th Annual Christmas in July at the Cultural Center 2280 Aaron Street € Port Charlotte, FL 33952 € (941) 625-4175 € www.theculturalcenter.comSee whats new in the Thrift StorePage 7 Classes & Workshops Page 12 THE CULTURAL CENTER OF CHARLOTTE COUNTY INSIDE American Made Classic Rock concert Page 10 Test your brain with our new puzzle Page 6 TAKE A LOOK AT OUR SPONSORS INSIDE THIS EDITION JOHN'S ELECTRIC MOTORS(941) 629-0240 BOAT LIFT MOTOR SALEInstant Savings 3/4 hp sealed motor reg. $309 NOW ONLY $28900 Exp. 7/31/18 POOL HEATER Instant Savings $300 OFF NOW!($3650 Installed) Exp. 7/31/18 Tamiami Trail, Pt. Charlotte 3616 SENIORS OUR SPECIALTYLOW COST DENTURESDR. SUSAN R. BROOKS 941-234-3420www.susanrbrooksdds.comGeneral Dentistry€ Implants € Extractions € Fillings € Crown & Bridge € One Day Denture Repair € Laser Treatment for gum disease.3440 Conway Blvd. #2A (Behind Post O ce) € Port CharlotteNew Patients Welcome Bring this coupon to get your XraysFREE A $95 value for your rst visit

PAGE 32

JUNE 26-JULY 10 € 2018 2THE CULTURAL CENTER OF CHARLOTTE COUNTY What is Independence Day? Independence Day is commonly referred to as Fourth of July, celebrated on that date each year in the United States of America. This day celebrates our independence from the control and rule of Great Britain. As stated in the Declaration of Independence, these united colonies are, and of right ought to be Free and Independent States; that they are absolved from all allegiance to the British Crown, and that all political connection between the colonies and Great Britain, is and ought to be totally dissolvedŽ. It is well worth noting and reminding everyone what Independence Day stands for and it its purpose should not be forgotten. Independence Day is focused on the of“cial declaration of independence, the birth of a new nation, and those that drafted it and worked to make the Declaration of independence a reality. In current times, Independence Day is commonly celebrated with the lighting of “reworks, patriotic music, outdoor activities and the prominent display of the American ”ag and our ”ag colors of red, white and blue. Have safe and Happy Fourth of July in celebration of the birth of the greatest nation in the world, the United States of America. Information: (941) 625-4175 Of“cial publication of the Cultural Center of Charlotte County, Inc. 2280 Aaron Street Port Charlotte, FL 33952 www.theculturalcenter.com E-mail marketing@theculturalcenter.com To make a donation to help the Cultural Center, contact Steve at ext. 214 Executive Director K. Stephen Carter Board of Directors Ken Schultz, President Pierre PJŽ Fisher, Vice President Geoffrey Lorah, Treasurer G. David Powell, Past President Trustees Jose Basilio € Brian Brunderman Carmen Ferris € Don Gasgarth Ruby Glen (honorary) Jan-Erik Hustrulid € Darryl Keys Linda Pizarro € Norman Wilson John Wright Where is the Cultural Center? In the Heart of ParksideŽAdvertising Disclaimer: The paid advertisements in this publication do not necessarily constitute the views or an endorsement from The Cultural Center of Charlotte County, Inc. or the services or products that are being advertised. The advertisers and advertising agencies assume all liability for the content they provide to us for publication.The Place That Friendship BuiltŽ CULTURAL CENTEROF CHARLOTTE COUNTY FROM THE EXECUTIVE DIRECTOR K. STEPHEN CARTERCelebrate our nations birth on Independence Day Thank you to the Charlotte Sun for complimentary distribution of the Cultural Center Entertainment Guide Linda KoppFebruarys Volunteer of the Month was Linda Kopp. Linda has called Florida home since the mid 90s, but enjoyed the snowbird life for about ten years. Linda previously lived in Columbus, OH where she was a manager for the Columbus Board of Education and ran the award winning Marion Franklin School cafeteria for twenty years. Linda “nds herself right at home volunteering in our Beaches Caf. Linda has a passion for baking and has won several awards including 3 blue ribbons for her amazing cookies. Quite often you will “nd her tempting her fellow Mah-Jongg players with her latest treats. Linda is also a proud mother of two, grandmother to “ve, and now a great-grandmother to a precious little girl. We are so happy to have Linda volunteering here at the Cultural Center, and to be able to recognize her for all her hard work and dedication. Volunteer of the Month Cultural Center Executive Director Stephen Carter and February Volunteer of the Month Linda Kopp.Dime Time Media, LLC Andrew J. McDonald, CEO 941-625-DIME (3463)

PAGE 33

3JUNE 26-JULY 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY 2004-2017READERS CHOICE AWARD Buying Vintage & ModernROLEXES! Paying from$2,000-$15,000*Paying from$3,000-$40,000* Paying from $2,000-$10,000*Paying up to $50,000*Paying up to $125,000**Price depends on condition. Original box & papers add value to each watch.Also buying Breitling, Omega, Sports & Dive watches plus other vintage wrist watches.Westchester Gold & DiamondsLet Us Rock Your WorldŽBaers Plaza, Port Charlotte www.Westchestergold.com941-625-0666

PAGE 34

JUNE 26-JULY 10 € 2018 4THE CULTURAL CENTER OF CHARLOTTE COUNTY More information about these businesses can be found on our website by clicking on Friendly LinksSpotlight on Business MembershipsA Better Solution of Punta Gorda Ally Rides, Wheelchair Transportation Services Avard Law Of“ces Bills Bottled Water Services, Inc. Charlotte Memorial Funeral Home, Cemetery and Crematory Charlotte State Bank & Trust Chelsea Place Senior Care CIA Carter Insurance Agency Coldwell Banker/Sunstar/Fig Newton Comfort Keepers Connect Hearing CTS Counseling Done Right Financial Services Doris Limousine Service Electric Frog Management and Production GrandCare Plus, Inc. Granny Nannies Senior Home Health Care Home Instead Senior Care Intercounty Insurance Service Interim Healthcare of Charlotte County JD Health Ave Jewish Family and Childrens Service of the Suncoast Kathys Home Watch Service Kays-Ponger & Uselton Funeral Home & Cremation Services Ken Schultz, CLU Microtel Inn & Suites by Wyndham Modern Woodmen of America Bob McDuf“e Moving Seniors with Care Owen-Ames-Kimball Patricia C. OMeara, CPA Rebeccas Place … Adult Day Care Renew Financial River Commons Royal Palm Retirement Centre Senior Solutions One: In Home Health Services Sheers Salon South Port Square/Harbour Terrace Todd Woodcock-Certi“ed Reverse Mortgage Professional at Access Reverse Mortgage Traveling Notary Services Twin Rivers Pathways Webb, Lorah & McMillan, PLLC Wintergarden Presbyterian Church PAINT SALE Happening Now! Starting As Low As $ 399 Exp. 7/31/18 UH-OHBETTER GETMAACO BUMPER Paint Special Starting As Low As $ 179 Exp. 7/31/18 4356 Tamiami Trail • 941-391-6196 941-763-6612 3616 Tamiami Trail Unit 2 Port Charlotte, FL 33952 www.healthsourcestore.com Medical Equipment & Supplies for Better LivingLARGEST SELECTION OF LIFT CHAIRS IN S.W. FLORIDA! MAX 1 Comfort Cloud Reclining Lift ChairCOUPON SPECIAL $200 OFF Our Lowest Internet PriceExpires 7/14/18 Will meet or beat any comparable competitive coupon or advertisement!HUGE SELECTION OF LIFT CHAIRS!Starting from $699! All Sizes! All Colors! 9 9 9 9 4 4 4 1 1 1 7 7 7 6 6 6 3 3 3 3 6 6 6 6 6 6 1 1 1 2 2 2 2 Tamiami Trail, Pt. Charlotte 3616 T i i T ilP tC hl T i i T i i l P t C h l l HEALTH SOURCE(941) 404-4611

PAGE 35

5JUNE 26-JULY 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Gulf Coast HEARING AID CENTERGRANDPA CAN YOU HEAR ME NOW?Hear Your Loved Ones With Clarity Today!ARE YOUEXPERIENCING THE FOLLOWING€ Is speech dif“ cult to understand in a noisy room? € Does it seem as if people are mumbling or not speaking clearly? € Do family members complain about your TVs volume? € Do you experience ringing or noises in your ears?18350 Murdock Circle, #103 Port Charlotte € 941-249-99082828 S. McCall Rd. #343 Englewood € 941-475-99093027 Manatee Ave. W. Brandenton € 941-213-9919 $1000 OFFA PAIR OF LEVEL 5 OR HIGHER Gulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19FREECLEAN & CHECKGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19FREEDEMOGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19LET US BE YOUR2ND OPINIONGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19 High End Technology At Affordable PricingWe Service and Dispense All Major Brands CALL NOW AND SAVE UP TO 80% ON YOUR PRESCRIPTION MEDICATIONS! 2414 TAMIAMI TR A PORT CHARLOTTE, FL Fax: 941-235-8630 discountmeddirect.com 10% OFFWITH THIS COUPON Call Now & Saveup to 80% on your prescription medications Multaq 400mg 180 tablets $392.56 Cialis 20mg 48 tablets $218.57 Domperidone 10mg 200 pills $102.69 Viagra 100mg 48 pills $162.25 Nexium 40mg 180 capsules $199.32 Eliquis 5mg 180 pills $301.00 Ventolin 100mcg 3 x 200 dose inhalers $ 72.73 *Prices shown are for the generic equivalent R B OOK T RADEWe Sell, Buy and Trade Used & New Books and Audio Books Over 30 genres to choose from!941-624-4878Monday Saturday 9:00-5:00 year round 2150 Tamiami Trail #8, Port Charlotte Charlotte Square Plaza at 41 & Forrest Nelson Your Locally Owned Book Store Since 1987 Accepting Trades Every Day Discounts for Cash Keep Your Pool and Boat Lift Running … All Summer LongPicture the scene: It’s the Saturday morning of long summer weekend, and the crowd of friends and family are showing up for the pool party you’ve been planning for weeks. They’ve got the snacks and drinks and sunscreen ready to go. And although last week’s rainstorm has given way to sunny skies, it left you with a big mess in the pool. “You have to be careful with pools in the summer,” says Tommy Welchman, general manager of John’s Electric Motors and WaterWold Pool Supply, which has been serving Charlotte County for 43 years. “When it rains, the rain can wash bacteria off the screens into your pool. You have to watch your chemicals twice as often in the summer because the pool will turn quickly with algae blooms. You can have a good rainstorm, and within 24 hours, your pool goes from a beautiful blue to a horrible green.” Another less-than-convenient, but all too common summertime mishap for home and boat owners is when a boat lift gives out. “The boat lift malfunction is the worst thing in a boat owner’s life – and when does it fail? When it’s the 4th of July and the family is over,” Welchman says. “The boat owner hits the lift and the motor fails or the belt falls off.” While both of these scenarios have likely happened to everyone at one time or another, they could be avoided with simple, regular maintenance. In the case of the pool water, Welchman suggests pool owners check the pool’s chemicals once or twice in the summer with all the bugs and debris from the rain,” he says. “It saves a ton of money.” John’s team provides this service weekly, which includes cleaning pump equipment, too. A boat lift motor that’s well maintained will also save the family from disappointment, but a lot of money for the boat owner, too. Welchman says running the boat lift up and down for two minutes every week could save the boat owner $1,000 to $1,500 in repairs. “The thing that makes a boat lift break is quite simply lack of use and lack of maintenance,” Welchman says. “And when it breaks, it’s very expensive to repair.” Twice a year, the service experts at John’s will conduct a 23-point safety check on boat lift motors that includes greasing and lubing the motors and checking the belts, cables, gears and more to keep the boat lift operating safely. “The goal is to have the convenience of the equipment working when you want it to work,” Welchman says. “It’s recreational, of course – you look out and say: Today’s going to be a great pool day. No one says: I’m going to have a great day vacuuming.” And here’s another summertime tip for pool owners: “The best thing you can do in the summer is buy a pool heather for the winter,” Welchman says. “That’s when they’re at their lowest prices. Don’t wait until November – you’ll pay several hundred dollars more. Plus, we offer layaway plans. You can make monthly payments, and come November/December, it’s paid for, we’ll install it, and you’re good to go.” Of course, if your pool is too hot, you can opt for a pool heater and cooler combo and keep your pool at a refreshing 80 degrees and ready for the family all year round. For more tips and information about pool and boat lift maintenance, visit johnselectricmotors.com or stop by their new location at 3616 Tamiami Trail, Port Charlotte, led by Keith and Tammy Poulton who have owned the business and operated it with their family for more than 16 years. JOHN'S ELECTRIC MOTORS(941) 629-0240 BOAT LIFT MOTOR SALEInstant Savings 3/4 hp sealed motor reg. $309 NOW ONLY $28900 Exp. 7/31/18 POOL HEATER Instant Savings $300 OFF NOW!($3650 Installed) Exp. 7/31/18 Tamiami Trail, Pt. Charlotte 3616

PAGE 36

JUNE 26-JULY 10 € 2018 6THE CULTURAL CENTER OF CHARLOTTE COUNTY ACROSS 1 Tennis division 4 Logical operator 7 Distress message 10 Gaza Strip grp. 11 Floating bubbles 13 Plane left 14 Newswoman --Curry 15 Gray wolf 16 Arabian ruler 17 Was Datsun 19 Untamed 21 Pigs nose 22 Solo ”yer --Earhart 23 Rancid 24 Cadenza manufacturer 25 Writing ”uid 26 Contaminates 30 Reputedly wise bird 33 Brain wave measure 34 Uninformative schedule info. 37 --yourself, if you dont believe meŽ 39 Rings 41 Making a donation 42 Percival ---, astronomer 43 Leave out 44 Military group 46 Consumed 47 Stable food 48 E.g. auction or yard 49 One of New Yorks “nest, perhaps 50 Arid 51 Exercise venue 52 Very fashionable DOWN 1 Crosses 2 Paci“c current 3 Myriad 4 Consequence of driving over a nail 5 High time 6 Small amount 7 People found in the Horn of Africa 8 Where axes cross 9 Nude run 12 Made of tesserae 13 Prepare 18 Muslim mystic 20 I --my wits endŽ 24 Big beer can 27 Red light gas 28 Scrooge McDucks father 29 Pack 30 Sunday MorningŽ broadcaster Charles --31 Shortlived German republic 32 Flippancy 35 Whiten 36 Extremely 38 Conforms 39 Emblem 40 Dozed 42 Utahs state ”ower 45 Nudge repeatedlySee Page 15 for answers to the Puzzle Cultural Center Crossword Puzzle BECOME A BUSINESS MEMBER! A Business Membership oers benets to your rm and employees, while supporting the mission of the Cultural Center. Contact us at 941-625-4175, ext. 254. MEDICAL CANNABIS Medical Marijuana is bene“ cial for many diagnosis such as:€ Chronic Pain € Anxiety € PTSD € Cancer € ADHD € Seizures € Glaucoma € Parkinsons € Migraine € Crohns € MS € HIVCharlotte Compassionate Care CenterDr. James Bentley 941-286-87053109 Tamiami Trail, Unit 3 Port Charlotte, FL 33952 $10 OFFFirst Of“ ce Visit adno=50536369 Cultural Center News & ViewsHosted by Cultural Center Executive Director Stephen CarterLive call-in radio show 7:30-8:30 am WCCF 1580 AM 2nd & 4th Wednesday of each month.Coming up:June 27 & July 11Sponsored by Nicholas Carter 941-484-4341

PAGE 37

7JUNE 26-JULY 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Daily lunch specials served 11am-2pmWEDNESDAYLiver and Onions THURSDAY Pork LoinSATURDAYChicken ParmesanFRIDAYFish Fry AYCEJune Special Patty Melt MONDAYMeat Loaf BEACHES CAFE Get it while its hot! $595 $595 $795$595 $595 $595 Second Hand Prices, First Rate Selection!Our Thrift Shops offer great prices on Clothing, Housewares, Books, Gifts, Furniture, Electronics, Collectables & more!A Bow”ex PR1000 in like new condition. With over 30 strength exercises and a built-in rowing station for a calorie blasting workout, the PR1000 is a great way to begin your training routine. Folds for easy storage. Find other treasures by visiting our Thrift Shops at the€ Antiques & Collectibles € Flat Screen TVs € Kitchen & Small Appliances € Audio, video & photography equipment € Clothing, jewelry & accessories € Housewares & home decor € Sporting & exercise equipmentSmaller items can be dropped off at our loading dock during the hours listed above. We can also arrange for a complimentary pick up of your larger items. Please call us at (941) 625-4175 ext. 226 Were always on the hunt for new items to include in our thrift shop inventory. If you would like to make a donation of your gently used goods, we would be very grateful. We are always in need of items to sell, including the following: Visit our website for the latest Cultural Center news! www.theculturalcenter.com TUESDAYChefs Choice$595 CULTURAL CENTEROF CHARLOTTE COUNTY Look at the treasure our Thrift Shop has just revealed! Summer Hours: Monday-Friday 9am-4pm € Saturdays 10am-3pm

PAGE 38

JUNE 26-JULY 10 € 2018 8THE CULTURAL CENTER OF CHARLOTTE COUNTY 1 91-3:30pm Fun with Music Centennial Hall109-11 am: Free Blood Pressure Check119-11 am: Community Awareness Day 9-11am: Music Room Kiwanis Blood Pressure Check12139am-3pm : Christmas in July 11am-2pm: Beaches Caf $7.95 AYCE Fish Fry 11am-2pm : Quarter Bingo Music Room149am-3pm: Christmas in July 11am-2pm: Quarter Bingo in Music Room SUNDAY EVERY MONDAY 9 am-11 am: Organ & Piano Group 1 pm-3:30 pm: Fun with Music EVERY TUESDAY 9 am-11 am: Blood Pressure 9:15 am-11:15 am: Appalachian Dulcimer Group 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 1 pm-4 pm: Duplicate Bridge EVERY WEDNESDAY 8 am-12 pm: Woodcarvers in Centennial Hall 9 am2 pm: Stamp Corner 9 am-11 am: Community Outreach 10-11 am: Legacy Planning Seminar 12:45 pm-4 pm: Cribbage 1 pm-4 pm: Scrabble 1:30-3:30 pm: Karaoke with Bernie 6 pm-8 pm: Square Dancing, $5 EVERY THURSDAY 9 am-11 am: Blood Pressure 9 am-12 pm, 1 pm-4 pm: Duplicate Bridge 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess EVERY FRIDAY 11:45 am-3 pm: Bingo in Centennial Hall 12:30 pm-3:30 pm: Mah-Jongg 2 pm: $7.95 AYCE Fish Fry at Beaches Caf EVERY SATURDAY 11:45 am-3 pm: Bingo in Centennial Hall 11am-2pm: Chess UPCOMING EVENTS July 13-15 49th Annual Christmas in July Calendar June/July 2018 MONDAY TUESDAY WEDNESDAY THURSDAY FRIDAY SATURDAY 269-11 am: Free Blood Pressure Check 279-11 am: Community Awareness Day 9-11am: Music Room Kiwanis Blood Pressure Check 2811 am-3 pm: Mah-Jongg 2911am-2pm $7.95 AYCE Fish Fry Beaches Caf 11:45 am: Bingo Centennial Hall 7pm: Friday Night Dance …Erich 7pm: Theater J3 Vocal Band 3011:45 am: Bingo in Centennial Hall 7pm: Theater, American Made 24 25 39-11 am: Free Blood Pressure Check4Center Closed For Independence Day 511am-2pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hal611:45 am: Bingo in Centennial Hall 7pm: Theater Emanon711:45 am: Bingo in Centennial Hall 7 am: Golf Tournament Fundraiser Riverwood 21-3:30pm Fun with Music Centennial Hall Cultural Center Bulletin BoardEvery Day at the Cultural Center of Charlotte County NEW SUMMER HOURS: CENTER CLOSED ON SUNDAYS Summer Hours 10-3NEW SUMMER HOURS: CENTER CLOSED ON SUNDAYS 8 Summer Hours 10-3NEW SUMMER HOURS: CENTER CLOSED ON SUNDAYS

PAGE 39

9JUNE 26-JULY 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY LEXINGTON MANOR’S SUMMER FORECAST: Comfortably cool with 100% chance of Friendship and Fun! COOL OFF WITH US! Call 941-766-7991 today to join us for an activity, lunch or tour! Call us to arrange your personal tour anytime: 941-766-799120480 Veterans Blvd., Port Charlotte, FL 33954lexingtonmanorportcharlotte.com Our Services include:• Assistance with activities of daily living • Medication management • Delicious, well-balanced meals, three times daily • Snacks and beverages available throughout the day • Personal Emergency Response System • Daily activities and social events • Care plans monitored by Licensed Nurse • Care staff on duty 24 hrs/day • Physical, Occupational & Speech therapy • Respite care & short term stays • Scheduled transportation for physician’s visits, shopping and activities • Beauty and Barber shop (additional fees apply) 2014

PAGE 40

JUNE 26-JULY 10 € 2018 10THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center TheaterSunEvents.com presentsClassic Rock N Roll Concert with American MadeSATURDAY € JUNE 30 € 7 PMAmerican Made, the name says it all: best described as a high energy classic rock band, placing emphasis on having fun while hosting the party. Both interesting and versatile, each member adds de“nition to the bands sound by incorporating their own personal in”uences and style. Good old Classic 80s Rock, thats American Made. American Made plays the music that spans the generations. Songs include, Sur“n USA and other songs from The Beach Boys. Im a Believer and Last Train to Clarksville by the Monkees and even Folsom Prison Blues by Johnny Cash. They will keep you singing, tapping your toes and even dancing in the aisles! Tickets are $20 and $15 for CC Members (limit 2 at the discounted price). Day of Show price is $20 no discounts. All Sales are Final. Whether in a quartet, quintet or sextet format, EMANON Has developed a reputation for excellence in playing the best from the world of easy jazz and pop including the music of jazz greats, originals and well known songs from the great American song book. A typical EMANON concert will feature diverse musical styles such as swing, latin, funk and pop/rock. Advance Tickets: € $20 € $15 for CC Members (limit 2 at the discounted price) € Day of Show: $20 no discounts. All Sales are Final.Jazz Night with EMANONSATURDAY € JULY 6 € 7 PM www.preciousangelshomecare.com Your Comfort in Our Hands Topics include: € Understanding Life Insurance Policies € Understanding the four major types of annuities € Protecting your 401k, Pension, and IRA Join Ken Schultz, CLU for Legacy Planning SeminarsWednesdays 10 a.m. to 11 a.m. in the Cultural Center Presidents RoomContact Ken Schultz at 941-456-1190 for more information

PAGE 41

11JUNE 26-JULY 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY COOL DEALS FOR HOT DAYS Locally Owned & Operated since 1994 FREE ESTIMATE FREE 2nd OPINION941-625-2143 L oc a AC Lic# CAC58014 CP Lic# CPC1458056 Gas Lic# 29546 C C C G When Dr. Susan Brooks and her husband, decided to relocate and retire from Naples to Port Charlotte, they knew demographics would be different, and that was what they preferred.. “We knew we’d have a different demographic just needed to come up with a different way to help people who had dental problems and pain.” With a clientele that featured more senior patients options for gum health and dentures. She also sees patients from the Charlotte County Homeless Coalition about once a month, or whenever there’s a need. Dr. Brooks has used the Laser Assisted New Attachment Procedure (LANAP) to remove infection between the tooth and gums for the past 15 years, and has found it to be the ideal procedure to slow down gum disease and even promote bone regrowth. “This is a breakthrough technique to treat periodontal disease that many of our patients who had cut and sew treatment wish they knew about years ago. For the senior patients whose gum disease has progressed too far for the LANAP procedure, Dr. Brooks offers traditional dentures as well as prefabricated dentures that cost nearly one-third of our standard price for the traditional option. “Traditional dentures are about $3,200 for a full set,” “We offer a 10% discount for seniors, but many of them still can’t afford it. The alternative is the prefabricated dentures. There’s no lab work, and that’s a huge savings. And while some patients may not want to go through the procedure and expense of dentures, Jeff says the pre-fab option can improve their quality of life. On-going maintenance, will help patients save their teeth for as long as possible. We can’t stress enough Regular trips to the dentist for cleaning are essential, too. “Two times a year is the minimum,” Dr. Brooks says. “If they need periodontal care, I like to see them up to four times a year for cleaning, and we’ll do a exam at least once a year.” When taking patients in, Jeff handles all the calls. “As a senior myself, I speak the same language as most of the seniors callers do. For more information about dentures, LANAP and other dental services such as implants, bridges, visit susanrbrooksdds.com or call 941-234-3420. SENIORS OUR SPECIALTYLOW COST DENTURESDR. SUSAN R. BROOKS 941-234-3420www.susanrbrooksdds.comGeneral Dentistry€ Implants € Extractions € Fillings € Crown & Bridge € One Day Denture Repair € Laser Treatment for gum disease.3440 Conway Blvd. #2A (Behind Post O ce) € Port CharlotteNew Patients Welcome Bring this coupon to get your XraysFREE A $95 value for your rst visit VISIT WWW.CULTURALCENTER.COMYou can use the site to “nd information about events, classes, shows and more! It is also a great way to buy show tickets, renew memberships, “nd out about volunteer opportunities and make donations. You can also sign up for our email list so that great information can be sent straight to your inbox! Thank you for your support of the Cultural Center!Classes to Pique Your Interest, Perfect Your Hobby, Learn a New Craft, or Get Healthier in 2018 „ Register Today!REGISTER IN PERSON OR BY PHONE (941-625-4175 ext 223)

PAGE 42

JUNE 26-JULY 10 € 2018 12THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 100TABLE GAMES 1011Bridge All Beginner LevelsRancourtT10am-12pm07/10/1808/07/185$47$55 120Mahjong for BeginnersBarryTh10am-12pm08/16/1809/06/184$37$45$8 300FINE ARTS 302Mixed Media-All Levels Glass OptionalThomasT1-4pm07/10/1808/07/185$64$72 330Drawing All Beginner LevelsCoxW10am-12pm07/11/1808/29/188$68$76 3351 Open Studio-Watercolor,Pastels, Acrylics-All Levels Birch“eldT9am-12pm07/10/1808/07/185$64$72 3361Watercolor for BeginnersPetrelleTh9am-12pm07/12/1808/09/185$64$72 341Pastels Basics-All LevelsThomasM9am-12pm07/09/1808/06/185$64$72 WS-0816Intro to Alcohol InkHalprineW1-4pm08/15/183$30$33$15 400DANCE 405 Summer Tap-All LevelsSeusy & MorrioneT1-2pm07/10/1809/11/1810$47$55 4091Line Dancing-BeginnerBrenoelM2-3pm07/09/1808/06/185$23$31 4151Line Dancing for FunBrenoelM1-2pm07/09/1808/06/185$23$31 4601Ballroom Dancing Beginners/IntermediatePitzW2:30-3:30pm07/11/1808/29/188$37$45 4602Ballroom Dancing Beginners/IntermediatePitzS10:30-11:30am07/07/1808/25/188$37$45 WS-0716Intro to Clogging-Ages 8-16BrenoelF1-3pm07/13/18 1$20$20 500MUSIC 5111Piano,Guitar,Banjo, UkulelePrivate Lessons GeyerF9am-12pm07/13/1808/03/184$88$94 5601Flute Private LessonsWilfordW2-5pm07/11/1808/01/184$112$118 600CRAFTS 601Quilting Independent StudyN/AW9am-12pmOngoing12$45$45 612Bunka Independent StudyOpen StudyF9am-12pmOngoing16$60$60 7021Lapidary-Cutting StonesPolisenoT5-8pm07/10/1808/07/185$64$72$5 715Pottery Hand buildingCoxW1:30-4:30pm07/11/1808/29/188$102$110$10 716Pottery Clay Wheel ThrowingCoxW5:30-8:30pm07/11/1808/29/188$126$134$10 WS-0710Introduction to QuillingBerntssonM11am-1pm07/09/181$20$23$15 WS-0722Beach Jewelry in ClayCoxF1-4pm07/20/181$30$33$6 WS-0818Clay Wind ChimesCoxF1-4pm08/17/181$30$33$6 WS-0840Intro to Basic Sewing RepairsDobsonT1-4pm08/28/181$30$33 800 LANGUAGE820Spanish Beginner Level 1BarrigaT1-3pm07/10/1808/07/185$47$55 821Spanish Beginner Level 2BarrigaT1-3pm08/14/1809/11/185$47$55 8231Spanish Beginner Level 3BarrigaT10am-12pm07/10/1808/07/185$47$55 8241Spanish Intermediate RefresherParkerT1-3pm07/10/1808/07/185$47$55 8281Spanish Advanced ParkerT10am-12pm07/10/1808/07/185$47$55900 SUBJECTS OF INTEREST WS-0714Natural Solutions Using Esential OilsPrafke/VaivodaTh1-3pm07/12/181$20$23 WS-0822Refuse To Be A VictimDon SayersW9am-1pm08/22/181$40$43REGISTER IN PERSON OR BY PHONE (941-625-4175 ext 223) € Monday-Friday € 9 a.m.-2 p.m. Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/ $1 Registration Fee. Classes are subject to cancellation if the minimum class size is not met.This is just some of the classes coming up. View all of the classes on the website.The Learning Place at Th T T T T T T T CULTURAL CENTERof CHARLOTTE COUNTY Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/Continued on next page

PAGE 43

13JUNE 26-JULY 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops 1000EXERCISE & HEALTH 10011Gentle YogaPelotM9:30-10:30am07/09/1808/06/164$19$27 10021Gentle Yoga with ChairPelotW10-11am07/11/1808/08/184$19$27 10051Laughter YogaCoppiF 11:30am12:30pm 07/13/1808/10/185$23$31 10121Hatha Yoga Mixed LevelPelotF11am-12pm07/13/1808/10/184$19$27 10181TaiChi-Yang-All levelsLangleyM4-5pm07/09/1808/06/185$23$31 10182TaiChi-Yang-All levelsLangleyF9:30-10:30am07/13/1808/10/185$23$31 10191TaiChi Longform-AdvancedLangleyT4-5pm07/10/1808/07/185$23$31 14231ZumbaGold (Lower Impact)DuarteTh10-11am07/12/1808/09/185$23$31 14261Zumba BasicDuarteT6-7pm07/10/1808/07/185$23$31 14311Chair Exercise-Fusion OneWhyteT9-10am07/10/1808/07/185$23$31 14431Balance Class Fusion OneWhyteTh9-10am07/12/1808/09/185$23$31 2000COMPUTER/TECHNOLOGY 2010Intro to the MacC oxM1-4pm07/09/1807/30/184$72$80 20311Intro to PCs-Windows for beginning usersHalprineTh10am-12pm07/12/1808/02/184$48$56$2 20351Learning Windows 10KesselringW9:30-11:30am07/11/1808/01/184$48$56$2 4041Intro to Photoshop ElementsCoxM5:30-7:30pm07/23/1808/27/186$72$80 WS-0808Intro to Microsoft Excel SpreadsheetsKesselringW6-8pm08/08/181$20$23$2 WS-0810Basic PC MaintenanceKesselringTh9:30-11:30am08/09/181$20$23$2 WS-0820Intro to the CloudPappaS1-4pm08/18/181$30$33 WS-0820Intro to the CloudPappaS1-4pm08/18/181$30$33 WS-0831Smart TV,Internet&MoviesPappaS1-4pm08/25/181$30$33 3000SMART PHONES/TABLETS 3020iPhone for Basic BeginnersFowlerT1-3:30pm07/10/1807/31/184$60$68$2 35101Android Tablet or PhoneAbsolute BeginnersPappaSat10am-12pm07/14/1808/04/184$48$56$2 3530iPad Complete-All levelsCoxM10am-12pm07/09/1808/13/186$72$80 WS-0729iPad: Mail & ContactsCoxF1-4pm07/27/181$30$33 WS-0812Using your iPadCoxF1-4pm08/10/181$30$33 3520iPad for Absolute BeginnersCoxM10am-12pm08/20/1809/10/184$48$56 WS-0829iPad: Camera & PhotosCoxF1-4pm08/24/181$30$33must have computer experience WS-0716 Intro to Clogging-Ages 8-16 with Gaylynn Brenoel, Fri. 7/13, 1-3pm, M$20 NM $20 Clogging is an expressive style of American dance with origins in the folk dances of the British Isles, Africa, and pre-Columbian America. Settlers in the American South took elements of these styles to form a unique American dance style, Appalachian clog dancing.Ž Beginning in the 1970s, clogging experienced a resurgence of interest. Today, clogging styles are varied and clogging can be done to all types of music. Come join us for a fun, interactive workshop and learn beginner steps and dances. Clogging shoes are NOT needed for this workshop. No ”ip ”ops or strapless-heel sandals. JULY 1-DAY WORKSHOPSWS-0710 Introduction to Quilling with Carol Berntsson, Mon. 7/9, 11am-1pm, M$20 NM$23 Quilling is essentially the art of paper sculpture. This beautiful old art form can be mastered easily following basic technique and using provided materials in this introductory workshop that will enable students to develop a hobby that produces lovely accents, ornaments, and 3D pictures to enhance gifts and cards. $15 materials fee to Instructor. WS-0714 Natural Solutions Using Essential Oils with Nancy Prafke, Thur. 7/12, 1-3pm, M$20 NM $23 Learn how to support your body more naturally through the application of certi“ed pure therapeutic grade essential oils, either aromatically, topically or internally. Essential oils are aromatic compounds that come from plants ”owers, roots, stems and bark. They provide superior antioxidant protection and help to support a healthy immune system. This is a hands-on class and students will get to experience all the wonderful bene“ts of these oils. Students may want to bring pen and paper to take notes. WS-0722 Beach Jewelry in Clay with Pam Cox, Fri. 7/20, 1-4pm, M$30 NM $33 In this three hour workshop you will explore your creative side using terra-cotta clay to make fun shaped pendants and beads using interesting textures and shapes. This workshop is good for both beginners and more experienced users of clay. All needed tools are provided though you are welcome to bring any clay tools you might have. $6 clay & “re fee to be paid to the instructor. Fired project ready in about 3 weeks. WS-0729 iPad Topics: Mail & Contacts with Pam Cox, Fri. 7/27, 1-4pm, M$30 NM$33 Students will be introduced to the iPads contacts and mail apps and learn different ways of adding new contact cards to the contacts apps and editing and deleting existing contacts. Learn about how the app is integrated with other apps on the iPad. Also,how to set up the mail app to work with your mail host, how to organize the mail that arrives, saving images from your email to the photos app, deleting mail, composing an email, and attaching images and other “les to send. Requirement: bring fully charged iPad, email address and email account password for hands-on experience. Register for an Art Class Today!#302 Mixed Media-All Levels with Nancy Thomas, Tues, 7/10-8/7, 1-4pm, $64 NM$72 This class will challenge beginners and experienced students to expand their horizons by exploring new ideas, sharing techniques and a variety of themes. Students may use any medium preferred and will design their own paintings from landscape to portraits to abstract. Sharing the experiences of students has become one of the keys to transforming art and life, to bringing art into joyous creations. For students interested in Glass on Glass Mosaic: students will be introduced to a combination of glass cutting, “tting, gluing and painting on glass as a “nished painting;Ž no soldering or lead involved. #330 Drawing All Beginner Levels with Pam Cox, Weds. 7/11-8/29, 10am-12pm, M$68 NM$76 Half the battle to drawing is seeing. In this class, we will do many exercises to push our eyes to see shape, how light falls across the surface to create values and how to capture that on paper. The class focuses mostly on drawing with charcoal and pencil, with one excursion into using pen and ink. Lessons that will be included: intro to your drawing tools, how to use your tools to make values, how to capture curves and make a symmetrical form, lesson in scaling up, and intro to perspective. #335-1 Open Studio-All Levels with Donna Birch“eld, Tue. 7/10-8/7, 9am-12pm, M$64 NM$72 All Media, oil, acrylics, soft & oil pastels, watercolor, pen and ink, colored pencils, drawing. Beginner students or students interested in getting back to painting would enjoy this class. #336-1 Watercolor for Beginners with David Petrelle, Thur. 7/12-8/9, 9am-12pm,M$64 NM$72 This class is for beginner students. Learn about supplies, composition, subject matter,( including landscapes, still life, people, seascapes, decorative, non-objective art, realism, and other forms or expressional art.) Students will learn how to achieve objectives by learning technical ability in each media as well as how to apply personal expression into their work.

PAGE 44

JUNE 26-JULY 10 € 2018 14THE CULTURAL CENTER OF CHARLOTTE COUNTY Services Directory AIR CONDITIONING COOL DEALS FOR HOT DAYS I N G D AY S D AY S A I R CO C C C C C C C C C O CO O Locally Owned & Operated since 1994 FREE ESTIMATE FREE 2nd OPINION941-625-2143 43 3 94 9 4 1 1 1 1 1 1 1 1 1 1 1 6 6 6 6 6 6 6 6 6 6 6 6 6 2 2 2 2 2 2 2 2 2 5 5 5 5 5 5 5 5 5 5 2 2 2 2 2 2 2 2 2 2 2 2 1 1 1 4 4 1 1 1 1 1 1 1 1 1 1 1 1 6 6 6 6 6 6 6 2 2 2 2 2 5 5 5 5 5 2 2 2 2 2 2 2 2 2 1 1 1 1 4 AC Lic# CAC58014 CP Lic# CPC1458056 Gas Lic# 29546 A A C C C C C G G G G G G G G G 6 6 6 6 CARPET/ TILE CARE Starting at $19.99 Rm. Tile $.40 Sq.Ft. 270-543-4172 Carpet and Tile CleaningExp. 7/30/18 AIR CONDITIONING 941-764-9004Lic# CAC 1815773 CONCRETELic./Ins.Master CrackologistConcrete Maintenance Systems, Inc. ALL REPAIRS GUARANTEED! FREE ESTIMATES!941-639-4520 Since 2002 Miss Wright Cleaning ServiceGet your clean e WrightŽ way! CLEANINGYEAR ROUND PRICING Basic clean $65-$85 Deep clean $125-$225Cleans are based on sq footageAmy Wright OwnerNorth Port, FL 34288239-565-6287wright_amy30@yahoo.comLic & Ins HAIRHAIRBUSTERSMen | Women | Children$12 Regular $8 Kids Mon-Sat 9am-5pm $6$30Color HANDYMANLic. Ins.FREE ESTIMATESHANDYMANIf youre looking for a handyman who is a retired contractor with 30 years experience CALL WALT 941-815-8959 HOME WATCHHOME WATCH SERVICES BY KATHYHave PEACE of MIND When Out Of Town I Am Honest, Dependable + Thorough YOU WONT BE DISAPPOINTED941-815-8959Lic. Ins.Bonded JUNK CARSDAUGHTER & DAD BUYING ALL JUNK CARS $ FAIR CASH PAID $ 941-623-5550 941-286-3122 7 Day Fast/Free Pick-Up Owners Jamie & JimLicense #175608 LANDSCAPING Schaefer LandscapingDonald Schaefer, Jr941-286-9811 or 734-624-4444RESIDENTIAL & COMMERCIAL Quality Lawn Maintenance, Tree Trimming & Removal, Landscape Design, Etc. FREE ESTIMATES No Job Too Small or Too Big WINDOW WASHING 10% OFFWindow Cleaning941-628-0751TERRY SOWERS WINDOW WASHING & LAWN MOWINGThru 9/30/18Commercial and Residential RELIABLEDog LoverReasonable Rates CALL PATRICIALocal# 860-830-2027PET SITTING R L b C e PHOTOGRAPHYMeeting All Your Photography Needs AERIALS, VIDEOS & STILLS941-769-0447swillisphotography.comswillisphotography@gmail.com WINDOWS Sliding Glass Door Repairs $75 Per Panel941-706-6445 Owned & Operated By LOCAL FIREFIGHTERS Call Frayda to Reserve Your Spot for 7/10/18 941-625-3463Business Services Directory Rotary Charity Quiz ChallengeRotary Trivia Night Cultural Center Conference Center $20 includes choice of entre, tip, entry fee and charity donation!Sponsored by the Rotary Club of Charlotte HarborWednesday, July 11 at 6:15 pm

PAGE 45

15JUNE 26-JULY 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY CROSSWORD PUZZLE SOLUTION Learn what you need to know about your phones, tablets and more with classes from the Learning Center!Register in person or by phone at 941-625-4175, ext. 223, Mon.-Fri. 9am-2pm Friday Night DanceJuly 2018 Entertainment July 6 & 20 • Erich • Centennial Hall7-10pm • Admission $10 ESTATE PLANNINGFree Seminar at the Cultural Center Conference Room D10 am – Thursday, July 19, 2018WILLS AND TRUSTS POWER OF ATTORNEY HEALTHCARE DOCUMENTS941.764.9400ATTORNEY MARGARET MARTINEK4055 Tamiami Trail – Port Charlotte, FL 3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) Call 627-0464 Dr. Robert Hooper Board Certified Doctor of Audiology Since 1975 adno=50486351 € Heres Why $19 69 per month per aid € Affordable plans to fit any budget € Free batteries for lease duration € 5 year loss & damage coverage € 5 year warranty includes parts & labor € Replaced/upgraded every 5 years € Manufactured and repaired on site € Purchase at any time € Free second opinion HEARING HEALTH CARE CENTERS www.eartronics.com LEASE YOUR HEARING AID LEASE YOUR HEARING AID

PAGE 46

JUNE 26-JULY 10 € 2018 16THE CULTURAL CENTER OF CHARLOTTE COUNTY

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 150 9.93 +10.3AAR AIR .30 .6 27 49.05 33.92 156 46.40 +18.1tABB Ltd ABB .76e 3.5 ... 28.67 21.92 2201 21.70 -19.1ABM ABM .70 2.3 19 45.12 28.17 593 30.13 -20.1ADT Inc n ADT ... ... ... 9.12 6.93 4654 8.69 +11.1AES Corp AES .52 4.0 12 13.35 9.86 4960 12.87 +18.8AFLAC s AFL 1.04 2.4 14 46.19 38.31 2876 44.08 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 114 19.46 +2.4AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.38 +.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.29 -.2AGCO AGCO .60 1.0 26 75.95 58.12 753 60.10 -15.9AH Belo AHC .32 6.8 ...dd 5.80 4.35 27 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 18330 4.55 -19.6AMC Ent AMC .80 4.8 ...dd 24.20 10.80 1447 16.50 +9.3AMCON DIT .72 .8 10 113.60 80.95 87.05 -11.0AMN Hlth AMN ... ... 23 68.20 34.85 389 59.50 +20.8ARC Docu ARC ... ... 12 4.84 1.81 318 1.85 -27.5tASA Gold ASA .04e .4 ...q 12.99 10.11 140 10.12 -10.6AT&T Inc T 2.00f 6.3 12 39.80 31.17 48594 31.71 -18.4AT&T 66 n TBB ... ... ... 26.72 24.47 126 25.21 -3.4A10 Ntwks ATEN ... ... ...dd 8.85 5.63 308 6.22 -19.4AU Optron AUO .18e ... ... 5.35 3.72 571 4.20 +1.0AVX Cp AVX .46 2.9 ...dd 20.22 14.51 315 15.87 -8.3AXA EqH n EQH ... ... ... 22.25 20.39 2145 21.10 -1.4AZZ Inc AZZ .68 1.6 20 57.65 39.50 97 43.85 -14.2Aarons AAN .12 .3 10 49.77 34.29 589 45.00 +12.9AbbottLab ABT 1.12 1.8 27 64.60 47.83 5942 60.77 +6.5AbbVie ABBV 3.84 4.1 17 125.86 69.38 5564 93.05 -3.8AberFitc ANF .80 3.0 18 29.20 8.81 2237 26.55 +52.3tAbdAsPac FAX .42 9.7 ...q 5.29 4.36 1036 4.34 -11.0AbdAustEq IAF .70e 11.7 ...q 6.77 5.85 32 6.00 -5.8AbdnChile CH .58e 8.3 ...q 9.64 6.83 431 6.98 -21.8AbdGlbInc FCO .84 10.7 ...q 9.48 7.81 22 7.85 -11.1AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.21 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 21 8.73 -3.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.58 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 3.8 24 30.63 21.34 567 28.26 +3.3Accenture ACN 2.66 1.7 27 165.58 122.00 3135 156.16 +2.0AccoBrds ACCO .24 1.8 23 13.98 10.35 733 13.60 +11.5AcmeU ACU .44 2.0 20 28.80 19.00 3 21.90 -6.4AcornInt rs ATV ... ... ... 38.86 9.33 112 20.54 +16.4ActiniumP ATNM ... ... ...dd 1.33 .33 1868 .61 -8.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 38 21.53 +.7Actuant ATU .04 .1 ...cc 30.05 21.50 746 29.30 +15.8Acuity AYI .52 .4 13 208.83 109.98 677 120.11 -31.8Acushnet n GOLF ... ... ... 25.66 15.16 199 24.33 +15.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 279 15.39 +2.4AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 93 19.50 -1.7AdmRsc AE .88 2.1 ...dd 50.59 32.80 13 42.10 -3.2Adecaogro AGRO ... ... ... 11.15 7.20 818 8.38 -19.0Adient n ADNT 1.10 2.2 ... 86.42 47.03 1172 49.99 -36.5AdtalemGl ATGE .36 .8 19 50.15 30.15 360 47.00 +11.8AdvAuto AAP .24 .2 24 143.42 78.81 916 137.27 +37.7AdvDisp n ADSW ... ... ... 25.71 21.50 486 24.45 +2.1AdvDrainS WMS .32f 1.1 24 31.00 17.90 478 28.55 +19.7Advansx n ASIX ... ... ... 46.51 29.55 107 37.33 -11.3AdvOil&Gs AAV ... ... 5 7.35 2.70 71 3.05 -29.1AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 75 15.22 -4.2AdvCCvII AGC .56 10.1 ...q 6.49 5.40 161 5.56 -7.2AdvClEnh LCM .84 10.8 ...q 8.87 7.73 45 7.75 -7.0AdSDorWr AADR .32e .6 ...q 64.00 45.96 51 54.04 -8.2AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 40 21.27 -.9AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.67 -10.7AdvSmCap SCAP ... ... ... 39.07 30.53 0 38.52 +10.0AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 48.85 -1.0AdvSSage HOLD .41e .4 ...q 103.68 99.03 5 99.30 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 10 47.81 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 31.40 +1.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 6 68.82 -3.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.33 -2.1AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 0 30.69 -1.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.25 +1.4AdvActBear HDGE ... ... ...q 8.91 7.43 202 7.78 -.8Aecom ACM ... ... 11 39.90 30.15 1017 32.93 -11.4AegeanMP ANW .08 11.0 2 6.00 .70 1229 .73 -83.1Aegon AEG .25e 4.1 ... 7.48 4.86 1623 6.06 -3.8Aegon cap AEH 1.59 6.1 ... 26.39 25.40 33 26.14 +1.2Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 22 26.48 +2.0Aegon t AEB .77 3.1 ... 25.35 23.55 6 24.72 +2.2Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 45.54 1481 53.93 +2.5Aerocntry ACY ... ... 3 17.34 10.10 1 15.00 -1.6AerohiveN HIVE ... ... ...dd 6.50 3.02 324 4.27 -26.8AerojetR AJRD ... ... ...dd 36.25 20.26 664 28.96 -7.2Aetna AET 2.00 1.1 19 194.40 149.69 1279 189.58 +5.1AffilMgrs AMG 1.20 .8 12 216.99 150.55 872 153.57 -25.2Agilent A .60 1.0 72 75.00 58.22 2418 61.20 -8.6Agnico g AEM .44 ... 42 51.86 37.35 1058 44.30 -4.1AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 221 53.67 +4.3Air Inds AIRI .60 34.7 ... 2.03 1.15 37 1.73 +2.4AirLease AL .40 1.0 5 50.70 36.42 723 41.58 -13.5AirProd APD 4.40 2.8 23 175.17 140.78 1175 155.76 -5.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 344 20.92 -10.6AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 9 25.42 -4.4AlamoGp ALG .44f .5 24 120.58 86.41 96 90.49 -19.8AlamosGld AGI .02 .4 ... 8.58 4.83 1085 5.58 -14.3AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 966 61.74 -16.0AlbnyIn AIN .68 1.1 52 68.85 49.20 78 60.30 -1.9Albemarle ALB 1.34f 1.5 20 144.99 86.75 1415 91.96 -28.1Alcoa Cp AA ... ... 41 62.35 30.65 2282 44.26 -17.8AlexB Inc ALEX .28 1.3 30 30.35 20.83 248 22.00 -20.7Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 384.99 -2.7AlexREE ARE 3.72f 3.0 31 134.37 114.00 886 125.94 -3.6AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 4 35.20 -4.9AlexcoR g AXU ... ... ... 1.85 1.10 255 1.30 -18.2AlgonPw n AQN .51f ... ... 11.34 9.47 172 9.67 -13.4Alibaba BABA ... ... 57 211.70 137.52 32697 191.25 +10.9Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 196 1.42 -61.3AllegCp Y ... ... ...cc 639.42 521.07 77 587.11 -1.5AllegTch ATI ... ... ...dd 30.25 16.22 3410 24.83 +2.9Allegion ALLE .84 1.1 ... 89.81 73.85 794 76.38 -4.0Allergan AGN 2.88 1.7 11 256.80 142.81 1749 171.24 +4.7Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 228 77.47 +4.2AlliCAMun AKP .70 5.3 ...q 14.02 12.49 19 13.10 -3.6AlliData ADS 2.28 1.0 15 278.33 192.02 517 234.74 -7.4AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 29 12.67 -5.4AlliOne rs AOI ... ... ...dd 30.70 9.85 208 16.60 +25.3AlliBGlbHi AWF .84 7.3 ...q 13.12 11.50 177 11.56 -9.4AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.9 13 29.80 22.55 216 28.85 +15.2AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2736 42.26 -.8AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 227 6.97 -.9AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 187 6.01 -3.2AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 391 12.71 -2.6AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 158 22.03 +4.3Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.27 +1.9AllnzgDI&Cv ACV 2.00 8.5 ...q 24.13 20.03 47 23.45 +7.4AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.83 +1.4AllisonTrn ALSN .60 1.5 14 45.69 32.93 1342 40.40 -6.2Allstate ALL 1.84 2.0 13 105.36 85.59 2573 91.63 -12.5Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 12 25.73 +.5Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 19 26.32 +.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 28 26.00 -.1 Allstat pfD ALLpD 1.66 6.2 ... 27.98 25.60 13 26.70 +1.2Allstat pfE ALLpE 1.66 6.3 ... 27.64 25.70 124 26.27 +.1Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 59 27.25 +2.4AllyFincl ALLY .52 2.0 11 31.29 20.50 8641 25.65 -12.0AlmadM n AAU ... ... ... 1.36 .70 82 .74 -28.6AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 11 31.32 +2.0AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.93 6 30.59 -7.4AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 29.01 -4.5AlpMoUSQ QMOM ... ... ... 33.24 24.73 22 30.98 +8.3AlpArcVl n VMOT ... ... ... 31.39 25.00 16 28.89 -.3AlphaPro APT ... ... 17 4.25 2.80 13 3.30 -17.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.70 -2.7AlpsEqSect EQL 1.83e 2.7 ...q 73.29 63.61 1 68.95 -.8AlpDisrTc n DTEC ... ... ... 29.82 24.40 16 27.75 +10.1AlpBzSoMed BUZ ... ... ... 38.00 27.95 4 35.65 +11.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 20 34.15 -1.7Alps RivDiv RFDA ... ... ... 33.92 28.16 6 32.46 +2.5AlpRvrCare RFCI ... ... ... 26.24 23.73 11 23.88 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.02 10 25.16 -3.4AlpSprtJG SGDJ ... ... ...q 38.94 27.95 35 29.20 -13.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 69 37.86 +15.5AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.15 -7.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 36.57 +.9tAlpEDvDg EDOG .73e 3.4 ...q 27.38 21.43 8 21.43 -15.7AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 19 21.69 -6.0AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 241 27.04 -5.6AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 16 43.22 +3.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 35 24.48 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 145 44.67 -2.5AlpAlerMLP AMLP 1.35e 13.4 ...q 12.13 9.01 11318 10.10 -6.4Alteryx n AYX ... ... ... 41.47 18.64 714 35.67 +41.2Altice n ATUS ... ... ...dd 31.62 14.60 3959 16.78 -12.0AltisrcAst AAMC ... ... ...dd 116.00 55.00 5 69.60 -14.7AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.00 53.91 6492 57.07 -20.1tAlumChina ACH ... ... ... 23.54 11.29 95 10.78 -39.9ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 24 18.43 -10.5AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 17 19.73 -9.7AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 7 20.50 -8.8AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 19.50 -5.0AmTrF pfE AFSIpE ... ... ... 26.05 14.80 13 22.40 -2.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 13 25.06 -3.2AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 5 24.29 -2.8AmTrF pfD AFSIpD 1.88 8.8 ... 25.46 14.42 7 21.33 -3.9AmberRd AMBR ... ... ...dd 10.29 6.14 78 9.82 +33.8Ambev ABEV .05e 1.0 8 7.43 4.79 24597 4.84 -25.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1622 59.65 +1.1Ameresco AMRC ... ... 19 13.20 5.25 185 11.80 +37.2AMovilL AMX .17e 1.0 12 19.91 14.85 2645 16.38 -4.5AmMovl A AMOV ... ... ... 19.87 14.77 4 16.33 -4.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 209 38.79 +1.4AmAxle AXL ... ... 5 20.27 13.38 3175 16.46 -3.3AmCampus ACC 1.84f 4.2 42 49.26 34.52 1892 43.30 +5.5AEagleOut AEO .55f 2.3 18 25.77 10.23 3811 23.76 +26.4AEP AEP 2.48 3.6 18 78.07 62.71 3936 69.03 -6.2AEqInvLf AEL .24f .7 22 37.16 24.67 536 36.07 +17.4AmExp AXP 1.40 1.4 15 103.24 82.44 7994 98.54 -.8AFnclGrp AFG 1.40 1.3 19 121.69 95.19 245 107.62 -.8AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 11 25.83 -1.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 14 25.91 -1.2AHm4Rent AMH .20 .9 ... 23.23 18.39 2691 22.01 +.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.32 -7.5AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.15 -6.1AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 4 24.12 -4.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 24.51 -4.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 3467 54.22 -9.0AmLorain ALN ... ... ...dd .51 .14 90 .19 +8.0AMidstrm AMID 1.65 15.7 ...dd 15.25 9.42 668 10.50 -21.3AmrRlty ARL ... ... ...dd 21.57 8.00 13 15.52 +20.8AmRenAs n ARA ... ... ... 24.07 9.91 157 15.87 -8.8AmShrd AMS ... ... 13 4.10 2.25 0 2.65 +2.0AmStsWtr AWR 1.02 1.8 32 60.00 46.62 168 58.27 +.6AmTower AMT 3.08f 2.2 41 155.28 130.37 2174 142.15 -.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 43 24.00 17.00 79 23.05 +17.3AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 1125 85.30 -6.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 127 41.96 -9.2Ameriprise AMP 3.60f 2.5 12 183.90 125.07 999 144.77 -14.6AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 671 92.22 +.4Ametek AME .36 .5 30 79.32 59.56 1292 72.50 AmiraNatF ANFI ... ... ... 7.05 1.62 275 2.29 -45.1Ampco AP ... ... ...dd 18.60 8.49 56 10.50 -15.3Amphenol APH .92f 1.0 35 93.62 72.35 1336 87.79 AmpioPhm AMPE ... ... ... 4.95 .38 1452 2.17 -46.7AmpSrLn n YESR ... ... ... 28.57 23.85 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 2 28.75 -.9AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 111 1.18 +16.3Amrep AXR ... ... 9 7.71 6.44 7.12 +1.4Anadarko APC 1.00 1.4 84 74.72 39.96 4593 71.89 +34.0Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 1930 130.48 +14.1AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 344 42.96 -7.0Anf DvAlt n DALT ... ... ... 10.57 9.62 40 10.14 -.2AnglogldA AU ... ... ... 12.00 7.90 2235 8.23 -19.2ABInBev BUD 3.19e 3.3 24 126.50 91.70 1437 97.83 -12.3Anixter AXE ... ... 14 88.85 56.25 121 64.15 -15.6Annaly NLY 1.20 11.2 12 12.73 9.95 7254 10.68 -10.2Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 9 25.20 -1.1Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 24 25.25 -.4Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 91 24.19 -2.4Annaly pfF NLYpF ... ... ... 26.59 24.54 41 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 428 18.97 -3.8AnteroMid AM 1.56f 5.1 24 35.10 24.20 267 30.33 +4.4AnteroRes AR 1.00 4.9 43 22.38 16.31 2884 20.50 +7.9Anthem ANTM 3.00 1.2 16 267.95 179.40 1202 243.34 +8.1Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.6 11 6.35 4.55 610 5.17 -5.0Anwrth pfA ANHpA 2.16 8.2 ... 27.24 25.35 0 26.43 Anwrth pfB ANHpB 1.56 5.7 ... 30.75 24.60 27.25 -.8sAnwrth pfC ANHpC 1.91 7.5 ... 25.51 24.46 5 25.45 +1.2Aon plc AON 1.60f 1.2 27 152.78 130.87 980 137.70 +2.8Apache APA 1.00 2.3 27 51.21 33.60 4064 43.14 +2.2AptInv AIV 1.52 3.6 25 46.72 37.97 740 42.43 -2.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 1 25.96 -5.3ApolloCRE ARI 1.84 9.8 11 19.23 17.56 1317 18.72 +1.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.77 -.1ApolloGM APO 1.95e 6.4 11 37.35 25.61 832 30.47 -9.0ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 12 25.19 -4.2ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 61 24.62 -.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 13 25.40 -2.6ApollSrFlt AFT 1.08a 6.6 ...q 18.69 16.08 167 16.41 +1.2ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 45 15.62 -.8AppHReit n APLE 1.20 6.5 29 20.19 16.72 1047 18.40 -5.7ApldIndlT AIT 1.20 1.7 19 76.20 54.00 178 72.60 +6.6Aptargrp ATR 1.28 1.4 27 96.39 79.97 349 92.18 +6.8Aptiv APTV .22 .2 18 103.23 71.64 1191 95.12 +12.1AquaAm WTR .82 2.3 26 39.55 32.30 687 35.09 -10.6Aquantia n AQ ... ... ... 18.49 9.60 550 12.22 +7.9Acquavnt n WAAS ... ... ... 17.70 10.87 158 15.46 -.4Aramark ARMK .42 1.1 19 46.09 36.29 2032 38.17 -10.7ArborRT ABR 1.00f 9.9 8 10.27 7.88 780 10.10 +16.9Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 26.00 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.39 -.7ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 3 26.14 -.2ArborRT 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 ... 7 37.50 21.05 2816 30.57 -5.4ArchCoal ARCH 1.60 2.0 7 102.61 62.55 311 78.20 -16.1ArchDan ADM 1.34 2.9 19 46.78 38.59 2175 46.26 +15.4Archrock AROC .48 4.0 32 13.01 8.25 1024 11.90 +13.3 tArconic ARNC .24 1.4 ...dd 31.17 16.66 3909 16.87 -38.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.43 +.7Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 375 7.20 -30.4ArcusBio n RCUS ... ... ... 19.67 13.26 175 14.56 -15.3tArdaugh n ARD .56 3.4 ... 23.72 16.44 142 16.60 -21.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 154 8.40 +5.0sAresCmcl ACRE 1.12f 7.9 12 14.10 11.96 144 14.09 +9.2AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 41 16.12 -1.8AresMgmt ARES 1.18e 5.7 14 25.95 17.40 302 20.85 +4.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 8 26.71 +.8Argan AGX 1.25e ... 8 69.95 34.90 158 35.80 -20.4ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 12 25.23 -.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 79 60.05 +12.0AristaNetw ANET ... ... 52 311.67 141.78 1347 259.88 +10.3ArkInnova ARKK ... ... ...q 48.57 28.34 677 45.29 +22.1ArkIndInno ARKQ ... ... ...q 37.14 27.57 43 34.38 +4.4ArkGenom ARKG ... ... ...q 31.80 21.72 152 29.72 +21.4ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 509 55.53 +20.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 13 24.85 +2.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 13 20.23 -.6ArlingAst AI 2.20 20.2 6 15.03 9.90 730 10.90 -7.5ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 3 24.34 -.4ArlingAst25 AIC 1.69 7.0 ... 24.97 23.05 23.98 -1.1ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.52 -1.7ArmadaHof AHH .80 5.3 20 16.00 12.67 414 15.14 -2.5ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.41 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.97 -.2ArmourR rs ARR 2.72 11.8 6 27.55 21.40 327 23.02 -10.5ArmsFloor AFI ... ... 69 18.60 12.03 102 14.59 -13.8ArmstrWld AWI ... ... 15 65.00 43.77 301 62.40 +3.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 3 17.50 -2.7ArrowEl ARW ... ... 11 87.26 72.31 595 76.01 -5.5ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.5 21 41.45 29.00 363 31.95 -19.1AskanoG g AKG ... ... ... 1.66 .43 554 1.08 +53.0AsburyA ABG ... ... 10 76.50 49.10 218 72.55 +13.4AshfordHT AHT .48 6.6 ...dd 7.57 5.42 540 7.25 +7.7Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 26.00 +3.3AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 3 24.05 -5.3AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 5 23.89 -4.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.29 -4.4AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 23 24.02 -4.3Ashford AINC ... ... 16 109.82 47.03 15 61.63 -33.7Ashland ASH .90m 1.2 43 80.84 59.80 463 77.49 +8.8AsiaPc APB .61e 2.0 ...q 15.71 12.71 7 14.29 -.9AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 23 5.05 +3.5AspenIns AHL .96 2.3 ...dd 52.40 34.80 473 42.10 +3.7Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 12 25.75 -5.6AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 10 24.57 -4.7AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.87 -4.8AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.90 -4.1AsscdBanc ASB .60 2.1 19 29.03 20.95 969 28.10 +10.6AsdBan wt ASB/WS ... ... ... 2.80 sAssocCap n AC .20 .5 ... 40.90 32.20 53 41.00 +20.2Assurant AIZ 2.24 2.2 40 106.99 84.34 975 102.59 +1.7AssuredG AGO .64 1.8 7 45.73 32.97 786 35.89 +6.0AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.77 -.9AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 5 25.57 -2.2AsdGMu03 AGOpF 1.40 5.5 ... 25.81 24.13 3 25.26 +.8AsteriasBio AST ... ... ...dd 3.75 1.20 180 1.65 -26.7AstraZen s AZN 1.37e 3.9 9 37.30 28.43 2818 34.97 +.8AtHomGr n HOME ... ... 49 39.31 20.07 1219 36.37 +19.7Atento SA ATTO .34p ... 13 12.90 6.68 126 7.10 -30.0tAthene n ATH ... ... ... 55.22 43.96 1154 44.30 -14.3AtkoreInt n ATRK ... ... ... 24.48 15.05 993 21.18 -1.3AtlPwr g AT .12 ... ...dd 2.60 1.80 333 2.25 -4.3ATMOS ATO 1.94f 2.1 17 93.56 76.46 391 90.53 +5.4AurynRs n AUG ... ... ... 3.00 1.00 52 1.06 -35.5AutoNatn AN ... ... 13 62.02 38.59 1698 49.82 -2.9Autohome ATHM ... ... 18 119.50 44.12 929 108.03 +67.0Autoliv ALV 2.32 1.6 24 160.23 104.56 468 147.88 +16.4AutoZone AZO ... ... 15 797.89 491.13 318 678.46 -4.6Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 968 49.60 +12.4AvalonHld AWX ... ... ...dd 3.64 1.83 3 2.15 +7.5AvalonBay AVB 5.88 3.4 23 196.13 152.65 1203 172.23 -3.5Avangrid n AGR 1.73 3.3 39 54.55 43.13 281 52.09 +3.0AvayaHl n AVYA ... ... 17 23.76 19.08 1686 20.10 +.5AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 87.43 894 101.92 -11.3Avianca AVH .18e 2.6 ... 9.76 6.40 53 6.86 -14.6AvinoSG g ASM ... ... ... 1.89 1.14 75 1.24 -7.5Avista AVA 1.49f 2.8 29 52.89 41.21 484 52.71 +2.4Avon AVP ... ... 16 3.89 1.48 3563 1.60 -25.6Axalta AXTA ... ... ... 38.20 27.77 2602 30.15 -6.8AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 366 56.08 +11.6AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 9 25.13 -.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 33 24.86 -1.2tAzul n AZUL ... ... ... 35.05 17.19 489 17.54 -26.4AzurePwr n AZRE ... ... ... 18.10 12.53 3 14.92 +5.1B -B&G Foods BGS 1.90f 5.8 9 39.75 22.00 1307 33.00 -6.1B2gold g BTG ... ... 63 3.30 2.31 2014 2.53 -18.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 5245 51.71 +4.0BB&T pfD BBTpD ... ... ... 25.80 24.87 26 25.62 +.6BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 37 25.33 +.3BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 19 25.13 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 25.03 -.5BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 14 26.23 -2.9BBVABFrn BFR .25e 1.8 ... 27.45 13.07 468 14.00 -44.4BBX Cap n BBX .03 .3 11 10.17 5.87 694 9.01 +13.0tBCE g BCE 3.02 ... ... 49.06 40.52 803 40.44 -15.8sBG Staffing BGSF 1.20f 5.3 26 22.49 14.26 144 22.44 +40.8BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 2 25.85 -.2BHP BillLt BHP 1.66e 3.5 ... 52.17 33.74 3110 47.64 +3.6BHPBil plc BBL 1.66e 3.9 ... 47.92 29.11 1676 42.70 +6.0BP MidPt n BPMP ... ... ... 23.00 16.83 94 20.60 +.1BP PLC BP 2.38 5.4 24 47.83 33.90 6257 44.24 +5.3BP Pru BPT 3.60e 12.8 5 31.80 18.65 225 28.20 +40.3tBRF SA BRFS ... ... ... 15.50 5.10 4281 5.01 -55.5BRT BRT .80f 6.2 11 13.99 7.36 144 13.00 +10.3BT Grp s BT .99e 6.8 ... 21.16 13.53 871 14.46 -20.6BWX Tech BWXT .64f 1.0 31 72.18 46.16 553 61.87 +2.3B&W Ent n BW ... ... ...dd 12.06 1.61 1629 2.38 -58.1BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 102 18.76 -3.2BadgerMtr s BMI .52 1.2 39 52.10 39.10 67 44.80 -6.3BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 3164 32.44 +2.5BallCorp s BLL .40 1.1 18 43.24 35.12 3507 35.92 -5.1Ballanty BTN ... ... ...dd 7.00 3.95 34 5.35 +15.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 148 46.96 +18.4BancCalif BANC .52 2.7 15 23.40 17.10 340 19.45 -5.8BcCalif pfC BANCpC 2.00 7.6 ... 27.03 25.46 3 26.25 +.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 7 26.03 -1.5BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 26.04 -1.9BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2403 6.94 -18.4BcoBrades s BBDO .02r .4 ... 11.90 5.95 3 6.12 -27.4BcoBrad s BBD .06a .9 ... 11.98 6.56 11026 6.88 -26.2BcoLatin BLX 1.54 6.0 13 30.50 25.27 77 25.51 -5.2BcoMacro BMA ... ... 26 136.10 58.38 700 67.76 -41.5BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6388 5.42 -17.1BcoSBrasil BSBR .29e 3.8 5 12.11 7.33 1654 7.70 -20.4BcSanChile BSAC .85e 2.7 ... 35.09 24.84 355 31.55 +.9BcoChile BCH 2.12e 2.3 ... 106.50 74.23 30 93.44 -3.2BcpSouth BXS .56 1.7 ... 35.55 27.20 699 33.70 +7.2Bcp NJ BKJ .24 1.4 28 18.55 15.15 17.38 -4.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 27 22.14 +1.7BkofAm BAC .48 1.7 16 33.05 22.73 73012 28.48 -3.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 31 25.52 -1.8BkAML pfJ BMLpJ 1.02 4.1 ... 24.78 22.64 7 24.60 +5.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 52 25.60 -1.0BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 12 24.16 +1.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1267.00 -3.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 74 26.30 -3.1BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 99 26.60 -1.6BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 61 26.28 -3.3BkAm pfC BACpC ... ... ... 27.83 25.41 96 26.40 -3.8BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 15 23.60 +.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 5 22.40 +3.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.46 +3.7Bk of But n NTB 1.28 2.7 ... 49.36 31.36 212 47.01 +29.5BkHawaii BOH 2.40f 2.8 19 89.09 74.72 198 84.85 -1.0BkMont g BMO 3.84e ... ... 84.71 70.82 253 76.70 -4.1BkNYMel BK .96 1.7 14 58.99 49.18 4532 55.67 +3.4BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 21 25.11 -.1How 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 678 Declined 2176 New Highs 35 New Lows 97 Vol. (in mil.) 3,620 Pvs. Volume 5,410 2,295 3,875 663 2211 67 78 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 J JFMAM 24,080 24,740 25,400 Dow Jones industrialsClose: 24,252.80 Change: -328.09 (-1.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,532.01 Change: -160.81 (-2.1%) 10 DAYSDOW 24463.73 24084.39 24252.80 -328.09 -1.33% t t s -1.89% DOW Trans. 10750.88 10444.82 10521.23 -251.97 -2.34% t t s -0.86% DOW Util. 709.19 697.45 707.87 +11.27 +1.62% s s s -2.14% NYSE Comp. 12584.95 12424.03 12481.57 -158.00 -1.25% t t s -2.56% NASDAQ 7639.73 7477.73 7532.01 -160.81 -2.09% t s s +9.11% S&P 500 2742.94 2698.67 2717.07 -37.81 -1.37% t t s +1.63% S&P 400 1984.91 1952.86 1960.90 -28.71 -1.44% t s s +3.17% Wilshire 5000 28695.85 28235.89 28406.42 -421.26 -1.46% t s s +2.20% Russell 2000 1684.76 1649.81 1657.51 -28.07 -1.67% t s s +7.95% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, June 26, 2018

PAGE 48

BkNova g BNS 3.28f ... 9 66.78 56.88 752 57.05 -11.6BankUtd BKU .84 2.0 16 44.97 30.37 810 43.05 +5.7BarHarbr s BHB .80f 2.6 21 32.48 25.09 30 30.46 +12.8Br iPthCrd OILB ... ... ... 72.40 44.92 2 67.86 +14.7BarFIEur 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 0 162.72 +2.8BarSelMLP ATMP 1.17e 5.9 ...q 22.97 17.78 125 19.84 -4.4BiP Cmdty DJP ... ... ...q 25.80 21.67 274 23.99 -1.7BarcGsci36 GSP ... ... ...q 17.81 12.12 5 16.47 +6.0BrcEnEu n FLEU ... ... ... 180.26 138.40 1 138.93 -12.7BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.37 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.68 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 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 4 29.61 +29.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 103 26.14 -2.0BiPIndMet JJM ... ... ...q 30.93 24.03 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 4.83 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 4 120.16 +3.1BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 1 17.36 -3.4Barclay BCS .15e 1.5 ... 12.55 9.29 1718 10.24 -6.1iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.39 17.32 5 18.69 -18.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 236 19.12 +9.3B iPVxST rs VXX ... ... ...q 56.64 25.59 88805 38.11 +36.5BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 28 15.23 -.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 9 14.92 +5.8BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 19 11.12 4.99 554 6.52 -20.9BarnesNob BKS .60 9.7 ...dd 8.41 4.10 1128 6.20 -7.5Barnes B .64f 1.1 55 72.87 52.42 211 59.09 -6.6Barnwell BRN ... ... ...dd 2.95 1.62 0 1.72 -17.3BarrickG ABX .12 .9 27 18.35 11.07 5810 12.87 -11.1BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 11.54 542 11.57 -50.7Baxter s BAX .76f 1.0 35 75.62 58.81 3632 73.59 +13.8BaytexE g BTE ... ... 5 4.85 2.13 2491 3.20 +6.7BeazerHm BZH ... ... 16 23.24 12.94 411 14.26 -25.8BectDck BDX 3.00f 1.3 95 248.39 191.53 1013 234.75 +9.7BectDk pfA BDXA ... ... ... 63.84 54.18 360 61.02 +5.4Belden BDC .20 .3 11 87.15 53.65 519 59.00 -23.5Belden pfB BDCpB ... ... ... 114.45 74.97 24 83.10 -19.4Belltrx g rs BXE ... ... 1 3.10 .97 50 .99 -42.4Belmond BEL ... ... ...cc 14.20 10.30 477 11.55 -5.7Bemis BMS 1.24 3.0 17 49.84 40.60 572 41.61 -12.9BenchElec BHE .60 2.0 20 35.80 25.75 481 29.35 +.9Berkley WRB 1.52e 2.1 16 79.74 62.00 465 73.68 +2.8Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 7 25.06 -.6Berkly pfC WRBpC ... ... ... 27.24 24.45 7 25.39 -3.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.82 -4.3BerkHa A BRK/A ... ... 23 326350.03 250165.03 0 284640.00 -4.4BerkH B BRK/B ... ... 25 217.62 166.78 6062 186.73 -5.8BerkHBcp BHLB .88 2.1 19 44.10 32.85 236 42.40 +15.8tBerryPlas BERY ... ... 17 61.71 45.62 1268 46.09 -21.4BestBuy BBY 1.80f 2.4 27 79.90 51.61 3348 75.11 +9.7Best Inc n BSTI ... ... ... 13.54 8.08 2943 11.56 +28.7BigLots BIG 1.20 2.8 13 64.42 36.20 1297 42.22 -24.8Biglari B BH ... ... 5 269.58 176.19 9 191.89 -23.8Biglari A BH/A ... ... ... 1036.79 949.00 1 952.14 BioAmber BIOA ... ... ...dd 2.78 .16 .16 -60.0BioRadA BIO ... ... 76 304.36 208.95 153 289.62 +21.3BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3BiohvnPh n BHVN ... ... ... 44.28 16.50 639 39.61 +46.8BioPhrmX BPMX ... ... ...dd .50 .10 2859 .24 +114.5BioTime BTX ... ... 3 3.21 2.08 278 2.21 +2.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 5 1.41 +8.6BitautoH BITA ... ... 12 54.42 18.47 1446 23.46 -26.2BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 420 61.44 +2.2BlkHCp un BKHU ... ... ... 77.26 56.40 50 66.42 +.5BlKnight n BKI ... ... 50 54.65 42.70 643 53.50 +21.2BlkStMin n BSM 1.25 6.6 22 19.03 15.52 245 18.80 +4.8BlackBerry BB ... ... ...dd 14.55 8.47 11721 10.01 -10.4BlackRock BLK 11.52 2.2 21 594.52 408.62 665 515.14 +.3Blrk22Gl n BGIO ... ... ... 10.20 8.90 44 8.92 -9.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 76 21.73 -6.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.82 +1.8BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 112 13.00 -5.7BlkCorBd BHK .78 6.2 ...q 14.26 12.63 113 12.64 -10.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 232 10.47 -4.3tBlkCrdAllo BTZ .97 8.0 ...q 13.66 12.13 216 12.11 -9.1tBlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 75 11.23 -4.0BlkEngyRs BGR 1.32 9.0 ...q 15.63 12.32 127 14.60 +3.0BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 94 16.26 -.7BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 416 9.05 -2.0BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 13 13.08 -2.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 168 13.97 +1.3tBlkFloatR BGT .70 5.3 ...q 14.33 13.08 109 13.09 -6.0BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 1 14.23 -1.3BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 273 11.06 -11.6BlkHlthSci BME 2.40 6.2 ...q 39.83 32.81 32 38.48 +5.4BlkIT BKT .37 6.4 ...q 6.40 5.70 66 5.78 -6.3BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 278 5.73 -12.1BlkIQM BKN .74a 5.3 ...q 15.75 13.49 24 13.91 -6.8BlkLtdD BLW .95 6.4 ...q 16.30 14.81 143 14.86 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 13 11.30 -5.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 139 17.07 -6.0BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 23 13.18 -5.3BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 11 12.59 -7.5BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 63 13.24 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 78 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 44 12.47 -6.9BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 26 13.19 -8.8BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 30 12.42 -7.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 20 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 128 13.34 -9.0BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 60 13.68 -7.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 35 13.06 -6.3BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 41 13.11 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 51 11.94 -7.6BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 44 13.49 -6.0BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 33 13.89 -8.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 97 12.54 -9.2BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 91 13.17 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 9 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 27 15.09 +.6BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 16 14.18 -6.4BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 27 13.83 -6.6BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 26 13.18 -6.0BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 74 12.97 -8.6BlkMuIT BFK .78 6.1 ...q 14.72 12.67 27 12.85 -8.8BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 105 21.66 -3.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 29 10.50 -9.9BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 47 15.48 -6.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 26 13.80 -6.6BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 25 13.99 -9.4BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 46 13.38 -9.5BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 49 13.26 -8.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 37 13.76 -12.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 9 12.01 -8.3BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.84 +1.0BlkNYMB BQH .74 5.7 ...q 15.65 12.96 8 13.00 -11.7BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 60 12.33 -6.3BlkNYIT BNY .83 6.4 ...q 15.50 12.60 23 12.84 -10.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.6 ...q 10.50 7.86 235 9.15 -6.3BlkSciTch BST 1.20 3.6 ...q 35.75 22.06 194 33.35 +25.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.61 -7.8BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 23 20.03 -7.4BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 33 17.96 -.2BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 103 15.81 +.6Blackstone BX 2.70e 8.4 15 37.52 29.58 4969 31.99 -.1BlkstnMtg BXMT 2.48 7.7 14 33.08 29.51 1816 32.15 -.1BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 32 16.64 +4.5tBlockHR HRB 1.00f 4.3 8 31.80 22.99 3399 22.99 -12.3BlonderT BDR ... ... ...dd 2.20 .38 53 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 3206 3.26 -19.1BlueCapRe BCRH 1.20 10.7 ...dd 20.20 9.50 51 11.20 -7.1sBluegVac n BXG .60 2.4 ... 24.55 13.00 189 25.03 +37.1BlueLinx rs BXC ... ... 12 46.42 7.57 326 38.27 +292.1BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 123 8.92 -11.8BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 3 25.31 -4.0BluerkR pfD BRGpD 1.78 8.0 ... 26.25 20.84 3 22.38 -11.2BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 2 24.50 -3.7BdwlkPpl BWP .40 3.7 10 18.29 9.10 3313 10.73 -16.9Boeing BA 6.84 2.1 35 374.48 196.45 5004 331.20 +12.3BoiseCasc BCC .28 .6 16 49.30 27.60 605 43.65 +9.4BonanzaCE BCEI ... ... ...dd 37.50 23.33 466 32.44 +17.6BootBarn BOOT ... ... 12 26.25 6.10 428 21.78 +31.1BoozAllnH BAH .76 1.7 21 45.86 31.56 1376 44.07 +15.6BorgWarn BWA .68 1.5 13 58.22 40.00 2063 45.18 -11.6sBostBeer SAM ... ... 37 302.75 128.75 118 302.10 +58.1BostProp BXP 3.20 2.6 30 131.84 111.57 732 125.17 -3.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 9 24.75 -2.0BostonSci BSX ... ... 22 37.30 24.54 4096 32.12 +29.6BldrG&IFd BIF .11a 1.1 ...q 11.84 9.55 252 10.37 -6.5BovieMed BVX ... ... ...dd 4.29 2.17 22 3.99 +53.5BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.30 +2.0Box Inc n BOX ... ... ...dd 29.79 17.25 6997 25.45 +20.5BoydGm BYD .20 ... 23 40.44 24.17 1119 34.79 -.7BradyCp BRC .83 2.1 25 40.90 31.70 322 39.35 +3.8BraemHot BHR .64 5.8 9 11.34 8.44 239 11.05 +13.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1706 16.71 -8.1BrasilAgro LND ... ... ... 4.55 3.21 17 3.64 +3.9Braskem BAK .78e 2.9 ... 33.73 19.37 632 27.01 +2.9BridgptEd BPI ... ... 28 15.40 5.31 275 6.76 -18.6BrigStrat BGG .56 3.1 11 27.34 17.11 337 17.79 -29.9BrightHrz BFAM ... ... 50 108.40 75.65 359 103.23 +9.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 148 16.12 -13.7tBrghtSph BSIG ... ... ... 16.31 15.01 715 14.81 -8.5Brinker EAT 1.52 3.0 16 54.14 29.50 786 51.11 +31.6Brinks BCO .60 .7 ...cc 88.10 65.70 609 81.95 +4.1BrMySq BMY 1.60 2.9 54 70.05 49.96 7430 54.67 -10.8BristowGp BRS .28 2.0 ...dd 18.91 6.36 615 13.99 +3.9 BritATob s BTI 2.24e 4.4 ... 71.74 48.00 2382 50.36 -24.8BrixmorP BRX 1.10 6.1 15 20.59 13.74 3437 18.06 -3.2BroadrdgF BR 1.46 1.3 35 119.99 71.58 837 114.46 +26.4Brookdale BKD ... ... ...dd 15.17 6.28 1817 9.31 -4.0BrkfdAs g s BAM .60 1.5 14 44.33 37.22 841 39.90 -8.4BrookBus n BBU .25 .6 ... 41.42 26.45 88 38.99 +12.9BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 23.05 21 23.06 -19.9BrkGblInf INF 1.40 11.7 ...q 13.87 11.02 46 12.01 -7.1BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 258 37.92 -15.4BrkRlAs n RA .20p ... ... 24.39 21.06 153 22.85 -2.2BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 183 30.00 -14.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 799 28.01 BrownFA s BF/A .79 1.7 28 57.70 35.69 90 47.80 -4.4BrownFB s BF/B ... ... 27 59.58 37.71 1834 48.30 Brunswick BC .76 1.2 17 69.27 48.04 1914 63.37 +14.8Buckeye BPL 5.05 14.2 11 65.90 35.24 815 35.67 -28.0Buckle BKE 1.00e 3.6 15 28.80 13.50 323 27.70 +16.6Buenavent BVN ... ... ...dd 16.80 10.87 831 14.83 +5.3BldBear BBW ... ... 27 11.00 7.25 107 7.90 -14.1BungeLt BG 2.00f 2.8 31 83.20 63.87 1859 71.25 +6.2BurlStrs BURL ... ... 32 158.23 79.07 848 149.23 +21.3BylineBc n BY ... ... ... 24.80 19.02 66 23.13 +.7C -C&J Eng n CJ ... ... ... 36.57 22.50 538 23.43 -30.0CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 14.48 -4.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 168 20.05 +8.0CAI Intl CAI ... ... 6 40.11 19.35 398 21.57 -23.8CBIZ Inc CBZ ... ... 26 23.15 14.05 256 22.85 +47.9CBL Asc CBL .80 13.1 3 9.67 3.80 3806 6.11 +8.0CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 35 19.42 -11.2CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 11 17.41 -21.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 217 7.44 -6.1CBRE Grp CBRE .05p ... 18 49.19 34.38 2201 47.12 +8.8CBS A CBS/A .72f 1.3 16 68.86 47.98 4 56.54 -5.4CBS B CBS .72 1.3 13 68.75 47.54 3254 56.24 -4.7CCA Inds CAW ... ... 14 3.81 2.75 0 2.88 -8.6CF Inds s CF 1.20 2.7 ...dd 46.20 26.84 2568 43.99 +3.4CGG rs CGG ... ... 1 7.50 1.88 53 2.53 -43.4CGI g GIB ... ... ... 63.34 49.02 244 61.69 +13.5CIT Grp CIT .64 1.3 20 56.14 43.25 1132 50.40 +2.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 2 10.75 +5.6CMS Eng CMS 1.43 3.1 28 50.83 40.48 2859 46.51 -1.7tCNA Fn CNA 1.20a 2.6 13 55.62 45.74 190 45.75 -13.8tCNH Indl CNHI .14e 1.3 ...cc 15.65 10.53 1625 10.55 -21.3tCNO Fincl CNO .40f 2.1 13 26.47 19.25 753 19.20 -22.2CNOOC CEO 4.92e 3.1 ... 185.72 108.40 130 160.54 +11.8CNX Midst CNXM 1.30f 6.3 12 21.05 15.25 112 20.45 +21.9CNX Resc CNX .04 .2 ...dd 18.08 11.59 2120 17.15 +17.2ConslCoal n CCR 2.05 13.5 ... 16.65 13.15 21 15.17 -3.1CONSOL n CEIX ... ... 18 48.12 19.51 417 40.37 +2.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 13 11.46 -.3CPI Aero CVU ... ... 17 11.75 7.80 16 10.75 +20.1CRH Med CRHM ... ... ...cc 5.90 1.46 4 3.35 +26.4CRH CRH .72e 2.0 ... 39.32 32.47 476 35.52 -1.6CsopChiA50 AFTY 1.17e 7.4 ...q 20.51 15.20 5 15.80 -10.2Csop ChInt CNHX ... ... ...q 31.99 26.82 27.32 -6.2Csop Csi300 HAHA ... ... ...q 36.52 29.59 31.72 -5.8CSS Inds CSS .80 4.6 ...dd 30.29 15.13 102 17.57 -36.9CTS CTS .16 .4 30 36.30 20.95 249 35.85 +39.2sCURO Gp n CURO ... ... 53 24.87 13.50 793 25.92 +84.1CVR Engy CVI 3.00f 8.3 ...cc 47.67 16.75 941 35.95 -3.5CVR Ptrs UAN .71e 23.6 ...dd 4.20 2.58 614 3.01 -8.2CVR Rfng CVRR 2.95e ... 19 26.00 6.70 715 21.85 +32.0CVS Health CVS 2.00 2.8 13 84.00 60.14 6714 71.43 -1.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.7 7 8.86 6.25 830 7.52 -6.4CYSInv pfA CYSpA 1.94 7.6 ... 25.65 24.01 3 25.38 +1.4CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 8 24.98 +.8CabGS t34 GYB .83 3.7 ... 23.75 22.03 22.60 -1.7CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 2 13.35 -9.5CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.22 +2.9CableOne n CABO 7.00 1.0 36 788.00 597.40 32 723.75 +2.9Cabot CBT 1.32f 2.2 17 68.63 50.56 313 61.36 -.4CabotO&G COG .24 1.0 44 29.57 21.71 8377 23.22 -18.8CACI CACI ... ... 14 174.80 118.10 104 168.10 +27.0Cactus n WHD ... ... ... 37.50 19.18 598 32.85 +62.2CadencB n CADE .13 .4 64 31.44 20.00 1116 29.50 +8.8CaledoMn n CMCL .28 3.3 ... 9.94 5.17 6 8.36 +13.1Caleres CAL .28 .8 16 37.06 22.39 612 35.27 +5.3CalifRes rs CRC ... ... ...dd 45.28 6.47 1572 40.45 +108.1CalifWtr CWT .75 1.9 29 46.15 35.25 241 39.90 -12.0Calix CALX ... ... ...dd 8.00 4.65 165 7.70 +29.4CallGolf ELY .04 .2 41 20.82 12.24 2110 19.23 +38.0CallonPet CPE ... ... 23 14.65 9.34 5276 10.51 -13.5Callon pfA CPEpA 5.00 9.8 ... 53.07 47.11 2 51.28 Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 321 48.25 +.5CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 3 38.51 +.3CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 1 25.90 -1.8CambGblV GVAL .54e 2.3 ...q 28.50 23.24 37 23.97 -6.4CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 15 26.64 -2.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 7 26.98 -1.9CambrEmS EYLD ... ... ... 38.25 29.46 2 33.80 -2.6CambSovHi SOVB 1.72e 4.5 ... 28.65 tCambEq n CCOR ... ... ... 26.18 24.39 23 24.50 -5.1CambTail n TAIL ... ... ... 24.69 20.75 7 21.39 -5.3CamValMom VAMO ... ... ...q 28.07 22.55 8 26.12 +4.7CamdenPT CPT 3.08 3.3 25 96.39 78.19 681 92.42 +.4Cameco g CCJ .40 ... ... 12.19 7.68 1617 11.16 +20.9CampSp CPB 1.40 3.3 13 54.37 32.63 28601 42.23 -12.2CampWrl n CWH .54 2.1 ... 47.62 18.16 1562 25.84 -42.2Can-Fite CANF ... ... 13 2.75 1.18 68 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 16.96 3947 58.84 +86.4CIBC g CM 5.32 ... 9 100.01 78.85 316 87.16 -10.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 946 79.13 -4.1CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 4633 32.84 -8.1CP Rwy g CP 2.60f ... ... 196.34 150.91 730 180.87 -1.0CannaeHl n CNNE ... ... ...dd 21.34 16.16 363 19.09 +12.1Canon CAJ ... ... ... 40.67 32.20 423 33.26 -11.1CantelMed CMD .14e .1 41 130.92 72.82 426 96.82 -5.9CapOne COF 1.60 1.7 21 106.50 76.98 1750 94.48 -5.1CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.94 -.9CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 55 26.79 -.1CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 49 26.39 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 40 25.40 +.4CpOne pf H COFpH ... ... ... 27.19 25.12 20 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 45 24.50 -2.1CapSenL CSU ... ... ...dd 16.72 9.15 233 11.10 -17.7CapInv n CIC ... ... ... 10.10 9.60 8 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.09 8.17 477 9.16 +5.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 15 25.43 +.3CarboCer CRR ... ... ...dd 12.69 6.05 454 8.84 -13.2CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 1693 53.34 -12.9Care.com CRCM ... ... ...cc 22.95 12.80 229 21.19 +17.5Carlisle CSL 1.48 1.4 19 119.21 92.09 475 108.60 -4.4CarMax KMX ... ... 20 81.67 57.05 3385 76.72 +19.6tCarnival CCL 2.00 3.4 15 72.70 60.30 16761 58.54 -11.8tCarnUK CUK 1.80f 3.1 ... 72.29 61.14 1224 58.06 -12.4CarpTech CRS .72 1.4 40 61.49 35.89 465 52.13 +2.2CarrSrv CSV .30 1.2 17 28.96 23.15 76 24.66 -4.1Cars.cm CARS ... ... ... 32.28 20.94 1185 28.25 -2.0Carters CRI 1.80 1.6 18 129.00 83.84 737 110.85 -5.7Carvana A n CVNA ... ... ... 45.21 12.17 766 39.68 +107.5CastleBr ROX ... ... ...dd 1.93 .98 407 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 954 3.90 +4.0Catalent CTLT ... ... 70 47.87 33.42 1723 40.48 -1.5CatchMTim CTT .54 4.3 ...dd 13.73 10.81 410 12.64 -3.7Caterpillar CAT 3.44f 2.5 17 173.19 103.44 6078 136.58 -13.3sCatoCp CATO 1.32 5.2 25 25.80 10.76 410 25.60 +60.8CedarF FUN 3.56 5.6 17 72.21 59.66 171 63.03 -3.0CedarRlty CDR .20 4.1 12 6.29 3.54 329 4.83 -20.6CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.07 -8.7CedrRT pfC CDRpC 1.63 7.7 ... 25.39 18.82 1 21.13 -15.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 127 3.25 +72.0Celanese CE 1.84 1.7 13 118.40 91.15 969 111.11 +3.8Celestic g CLS ... ... 9 14.06 9.79 295 11.70 +11.6Cellcom CEL ... ... 6 10.62 5.44 8 5.80 -43.1Cementos CPAC .50e 4.2 ... 14.11 10.80 0 11.87 -4.3Cemex CX .29t ... ... 10.37 5.72 6853 6.33 -15.6Cemig pf CIG .08e 4.4 ... 2.93 1.66 2685 1.80 -12.6Cemig CIG/C .08e 5.0 ... 3.16 1.58 1 1.59 -14.1CenovusE CVE .20 ... 7 11.52 6.86 2388 9.75 +6.8Centene s CNC ... ... 19 126.30 78.56 1235 123.83 +22.7CC MLPInf CEN 1.25 14.2 ...q 11.62 8.12 370 8.80 -11.6CenterPnt CNP 1.11 4.1 19 30.45 24.81 4150 27.19 -4.1CentElBr B EBR/B ... ... ... 9.06 3.76 17 3.96 -41.7CentElecBr EBR ... ... ... 7.86 3.35 202 3.44 -39.6CnEurRusT CEE .56e 2.4 ...q 28.32 21.47 23 22.92 -6.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 104 29.50 -1.1CentSecur CET 1.78e .7 ...q 29.00 24.12 36 27.58 +.7CentrusEn LEU ... ... ...dd 5.14 3.30 2 3.43 -14.4CentCmtys CCS ... ... 15 36.00 21.90 349 30.90 -.6CntryLink CTL 2.16 11.5 8 25.13 13.16 8945 18.78 +12.6CerdHCM n CDAY ... ... ...dd 42.46 29.68 457 34.82 +14.1Cervecer CCU .35e 1.4 ... 30.35 24.37 104 25.00 -15.5ChannAdv ECOM ... ... ...dd 15.63 8.30 72 14.30 +58.9CharahSol n CHRA ... ... ... 12.00 10.45 105 11.15 -7.1ChRvLab CRL ... ... 22 119.05 94.15 273 113.11 +3.3ChaseCorp CCF .80f .7 35 129.55 83.35 20 115.70 -4.0ChathLTr CLDT 1.32 6.4 28 23.91 17.90 244 20.64 -9.3CheetahM CMCM ... ... ... 18.18 7.54 796 10.32 -14.6Chegg CHGG ... ... ...dd 29.76 11.93 1533 27.00 +65.4Chemed CHE 1.12 .4 48 335.99 186.09 276 319.74 +31.6Chemours n CC .68 1.5 12 58.08 34.84 1416 46.87 -6.4CheniereEn LNG .56p ... ...dd 69.50 40.36 2588 65.66 +22.0ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 336 36.41 +22.8ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 204 31.75 +14.7CherHMtg CHMI 1.96 10.6 4 19.43 16.01 154 18.45 +2.6ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 6 25.66 -.5ChesEng CHK ... ... 8 5.20 2.53 30019 4.89 +23.5sChesEn pfD CHKpD 4.50 8.2 ... 55.98 45.99 6 54.72 +10.1ChesGranW CHKR .32e 19.7 1 2.50 1.20 40 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 248 32.19 +18.8ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 34 79.45 +1.1Chevron CVX 4.48 3.7 54 133.88 102.55 5798 122.61 -2.1ChiRivet CVR .84 2.7 ... 37.46 26.50 4 31.35 -1.4Chicos CHS .34 4.0 11 10.90 6.96 1820 8.48 -3.9Chimera rs CIM 2.00 10.6 8 19.93 15.77 946 18.94 +2.5Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 8 25.82 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 7 25.80 ChiCBlood CO ... ... 35 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 15 7.06 -23.8ChinaEAir CEA ... ... ... 45.33 24.44 30 35.73 -1.1ChinaFd CHN .55e 2.6 ...q 24.76 18.45 52 20.81 -3.9tChinaGreen CGA .10e 8.8 2 2.11 1.15 249 1.14 -8.1tChinaLife s LFC .14e 1.1 ... 17.85 13.24 521 13.04 -16.5tChinaMble CHL 3.50e 8.0 ... 56.93 43.69 767 43.74 -13.5ChiNBorun BORN ... ... 2 1.57 1.10 23 1.27 +1.1ChOnlEd n COE ... ... ... 19.82 9.25 20 10.94 -12.5ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 175 88.52 +20.6ChinaPhH CPHI ... ... ...dd 1.45 .15 77 .21 +21.6tChinRap n XRF ... ... ... 12.86 2.55 268 2.40 -58.0 ChinaSoAir ZNH .64e 1.4 ... 70.52 34.27 104 45.21 -12.8ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 44.84 -5.5ChinaUni CHU ... ... ... 16.55 11.87 353 12.36 -8.6ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.2 7 27.98 16.16 269 22.62 -5.8ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 794 454.17 +57.1ChoiceHtls CHH .86 1.1 37 85.35 59.60 313 75.60 -2.6ChrisBnk CBK ... ... ...dd 1.55 .75 120 .92 -27.4tChubbLtd CB 2.86e 2.3 16 157.50 124.67 2333 125.11 -14.4ChungTel CHT 1.29e 3.6 ... 39.33 33.10 97 35.76 +.9ChurchDwt s CHD .87f 1.7 ... 54.00 43.21 2348 51.57 +2.8CienaCorp CIEN ... ... 6 27.73 19.40 4892 25.70 +22.8Cigna CI .04 ... 17 227.13 163.02 1814 173.85 -14.4Cimarex XEC .64 .7 20 130.16 82.45 2425 95.18 -22.0CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.66 -2.6CinciBell rs CBB ... ... 63 22.20 11.65 330 14.60 -30.0Cinemark CNK 1.28f 3.6 16 44.00 32.03 1327 35.72 +2.6CinerRes CINR 2.27 8.5 14 29.36 22.61 12 26.68 +6.3tCircor CIR .15 .4 22 61.23 38.49 599 36.70 -24.6Cision CISN ... ... 38 17.07 9.90 762 14.56 +22.7CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 22.70 3 23.25 -12.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 0 23.63 -11.0Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.93 1 23.03 -16.5Citi EUR n DEUR ... ... ... 27.48 18.78 17 25.94 +13.1Citi AUD n DAUD ... ... ... 26.76 18.62 1 26.23 +31.1CitAUD Dl n UAUD ... ... ... 32.65 22.10 22.28 -16.6Citi JPY n DJPY ... ... ... 23.00 18.17 0 22.32 -2.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 26.91 -7.9Citi CHF n DCHF ... ... ... 26.77 19.08 0 25.35 +7.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 57 26.70 -2.8CgpVelLCrd UWT ... ... ... 42.11 10.43 2592 33.56 +36.9CgpVelICrd DWT ... ... ... 43.02 6.84 9170 8.00 -43.1Citigroup C 1.28 1.9 12 80.70 63.21 21408 65.75 -11.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 46 25.52 +.2Citigp pfJ CpJ 1.78 6.4 ... 30.00 27.59 73 27.69 -4.0Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 93 27.34 -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 37 26.30 -2.3Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 30 25.94 -2.3CitizFincl CFG .52 1.3 12 48.23 31.51 7644 40.85 -2.7CitizInc CIA ... ... ...cc 8.87 6.67 52 7.72 +5.0CityOffce g CIO .94 ... 10 13.93 10.03 242 12.82 -1.5CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 24.15 -4.1Civeo CVEO ... ... ...dd 4.50 1.57 1243 4.21 +54.2CivitasSolu CIVI ... ... 32 19.90 11.15 71 16.70 -2.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 8 16.08 -3.5CleanHarb CLH ... ... ...cc 58.28 44.75 398 54.93 +1.3ClearChan CCO ... ... ...dd 5.75 3.60 49 4.65 +1.1ClrBrEnTR CTR 1.35e 12.3 ...q 13.18 9.50 100 10.94 -5.9ClrLgCap n LRGE ... ... ... 32.49 26.78 1 31.31 +6.5ClrbrgMLP CBA .80m 10.7 ...q 9.58 6.53 150 7.46 -9.9ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 192 13.91 -8.9ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 64 10.86 -8.0ClearwPpr CLW ... ... 13 50.60 22.51 233 23.55 -48.1ClevCliffs CLF ... ... 7 9.15 5.60 15888 8.40 +16.5ClipRlty n CLPR .38 ... ...dd 12.88 7.62 31 8.67 -13.2Clorox CLX 3.84 2.9 22 150.40 113.57 1434 132.41 -11.0CloudPeak CLD ... ... ...dd 5.70 2.76 363 3.69 -17.1Cloudera n CLDR ... ... ... 22.43 12.57 2540 13.71 -17.0CloughGA GLV 1.44 11.4 ...q 14.39 12.25 38 12.66 -5.1CloughGEq GLQ 1.38 9.5 ...q 14.72 12.33 32 14.51 +8.5ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 164 11.05 +1.5CCFemsa KOF 1.75e 3.1 ... 91.85 54.53 80 57.26 -17.8CocaCola KO 1.56 3.6 74 48.62 41.45 12092 43.58 -5.0CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1033 40.15 +.8Coeur CDE ... ... 96 9.87 6.71 3427 7.67 +2.3Cohen n COHN .80 7.3 ...dd 12.00 7.50 28 10.91 +36.0CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 87 12.62 -5.2CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 60 9.51 -3.7Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 141 41.54 -12.2CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 144 22.41 -6.6C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 54 25.41 -2.5C&SIncEgy MIE 1.32 13.4 ...q 11.40 8.86 101 9.86 -3.8CohStQIR RQI .96 8.1 ...q 13.19 10.55 209 11.84 -6.4CohStRE RNP 1.48 7.7 ...q 21.98 17.91 86 19.17 -9.9CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 34 26.96 -4.5CohenStTR RFI .96 7.8 ...q 12.94 11.50 44 12.30 -3.7Colfax CFX ... ... 23 43.29 28.80 1224 30.08 -24.1ColgPalm CL 1.68 2.6 23 77.91 61.28 4430 65.11 -13.7ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.77 -3.7ColNrthS n CLNS ... ... ... 14.74 5.28 6.41 -43.8ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 22.26 25.30 -.5ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 25.87 -2.6ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 23.98 -4.7ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 22.85 -7.0ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 22.88 -9.1ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 22.85 -8.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.37 -2.6Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.41 -7.0Col SusUS n ESGS ... ... ... 32.51 28.62 29.95 +1.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 17.08 2 17.25 -6.4ColEmxChi XCEM ... ... ...q 30.22 24.70 1 24.76 -10.5ColQualDv HILO .32e 2.2 ...q 17.10 13.75 2 14.33 -9.8tCol EMCns ECON .10e .4 ...q 29.87 24.58 248 24.47 -13.0Col IndiaC INCO .03e .1 ...q 51.06 41.00 11 45.89 -7.5tCol IndiaInf INXX .10e .8 ...q 16.79 12.62 4 12.61 -20.5tCol IndSC SCIN .17e 1.0 ...q 25.98 17.47 3 17.64 -24.7ColumbPT CXP .80 3.5 13 23.31 19.55 762 22.57 -1.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 108 21.51 -3.3Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 2 56.06 -10.8Comerica CMA 1.36f 1.4 18 102.66 64.04 1753 93.99 +8.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 486 45.95 +5.3ComndSec MOC ... ... ...dd 3.55 1.50 26 1.61 -47.6CmclMtls CMC .48 2.2 45 26.72 17.05 2133 22.08 +3.6CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 205 61.23 +13.9CmtyHlt CYH ... ... ...dd 10.18 3.69 2192 4.01 -5.9CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 92 29.39 +4.6CBD-Pao CBD .08e .4 ... 25.90 18.36 940 20.81 -11.7CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 201 17.50 +3.2ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 32 22.51 -8.7CompssMn CMP 2.88 4.4 23 76.65 56.50 229 65.60 -9.2Compx CIX .20 1.6 12 16.63 12.30 4 12.80 -3.8ComstkM rs LODE ... ... ... 1.34 .21 376 .25 -36.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 808 10.13 +19.7ConAgra CAG .85 2.2 17 39.43 32.16 3014 38.94 +3.4ConchoRes CXO ... ... 19 163.11 106.73 1505 125.35 -16.6ConcdMed CCM ... ... ...dd 4.29 2.46 4.15 +24.6CondHos rs CDOR .78e 7.3 17 11.19 8.13 6 10.70 +7.5Conduent n CNDT ... ... ... 21.06 14.95 2846 18.24 +12.9ConocoPhil COP 1.14f 1.7 53 71.71 42.27 5274 66.14 +20.5ConEd ED 2.86 3.7 16 89.70 71.12 1801 77.42 -8.9CnsTom CTO .24 .4 8 67.97 51.02 9 60.46 -4.8ConstellA STZ 2.96f 1.3 20 236.62 180.46 1367 228.04 -.2ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 0 228.64 +.5Constellm CSTM ... ... ... 14.10 6.60 1559 10.60 -4.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.10 -.8ContainStr TCS ... ... 17 8.93 3.53 164 8.54 +80.2Contango MCF ... ... ...dd 6.89 2.22 304 5.57 +18.3ContlBldg CBPX ... ... 21 32.75 21.00 247 30.85 +9.6ContMatls CUO ... ... ...dd 24.60 16.00 16.25 -14.5ContlRescs CLR ... ... ...cc 69.91 29.08 1943 64.02 +20.9Cnvrgys CVG .44f 1.8 17 26.66 21.13 637 24.65 +4.9CooperCo COO .06 ... 89 260.26 216.47 523 234.00 +7.4CooperTire CTB .42 1.5 20 40.78 22.58 760 27.25 -22.9CooperStd CPS ... ... 15 142.08 95.33 153 136.09 +11.1tCopaHold CPA 3.48f 3.7 11 141.34 97.73 278 95.30 -28.9Copel ELP .26e 4.5 ... 9.69 5.47 278 5.73 -24.9CoreLabs CLB 2.20 1.8 67 130.34 86.55 399 120.67 +10.2CoreMold CMT .05 ... ... 24.50 13.53 49 14.65 -32.5CorePtLd n CPLG ... ... ... 28.30 25.25 613 26.23 -6.0Corecivic CXW 1.72 7.2 14 29.23 18.61 1734 23.82 +5.9CoreLogic CLGX ... ... 23 55.79 42.00 779 52.86 +14.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.17 -2.2CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 83 37.08 -2.9CoreSite COR 4.12f 3.8 40 120.85 89.76 284 108.12 -5.1Corindus n CVRS ... ... ...dd 2.25 .66 1313 .73 -27.6CorMedix CRMD ... ... ...dd .78 .17 1710 .22 -56.2CrnstTotR CRF 3.35 23.8 ...q 16.72 13.62 233 14.08 -7.9CrnrstnStr CLM 3.40 24.1 ...q 16.59 13.10 414 14.12 -8.7Corning GLW .72 2.6 ...dd 35.10 26.11 6465 27.73 -13.3CpBT JCP JBN 1.75 14.3 ... 16.50 9.92 2 12.20 -2.9CorpCapT n CCT 1.61 9.9 ... 19.00 14.43 402 16.22 +1.5CorpOffP OFC 1.10 3.9 15 35.93 24.55 564 28.50 -2.4Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.77 -2.9CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 2 13.32 -6.7CortsJCP JBR 1.75 14.1 ... 16.49 9.82 12.40 -.7CortsPE KTH 2.00 6.2 ... 34.50 30.26 3 32.30 -.1Cosan Ltd CZZ .26e 3.3 ... 11.89 6.09 1199 7.89 -18.7Costamre CMRE .40 5.1 ... 8.12 5.45 459 7.84 +35.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.19 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 9 25.18 -1.0Costam pfD CMREpD 2.19 8.4 ... 26.89 24.38 6 25.93 +.4Cotiviti n COTV ... ... ... 45.97 30.84 788 44.15 +37.1Cott Cp COT .24 1.4 ...cc 17.78 13.70 784 16.72 +.4Coty COTY .50 3.4 ... 21.68 12.92 4884 14.50 -27.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 4152 9.65 +4.3CovantaH CVA 1.00 5.8 ...dd 17.30 13.00 509 17.10 +1.2CovrAll n COVR ... ... ... Crane CR 1.40 1.7 27 102.65 71.23 158 80.45 -9.8CrwfdA CRD/A .28 3.4 59 9.95 6.78 32 8.30 -2.4CrwfdB CRD/B .20 2.3 61 12.40 7.54 14 8.52 -11.4Credicp BAP 8.57e 3.9 ... 239.54 175.91 144 219.24 +5.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.18 -8.1CS FILgCG FLGE ... ... ...q 268.92 174.54 4 252.19 +10.6CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 74 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 1 28.54 -43.1CS LgBrnt n UBRT ... ... ... 316.38 115.89 255.41 +43.2CS MthlMtg REML ... ... ... 33.50 22.00 9 27.42 -10.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 26.23 0 40.75 +15.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.1 ... 19.98 13.88 3140 15.00 -16.0CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 265 2.64 -7.0CrescPtE g CPG .12 1.7 39 9.25 6.40 1511 7.09 -7.0CrestEq rs CEQP 2.40 7.6 ...dd 35.65 21.21 197 31.55 +22.3InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 39 29.80 15.50 34 16.95 -28.6CrosTim CRT 1.02e 7.1 14 15.72 12.99 14 14.36 -2.2CrwnCstle CCI 4.20 4.0 ...cc 114.97 93.14 2174 104.28 -6.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1048.11 -7.5CrownHold CCK ... ... 18 62.27 42.63 2001 45.34 -19.4Cryolife CRY .12 .4 67 29.55 16.80 101 28.10 +46.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 32.01 22.83 2230 31.77 +9.9Cubic CUB .27 .4 ...dd 72.43 39.58 186 63.75 +8.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 49

CullenFr CFR 2.68f 2.4 20 121.66 81.09 255 112.21 +18.6CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 5 25.10 -.1tCulp Inc CULP .36 1.4 15 34.05 24.95 24 24.90 -25.7tCummins CMI 4.32 3.2 37 194.18 135.02 1528 134.15 -24.1CurEuro FXE ... ... ...q 120.65 108.12 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 123.83 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 74.45 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 70.87 73.59 +.4CurtisWrt CW .60 .5 24 143.38 89.63 468 116.51 -4.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.42 -7.7CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 19 11.74 -1.7CushngRen SZC 1.64 9.3 ...q 21.30 15.35 55 17.65 -13.1CushRoy rs SRF .48 5.3 ...q 10.10 7.81 25 9.04 -3.4CustomBcp CUBI ... ... 11 33.85 24.75 218 30.50 +17.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.11 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.38 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.05 -2.3CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.01 -2.0CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.71 -1.9CynergT n CTEK ... ... ... 5.45 2.70 4 3.96 -2.2CypressEn CELP .84 11.3 13 8.50 5.50 38 7.41 +23.5D -DCP Mid DCP 3.12 8.0 55 42.79 29.95 356 38.87 +7.0DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 677 65.40 +11.3DDR Corp rs DDR ... ... 11 43.47 15.14 4418 17.78 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 3 23.96 -4.6DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 3 23.20 -9.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 24.57 -6.6DGSE DGSE ... ... ...dd 1.72 .70 52 .72 -22.9DHI Grp DHX ... ... 7 3.25 1.25 949 2.40 +26.3DHT Hldgs DHT .20e 4.3 35 4.99 3.27 1934 4.60 +28.1DNP Selct DNP .78 7.0 ...q 11.57 9.71 281 11.09 +2.7DR Horton DHI .50 1.2 15 53.32 33.58 3906 40.06 -21.6Drdgold DRD .03e 1.1 ... 4.11 2.23 45 2.81 -13.8DSW Inc DSW 1.00 3.9 27 26.45 15.14 1425 25.74 +20.2DTE DTE 3.53 3.4 18 116.74 94.25 1974 102.79 -6.1DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.84 -1.0DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 16 25.12 -1.4DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.56 -4.4DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 14 26.46 -1.2DTE En un DTV ... ... ... 58.42 48.68 91 51.19 -5.1DTF TxF DTF .84 6.3 ...q 14.86 13.03 41 13.31 -5.3DXC Tch n DXC .76f 1.0 ... 93.28 65.42 2677 78.83 -4.0tDanaInc DAN .24 1.1 17 35.27 20.71 1929 20.96 -34.5Danaher DHR .64 .6 25 104.82 78.97 2856 98.86 +6.5Danaos DAC ... ... 2 3.20 1.05 113 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 19.49 472 33.50 -43.6Darden DRI 3.00f 2.8 22 109.53 76.27 2504 107.30 +11.7DarlingIng DAR ... ... 26 20.03 15.44 997 19.82 +9.3DaVita Inc DVA ... ... 18 80.71 52.51 2219 71.31 -1.3Daxor DXR .15 2.3 ... 21.66 3.40 6 6.47 +41.5DeanFoods DF .36 3.3 14 17.93 8.14 1599 10.76 -6.9DeckrsOut DECK ... ... ...cc 122.98 61.37 778 116.06 +44.6Deere DE 2.76f 2.0 28 175.26 112.87 3705 139.65 -10.8DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 51 11.32 -6.7DelaCO VCF .72 5.0 ...q 16.50 14.00 10 14.39 -7.3sDelaDvInc DDF .62 5.4 ...q 11.70 10.18 103 11.50 +7.2DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.44 -6.2DelaMN2 VMM .63 5.1 ...q 15.05 12.38 16 12.40 -7.9DelekLogis DKL 3.00f 11.2 13 35.54 26.60 24 26.85 -15.3Delek DK 1.00f 2.0 35 61.57 20.65 4000 49.22 +40.9DellTch n DVMT ... ... ...dd 92.40 60.98 874 85.96 +5.8DelphiTc n DLPH .68 1.5 27 60.39 45.66 835 46.66 -11.1DeltaAir DAL 1.22 2.4 11 60.50 44.59 7540 51.31 -8.4DeltaAprl DLA ... ... ...cc 23.47 16.90 62 19.11 -5.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.68 -1.1Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.40 +.6Dlt SP600 n DMRS ... ... ... 59.02 47.73 8 57.29 +5.5DltshInt n DMRI ... ... ... 56.65 49.79 0 50.73 -4.3Deluxe DLX 1.20 1.8 13 78.87 65.85 309 67.40 -12.3DenburyR DNR ... ... ...dd 4.87 .92 12580 4.47 +102.3DenisnM g DNN ... ... ...dd .64 .38 362 .51 -7.3Despg.cm n DESP ... ... ... 36.56 20.33 292 22.00 -19.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 3652 10.89 -42.8DBDogs22 DOD ... ... ... 30.43 18.95 1 22.03 -13.7DBWMTR WMW ... ... ... 32.46 26.75 1 31.39 +4.6DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 130 25.18 -1.1DeutBCT5 pf DKT 2.01 7.8 ... 27.20 25.17 161 25.67 -1.8DBCmdyS DDP ... ... ...q 57.02 38.00 0 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 6 2.76 -27.4DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 1 9.21 -8.4DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 6 2.38 -16.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 2 14.21 +4.4DBGoldDL DGP ... ... ...q 29.42 21.65 15 23.14 -7.4DBGoldDS DZZ ... ... ...q 6.29 4.88 7 5.81 +8.4DBGlbHY23 FIEG ... ... ...q 184.00 117.10 136.70 -20.1Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 33 8.79 -.7Deut Muni KTF .84 7.6 ...q 13.64 10.93 58 11.00 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 9 12.28 -1.3Deut StMu KSM .84 7.8 ...q 12.80 10.67 41 10.82 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.63 8 23.10 -4.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1600 31.19 -1.9DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.14 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 10 26.74 -6.0Deu HYBd n HYLB ... ... ... 51.56 48.68 222 49.44 -2.0Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 18 32.35 +.9DeutEmCo DEMG ... ... ... 30.95 25.87 0 25.87 -10.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 123 41.38 -6.1DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.06 -3.2tDeut 300Ch ASHX .74p ... ...q 24.14 19.76 7 19.37 -12.3tDbxItalyHE DBIT .22p ... ...q 26.39 22.46 0 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 24.96 1 24.96 -6.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.35 213 23.37 -5.5DbxNikk400 JPN ... ... ...q 31.67 25.97 8 28.52 -2.7Deut 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 3 26.50 -2.4DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 24.30 -3.2DBX IGBd IGIH .77 3.3 ...q 24.99 23.33 2 23.64 -3.2DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 4 22.83 -.8tDBXChiSC ASHS ... ... ...q 37.50 28.36 6 28.24 -18.9DBXHrvChi CN .30e .8 ...q 42.41 31.24 4 35.31 -5.4DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 55 28.79 -8.3DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 3 26.96 -3.0DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 28.60 +.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 331 27.83 -2.1DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 1 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 26.93 2290 26.99 -13.0DevonE DVN .32f .8 27 45.16 28.80 5697 41.89 +1.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 493 142.94 -2.1DiamOffsh DO .50 2.7 30 20.98 10.09 1237 18.57 -.1DiamRk DRH .50 4.1 17 12.99 9.87 1429 12.26 +8.6DianaShip DSX ... ... ...dd 5.16 3.07 376 4.92 +20.9DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.50 3 25.00 +.8DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 0 25.66 -.1DicksSptg DKS .90 2.5 12 40.77 23.88 2819 35.76 +24.4Diebold DBD .40 3.2 14 28.50 11.43 1091 12.45 -23.9DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1124 108.05 -5.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.22 -1.1tDigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.88 20 25.88 -3.0DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 11 23.65 -5.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 2 25.73 -6.5Dillards DDS .40 .4 11 98.75 49.91 567 91.81 +52.9Dillard38 DDT 1.88 7.3 ... 26.25 25.13 5 25.83 -.1DineEquity DIN 2.52m 3.1 6 81.78 36.71 356 80.53 +58.7DiploPhm DPLO ... ... 83 28.74 14.23 831 28.13 +40.2Dir SilMBl n SHNY ... ... ... 12.28 7.00 7 7.19 -24.5DirBrCm n COM ... ... ... 26.10 23.23 2 24.62 +.3DirChInt n CWEB ... ... ... 69.08 41.71 92 50.88 -.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 21.70 -17.3DirxAero n DFEN ... ... ... 58.00 25.75 76 43.94 -1.3DrxTrnBl n TPOR ... ... ... 43.11 23.47 43 31.50 -8.7DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 25.25 -8.3DirxInds n DUSL ... ... ... 44.53 25.95 14 29.40 -20.0DirxMex n MEXX ... ... ... 33.36 13.05 23 15.91 -22.7DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.00 -28.2DxRsaBr rs RUSS ... ... ...q 39.66 14.43 46 20.08 -12.7DxSOXBr rs SOXS ... ... ...q 33.69 8.83 7132 11.11 -32.7DxGBull rs NUGT ... ... ...q 44.03 21.25 4398 23.62 -25.5DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 5992 13.51 -23.9DirSPX Br SPDN ... ... ... 34.16 28.53 7 29.73 -2.9DxGlMBr rs JDST ... ... ...q 79.16 40.90 388 51.53 +.4DirSPBear s SPXS ... ... ...q 42.18 24.22 7491 26.52 -11.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 0 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 0 36.51 +1.4DxChiABear CHAD ... ... ...q 36.68 27.67 23 34.73 +11.5DrxNGBear rs GASX ... ... ...q 47.19 16.50 40 19.13 -18.5DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 7477 6.64 -44.0DrxRBkBull DPST ... ... ...q 95.94 43.51 32 83.18 +14.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 2215 25.26 +6.6DxSPXBll s SPUU ... ... ...q 57.21 40.57 4 50.54 +2.0DxEuFnBl EUFL ... ... ... 65.95 35.49 0 35.98 -24.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 2 57.70 +12.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.98 +1.0DrNsd100 rs QQQE ... ... ...q 47.40 39.20 42 45.24 +4.7DrxDlySCB LLSC .10p ... ...q 41.35 31.20 41.00 +15.4Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 32.35 159 40.43 -19.9DiEurBll3x EURL .14e .4 ...q 47.12 30.11 33 32.43 -14.8DrxEMBll rs EDC ... ... ...q 168.70 82.25 357 91.30 -27.4Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 26 14.63 -8.5DxLatBll s LBJ ... ... ...q 49.13 17.74 16 18.86 -41.6DirTotBBr SAGG ... ... ...q 32.31 30.87 2 31.93 +2.6DxBrzBull s BRZU ... ... ...q 65.25 15.82 1933 18.39 -54.3DxBiotBll rs LABU ... ... ...q 116.54 55.10 1240 99.00 +27.2DxIndiBll rs INDL ... ... ...q 120.64 69.14 21 74.73 -26.8DxNGBll rs GASL ... ... ...q 31.99 14.60 119 22.03 -13.2DrDevMBr DPK ... ... ...q 16.35 10.08 30 13.10 +6.3DxSPOGBl s GUSH ... ... ...q 47.00 15.04 2248 36.41 +20.0 DxREBear DRV ... ... ...q 15.62 9.81 128 9.89 -5.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 46 20.59 +3.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 8 67.64 -12.3DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.89 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.45 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 39.70 25 40.98 -34.2DxSCBear rs TZA ... ... ...q 18.57 8.36 13908 9.13 -25.6DxFnBr rs FAZ ... ... ...q 17.86 9.71 3197 10.96 -6.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 46 52.92 -42.7Dx30TBear TMV ... ... ...q 22.45 17.07 1088 19.51 +10.7DxFnBull s FAS ... ... ...q 82.80 46.84 2825 63.82 -6.7DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 65 41.59 +.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 52 11.56 -14.1DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 22.15 101 22.20 -25.3DxHcrBll s CURE ... ... ...q 63.45 38.85 153 46.64 +.1DxTcBull s TECL ... ... ...q 150.96 69.95 337 133.19 +18.7DxRetlBll s RETL ... ... ...q 48.79 21.33 63 44.98 +24.8DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 1065 146.78 +6.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 663 18.94 -14.3Dir10TrBear TYO ... ... ...q 16.00 13.12 11 15.00 +6.7Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.57 -7.6DxMCBull s MIDU ... ... ...q 53.91 33.43 25 49.00 +5.5DrxREBull s DRN ... ... ...q 24.73 14.68 89 21.24 -7.0DirxChiBull YINN .38e 1.5 ...q 53.89 21.22 1967 26.11 -23.3DirxDMBull DZK ... ... ...q 100.54 64.37 5 71.11 -13.7DrxSCBull s TNA .41e .5 ...q 92.67 48.17 4786 84.47 +20.2DrxSPBull s SPXL ... ... ...q 54.49 33.37 7426 44.40 +.2DirxEnBull ERX ... ... ...q 44.29 21.37 4416 34.72 -.6Discover DFS 1.40 1.9 13 81.93 57.50 2504 72.29 -6.0Disney DIS 1.68f 1.6 15 113.18 96.20 7992 104.45 -2.8Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 62 12.29 -8.5DrReddy RDY .29e .9 ... 42.97 28.13 317 33.20 -11.6DocuSec rs DSS ... ... ...dd 3.16 .56 33 1.25 -30.6DolbyLab DLB .64 1.0 64 74.29 48.00 277 61.85 -.2DollarGen DG 1.16f 1.2 17 105.82 68.69 2216 100.45 +8.0DomMidst DM 1.34f 9.6 10 34.85 12.55 416 13.85 -54.5DomEngy D 3.34 4.9 14 85.30 61.53 3536 67.88 -16.3DomRes un DCUD ... ... ... 53.58 42.50 218 45.90 -11.1DomRs76 n DRUA ... ... ... 25.94 23.04 41 24.72 -3.3Dominos DPZ 2.20f .8 47 293.81 166.74 1182 279.51 +47.9Domtar g UFS 1.74 3.7 17 52.58 36.42 761 47.57 -3.9Donaldson DCI .76f 1.7 24 52.20 42.59 663 45.37 -7.3DonlleyRR rs RRD .56 8.2 8 12.99 6.15 735 6.83 -26.6DonnlyFn n DFIN ... ... ... 23.73 15.22 515 17.23 -11.6DorianLPG LPG ... ... ...dd 8.79 6.20 417 8.10 -1.5DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 187 20.09 -.5DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 75 20.82 -6.2DougDyn PLOW 1.06f 2.3 33 48.90 30.23 68 47.00 +24.3DEmmett DEI 1.00 2.5 26 41.59 34.72 1334 40.22 -2.0Dover DOV 1.88 2.6 19 109.06 71.92 1538 73.08 -27.6DoverDG DDE ... ... ...dd 2.40 .92 52 1.61 +57.8DoverMot DVD .08f 3.6 10 2.35 1.80 5 2.20 +12.8DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 8654 65.98 -7.4DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2044 121.92 +25.6Dry Gl24 n DCF .22f 2.4 ... 10.05 9.11 41 9.15 -2.7DryHYSt DHF .35 11.0 ...q 3.57 3.09 194 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 68 12.42 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 23 8.08 -9.1DryStrt LEO .52 6.8 ...q 9.18 7.53 159 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.42 129 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 531 48.95 +2.6DriveShack DS .48 6.1 21 8.06 2.41 562 7.90 +42.9DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 0 25.97 +1.0DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.50 +1.5DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.50 +.2DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.10 -6.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.00 -5.8Ducomun DCO ... ... 19 35.89 25.06 22 33.45 +17.6Df&PGblUt DPG 1.40 9.9 ...q 17.17 13.50 92 14.12 -9.0DufPUC DUC .60 7.1 ...q 9.33 8.40 23 8.50 -4.0DukeEngy DUK 3.56 4.5 17 91.78 71.96 4768 79.08 -6.0DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 36 25.62 +1.1DukeRlty DRE .80 2.8 23 30.14 24.30 1854 28.88 +6.1DunBrad DNB 2.09 1.7 18 134.25 101.17 492 124.54 +5.2Dycom DY ... ... 23 123.99 73.95 327 95.69 -14.1Dynagas DLNG 1.69 20.8 ... 15.85 7.51 60 8.12 -25.2Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 2 25.84 -.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.0 15 7.41 6.02 233 6.55 -6.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.73 +.9Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 7 24.67 -.4E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 27 20.30 -2.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 18 12.22 -1.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 22.62 -6.1E-TrAlerInf MLPI 1.88e 8.3 ...q 27.18 20.31 259 22.72 -6.1ETBbgCmd DJCI ... ... ...q 17.00 14.42 1 15.82 -1.3ETrAlerian AMU 1.45e 8.9 ...q 19.18 14.59 86 16.33 -5.7E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 5.84 1 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 72 15.49 -5.8E-TrcCmci UCI ... ... ...q 16.37 12.85 14 15.41 +.1E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 0 18.15 -8.3ECA MTrI ECT .33e 16.5 5 2.55 1.45 12 1.98 -8.1EG 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 16.82 563 17.90 -19.8EMCOR EME .32 .4 23 85.08 62.15 326 77.17 -5.6EMX Roy g EMX ... ... ... 1.34 .67 106 1.03 +23.9ENI E 1.29e 3.6 ...dd 40.15 29.44 184 35.75 +7.7EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1946 116.83 +8.3EP Energy EPE ... ... ...dd 3.90 1.27 941 3.01 +27.5EPAM Sys EPAM ... ... 69 131.75 77.96 833 120.46 +12.1EPR Prop EPR 3.84 5.9 17 75.55 51.87 415 65.53 +.1EPR pfC EPRpC 1.44 5.4 ... 29.70 23.38 0 26.89 -.1EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.37 -4.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 8 23.20 -7.3EQT Corp EQT .12 .2 ...dd 67.84 43.70 3964 53.81 -5.5EQT GP n EQGP 1.03e 4.3 12 31.77 21.05 149 23.80 -11.5EQT Mid EQM 4.26f 8.3 10 78.75 50.89 1046 51.57 -29.5ETF SITRis RISE ... ... ...q 25.18 22.59 15 24.77 +4.3ETF JrSil SILJ ... ... ...q 13.81 9.79 29 10.96 -3.4ETF Cyber HACK ... ... ...q 39.67 28.38 663 36.98 +16.9ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.49 94 38.99 +11.8ETF M AlH MJ ... ... ... 39.72 26.02 181 30.32 +3.7ETF M Vid GAMR ... ... ... 55.00 39.99 27 49.68 +3.7ETF Drone IFLY ... ... ... 38.00 33.54 3 34.74 -7.0ETF AIPw n AIEQ ... ... ... 28.94 24.03 131 28.14 +8.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 15 34.19 +8.1ETF Clim ETHO ... ... ...q 37.25 30.23 6 35.31 +3.9ETFAlpAlt ALFA ... ... ...q 49.46 39.50 15 46.62 +8.9ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5tETF EmM n EEMD ... ... ... 28.41 23.80 1 23.73 -9.3ETF spx H n SPDV ... ... ... 28.19 25.00 7 26.72 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 3 28.00 +3.2ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.36 -2.0NtDUSEq ef MXDU ... ... ... 28.54 25.93 25 28.21 -.6NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25.89 -5.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 27 16.24 +2.1ETF BrVl n BVAL ... ... ... 16.70 14.46 11 15.36 -3.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 11 35.15 +7.1GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.74 -2.1ETF OCIO n OCIO ... ... ... 27.81 25.44 26.58 -.7ETF Seren ICAN ... ... ... 28.96 25.35 5 28.34 +4.4PremisCap TCTL ... ... ... 31.57 27.65 1 30.07 +.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 91 33.88 +11.7EtfAlphacln ALFI ... ... ...q 26.95 22.89 25.07 +.5EtfUSGblJ JETS ... ... ...q 34.75 27.69 46 29.52 -9.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 7 32.30 -3.3EtfInfcMLP AMZA 2.08 28.6 ...q 10.33 6.55 1424 7.27 -15.6ETF BioPr n BBP ... ... ... 46.22 37.33 17 44.37 +9.4ETF ClinT n BBC ... ... ... 36.25 25.88 18 33.74 +18.7InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.56 -1.9EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 11 24.24 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 22.78 38 22.50 -14.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.90 -2.3ETF PrMtl GLTR ... ... ...q 68.06 59.21 18 62.14 -4.4ETFS Com BCI ... ... ... 25.95 18.58 32 24.03 -1.8ETFS Comd BCD ... ... ... 28.39 23.93 1 25.93 +.7ETFS EnCm BEF ... ... ... 29.22 22.55 1 27.91 +10.0ETFSGold SGOL ... ... ...q 132.10 117.19 19 122.29 -3.0ETF Pall PALL ... ... ...q 107.47 79.11 8 89.50 -11.9ETF Plat PPLT ... ... ...q 97.94 81.93 35 82.42 -6.8EagleCGr GRF .50e 2.4 ...q 8.59 7.11 18 7.64 -3.8EagleGrInc EGIF 1.31 8.6 ...q 17.30 14.83 32 15.27 -8.0EagleMat EXP .40 .4 26 122.49 86.51 463 107.31 -5.3EaglePtCr ECC .80 4.4 ... 21.60 17.28 68 18.03 -4.1EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 4 25.37 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 5 26.26 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.62 +.9Earthstone ESTE ... ... ...dd 12.16 7.80 206 8.53 -19.8EastGvP n DEA 1.04 5.4 29 22.32 19.03 881 19.43 -9.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 198 94.84 +7.3EastChem EMN 2.24 2.2 14 112.45 81.91 1018 100.31 +8.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 908 4.50 +45.2Eaton ETN 2.64f 3.5 17 89.85 69.82 3249 75.94 -3.9EatVn 22 n EFL ... ... ... 10.09 9.08 35 9.36 +1.3EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 58 9.70 -3.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 36 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.69 -7.0EVCAMu CEV .71 6.1 ...q 13.01 11.23 42 11.48 -5.6EatnVan EV 1.24f 2.4 19 60.95 45.06 535 52.76 -6.4EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 120 15.48 +6.7EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 124 16.97 +11.5 EV FltRt EFT .91 6.2 ...q 15.33 14.03 62 14.60 +1.9EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 6 16.77 +2.8EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 284 12.52 -8.3EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.80 -3.1EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.37 -5.6EV MIMu MIW .71 5.5 ...q 14.39 12.52 2 12.92 -4.0EVMIMu EMI .71 5.5 ...q 14.52 12.04 2 12.81 -.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 138 11.75 -6.1EVMuni2 EIV .70 5.8 ...q 12.95 11.47 57 11.93 -3.1EVMunTT ETX .85 4.3 ...q 21.20 18.81 19 19.73 -4.8EV MuIT EVN .85 7.1 ...q 13.13 11.39 60 11.90 -4.0tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 27 20.44 -9.3EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.72 -5.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.75 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.25 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 11 12.09 -4.9EV OHMu EIO .70 6.1 ...q 14.70 11.35 11.50 -9.4EVOHMu EVO .73 5.9 ...q 14.05 12.10 10 12.33 -5.4EV PAMu EIP .77 6.4 ...q 14.70 11.62 5 12.00 -3.5EVPAMu EVP .73 6.4 ...q 12.66 11.23 4 11.28 -7.5EVRiskMgd ETJ 1.12 11.6 ...q 9.92 8.74 376 9.59 -.4EV SrFlt EFR .95 6.5 ...q 15.06 14.01 112 14.52 +.6EV SrInc EVF .42 6.5 ...q 6.87 6.31 85 6.50 -.3tEVShDur EVG 1.08 8.3 ...q 14.64 12.93 67 12.94 -9.8EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 63 9.06 -11.6EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 152 23.14 -.6EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 142 16.96 -2.1EV TxAOp ETO 2.16 8.8 ...q 26.83 22.60 57 24.51 -3.5EV TxDiver ETY 1.01 8.3 ...q 12.62 10.17 301 12.18 -.1EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 968 9.37 -.1EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 44 15.89 -5.0EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 178 11.86 -.5EVTxBWOp ETV 1.33 8.6 ...q 15.67 14.19 296 15.38 +.1EclipseRs ECR ... ... 24 3.10 1.23 684 1.66 -30.8Ecolab ECL 1.64 1.2 30 150.46 125.74 1129 138.42 +3.2Ecopetrol EC .16e .8 ... 23.34 8.68 688 19.45 +32.9Edenor EDN ... ... ... 63.29 28.88 108 39.53 -20.5Edgewell EPC ... ... 12 78.04 39.50 871 49.26 -17.1EdisonInt EIX 2.42 3.9 14 83.38 57.63 2263 62.31 -1.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 25653 41.36 +18.4EdwLfSci s EW ... ... 50 155.22 100.20 1209 149.99 +33.1eHiCarSvc EHIC ... ... ... 13.45 8.89 113 13.24 +14.48x8 Inc EGHT ... ... ...dd 23.05 10.30 1003 18.80 +33.3ElPasoEl EE 1.44f 2.5 25 61.15 48.05 330 58.70 +6.1tElPasE pf EPpC 2.38 5.3 ... 51.33 45.41 1 45.00 -7.7EldorGld g EGO .02e ... 11 2.93 .80 2550 1.08 -24.5Electrmed ELMD ... ... 20 7.96 4.60 18 5.20 -14.3ElevCr n ELVT ... ... ... 9.48 5.90 142 8.59 +14.1EliLilly LLY 2.25 2.6 81 89.09 73.69 3414 85.77 +1.6Elk 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 ... ... 75 116.90 79.71 381 107.22 +19.9EllingtnF EFC 1.76 11.2 11 16.54 14.12 57 15.76 +8.6EllingtRM EARN 1.48 12.7 15 15.69 10.23 112 11.63 -3.4Ellomay ELLO ... ... ... 11.09 7.50 0 8.72 -3.1EllswthFd ECF .80e 8.4 ...q 9.88 8.81 27 9.57 +1.7Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 0 24.40 -2.9eMagin EMAN ... ... ...dd 2.65 1.23 28 1.85 +12.1EAndinA AKO/A .68e 3.1 ... 28.25 20.42 8 21.73 -18.0tEAndinB AKO/B .74e 3.1 ... 31.80 24.00 71 24.25 -17.2Embraer ERJ .13e .5 ... 28.55 17.90 782 25.35 +5.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 171 20.60 +1.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 516 7.09 -1.4EmergBio EBS ... ... 29 55.94 32.48 436 50.76 +9.2EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 4133 69.15 -.8EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.42 -2.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 7 17.07 -17.5EmpOP60 OGCP .34 2.0 ... 20.98 15.28 3 16.98 -16.7EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.03 -16.5EmpStRTr ESRT .34 2.0 44 21.25 15.94 1360 17.15 -16.5EmployH EIG .80 1.9 14 50.45 38.35 95 41.10 -7.4tEElChile EOCC 1.07e 5.1 ... 29.41 20.87 26 20.98 -22.0EnLinkLP ENLK 1.56 10.4 ... 18.58 12.75 709 15.05 -2.1EnableMid ENBL 1.27 7.4 19 18.13 12.89 205 17.12 +20.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 302 9.28 -30.7EnbrdgEPt EEP 1.40 14.2 11 16.63 8.89 588 9.83 -28.8Enbridge ENB 2.68 ... ... 42.31 29.00 3250 31.28 -20.0EnCana g ECA .06 .5 21 14.31 8.16 5097 12.38 -7.1EncompHlth EHC 1.00 1.5 25 69.60 42.21 1007 66.84 +35.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.32 1.94 832 3.12 +30.5EnduroRT NDRO 1.45e 39.7 10 4.41 2.29 264 3.65 +15.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 668 65.54 +13.8Energizer n ENR 1.16 1.9 22 64.00 40.64 371 61.96 +29.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1047 2.01 +12.3EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 3865 17.18 -.5EngyTrfPt ETP 2.26 12.0 18 21.68 15.06 5137 18.82 +5.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 987 12.00 +22.6EnersisAm ENIA .21e 2.3 ... 12.11 9.12 991 9.19 -17.7EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.4 ... 6.57 5.03 442 5.00 -12.0EnerSys ENS .70 .9 27 82.25 61.33 222 76.25 +9.5Engility EGL ... ... ...cc 35.63 21.19 129 29.97 +5.6EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 454 16.15 -8.2Ennis Inc EBF .90f 4.4 15 21.50 17.40 189 20.25 -2.4EnovaIntl ENVA ... ... 20 37.05 11.15 310 35.50 +133.6EnPro NPO .96f 1.4 40 94.79 66.01 168 70.46 -24.6ENSCO ESV .04 .6 ...dd 7.60 4.10 14444 6.28 +6.3Enservco ENSV ... ... ... 1.50 .28 248 1.12 +73.9EnSync ESNC ... ... ... .65 .32 10 .37 -6.8Entercom ETM .36 4.7 10 12.43 6.30 1351 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 9 24.45 -2.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.85 -4.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.31 -3.6Entergy ETR 3.56 4.4 36 87.85 71.95 2770 81.02 -.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.25 -2.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 7 25.18 +.3EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.55 -5.1EntMS FtM EMP ... ... ... 25.49 23.18 29 24.32 -3.3EntgyNO n ENO ... ... ... 26.99 24.25 9 25.79 +.7EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 6 24.67 -1.2EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 7 26.08 -1.6EntProdPt EPD 1.71f 6.3 20 29.65 23.10 6211 27.11 +2.3Entravisn EVC .20 4.0 50 7.90 3.90 358 5.00 -30.1EntrResc EGI ... ... ... .69 .34 62 .40 -33.7Envestnet ENV ... ... 46 60.28 37.40 423 56.50 +13.3EnviroStr EVI .20e ... 81 43.25 21.30 13 39.80 -.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5402 44.46 +28.6Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 20 28.70 +3.8EnzoBio ENZ ... ... ...dd 12.04 5.20 113 5.31 -34.8Equifax EFX 1.56 1.3 21 147.02 89.59 674 124.58 +5.6EquityCmw EQC ... ... 32 32.35 27.96 747 31.66 +3.8EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 16 25.90 -1.7EqCm 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 79.78 496 91.40 +2.7EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1805 63.66 -.2EquusTR EQS ... ... 30q 2.54 2.19 0 2.39 -.4EraGroup ERA ... ... 13 14.00 8.10 47 13.43 +24.9Eros Intl EROS ... ... ...dd 16.90 6.65 303 13.50 +39.9EscoTech ESE .32 .6 19 66.80 50.30 64 57.45 -4.6Espey ESP 1.00 3.8 54 29.97 21.07 4 26.50 +10.6Essent ESNT ... ... 9 50.08 32.73 695 36.33 -16.3EssexPT ESS 7.44f 3.2 28 270.04 214.03 673 234.44 -2.9EsteeLdr EL 1.52 1.0 49 158.80 93.45 2849 145.62 +14.4Esterline ESL ... ... 17 100.60 67.15 176 73.00 -2.3EtfSilver SIVR ... ... ...q 17.70 14.92 53 15.91 -3.7EthanAl ETH .76 3.2 16 33.13 21.50 196 24.10 -15.7Etrac2xMtg MORL 3.31e 20.6 ...q 19.50 12.50 211 16.08 -8.9Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.85 -3.2Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6EtHiDLwV HDLV 2.57e 9.8 ... 33.35 23.58 12 26.09 -18.9Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.40 178 15.51 -14.4EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 21 18.92 -6.4EtrWFxEn LMLP 1.90e 11.9 ... 19.00 14.10 15 15.96 +1.4EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 0 24.62 -6.3UBS VlHdg XIVH ... ... ... 82.84 11.86 15 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 2 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 145.40 10 158.49 -7.9FI EnhEu n FIEE ... ... ... 202.02 151.77 1 156.61 -11.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 38.04 -11.3Etr MLP In MLPQ .08p ... ... 51.75 25.63 22 31.83 -15.5EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.49 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.45 -2.0Etr2xLevLg LBDC 2.89e 18.6 ...q 20.30 13.65 1 15.50 -4.9EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 13 16.00 -9.7EtrSCHiDv SMHD 3.06e 15.3 ...q 21.90 14.27 218 20.02 +2.0Euronav n EURN 2.41e ... ...dd 10.10 6.90 292 9.60 +3.8EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 12 9.31 -5.7EvansBc EVBN .92f 2.0 19 49.00 37.80 27 46.80 +11.7Evercore EVR 2.00f 1.8 25 112.60 69.55 547 108.15 +20.2EverestRe RE 5.20f 2.2 25 277.17 208.81 208 232.67 +5.2Evergy EVRG 1.60 2.9 24 57.44 47.06 2032 54.91 +4.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 509 7.23 -4.1EversrceE ES 2.02 3.5 19 66.15 52.76 2908 57.33 -9.3Evertec EVTC .40 1.8 18 22.95 12.60 844 22.35 +63.7EvolentH n EVH ... ... ...dd 27.25 10.30 653 22.50 +82.9sEvolPetrol EPM .40 4.0 21 10.25 6.35 245 10.05 +46.7EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1036 20.58 -13.2ExantasCap XAN .20 1.9 ...dd 11.38 8.51 193 10.26 +9.5ResCap 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 10.5 ...q 20.00 18.24 42 18.31 -6.0ExTrRobo ROBO .07e .2 ...q 46.20 35.38 532 39.70 -3.9RxVlmxWk VMAX ... ... ... 31.03 2.69 1 20.22 +65.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.05 +4.4ExTTactUS HTUS ... ... ...q 29.30 24.04 5 26.98 -.6ETF IndExp TETF ... ... ... 21.64 16.10 3 20.37 +7.0RxVlmxInF VMIN ... ... ... 46.55 2.37 249 3.05 -91.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 242 36.73 -3.5Exelon EXC 1.38f 3.3 12 42.67 35.37 6612 41.85 +6.2Express EXPR ... ... 33 11.34 5.28 1371 10.17 +.2ExtendStay STAY .88f 4.0 46 22.58 16.27 2506 21.91 +15.3Exterran n EXTN ... ... ...cc 33.69 23.29 99 25.93 -17.5sExtraSpce EXR 3.44f 3.4 24 99.92 73.70 1384 100.01 +14.4ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 10535 79.74 -4.7F -FB Finl n FBK .06p ... 17 45.43 32.84 58 40.73 -3.0FBL Fn FFG 1.84 2.3 18 85.00 59.75 14 80.00 +14.9FCB Fin FCB ... ... 23 62.95 39.90 415 60.80 +19.7FGL Hldg n FG ... ... ... 11.94 8.20 956 8.55 -15.1FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0 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 3 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 50

FMC Corp FMC .66 .7 17 98.70 71.43 2591 88.40 -6.6FNBCp PA FNB .48 3.5 14 14.92 12.02 1037 13.80 -.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.51 -2.5FTFQAntiB BTAL ... ... ...q 20.69 18.31 5 19.86 +3.0FTFQMom MOM ... ... ...q 26.26 22.36 5 24.87 +3.5FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.45 23.45 -10.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 9 23.77 -4.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 2 28.70 -4.3FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 4 23.89 -6.2FQFO USDv OUSA .20e ... ... 33.39 28.98 46 30.72 -3.7FS Invest FSIC .76 10.1 9 9.31 6.95 1264 7.55 +2.7FTE Net n FTNW ... ... ... 26.25 14.10 8 18.98 +15.0FTI Cnslt FCN ... ... 27 65.14 31.65 252 61.39 +42.9FTS Intl n FTSI ... ... ... 22.60 14.52 323 14.80 -24.5Fabrinet FN ... ... 12 47.02 24.02 271 35.20 +22.6FactsetR FDS 2.56 1.2 26 217.36 155.09 378 207.87 +7.8FairIsaac FICO .08 ... 49 203.12 131.52 373 190.38 +24.3FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.1 1 5.69 3.01 3009 3.90 -30.1FarPtAc un FPAC/U ... ... ... 10.20 10.14 205 10.20 +.4Farmland FPI .51 5.7 82 9.68 7.15 181 9.02 +3.9tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.49 9 24.47 -5.0FedExCp FDX 2.60f 1.1 11 274.66 203.13 3603 234.53 -6.0FedAgric AGM 2.32 2.5 ... 95.97 62.72 29 92.19 +17.8FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 1 84.07 +15.6FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.48 +1.4FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 2 26.43 +.3FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.99 -2.9FedRlty FRT 4.00 3.2 22 135.59 106.41 602 125.73 -5.3FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 9 24.24 -3.7FedSignl FSS .28 1.2 28 25.00 16.39 297 23.42 +16.6tFedInvst FII 1.08f 4.5 8 36.76 23.35 1293 23.77 -34.1FedPMu FMN .88 6.6 ...q 15.07 13.18 11 13.33 -5.1Ferrari n RACE ... ... ... 149.85 84.38 393 136.90 +30.6Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 186 3.28 -23.4Ferro FOE ... ... 16 25.50 17.37 682 20.35 -13.7FiatChrys FCAU ... ... ... 24.95 10.53 5003 19.06 +6.8FibriaCelu FBR .09e .5 ... 22.05 9.56 1196 18.83 +28.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 13 48.22 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 6 49.35 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 35 48.91 -2.7FidCnsDis FDIS .40e .9 ...q 44.16 34.66 152 42.76 +9.3FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 89 31.43 -8.4FidEnergy FENY .53e 2.6 ...q 22.21 17.01 267 20.57 +2.6FidFinan FNCL .60e 1.5 ...q 43.90 34.85 195 39.64 -2.8FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 184 41.67 +4.2FidIndls FIDU .56e 1.5 ...q 41.28 34.01 1282 37.04 -4.3Fid Val n FVAL ... ... ... 35.18 29.00 22 32.72 -.4Fid Qual n FQAL ... ... ... 34.02 28.40 16 32.30 +1.6FidInfoTch FTEC .42e .8 ...q 57.89 42.32 838 55.21 +10.5Fid Moment FDMO ... ... ... 34.26 27.70 41 32.66 +4.4Fid LowVol FDLO ... ... ... 32.45 27.57 15 31.05 +1.5Fid RisR n FDRR ... ... ... 32.71 27.94 56 30.47 -.6Fid CoreD n FDVV ... ... ... 30.41 26.24 51 29.19 +1.7FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 2222 24.28 -1.7FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 132 34.06 -1.3FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 21 28.33 -8.4FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 1385 33.42 -4.6FidlNatFn FNF 1.20f 3.3 14 42.52 31.86 1506 36.57 -6.8FidNatInfo FIS 1.28 1.2 20 108.00 83.99 1741 106.58 +13.3FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 75 11.53 -12.3Fieldpt wt FPP/WS ... ... ... .12 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 83 89.90 42.52 2511 70.56 -1.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.1 20 62.71 43.92 802 49.75 -11.2FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1236 7.77 +52.4FstCash FCFS .88f 1.0 34 95.40 56.40 213 90.20 +33.7FstCwlth FCF .36f 2.3 22 16.40 12.07 542 15.92 +11.2FstData n FDC ... ... 11 22.14 14.73 9183 21.35 +27.8FstHorizon FHN .48 2.6 16 20.86 15.84 2036 18.60 -7.0FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.08 -.5FstInRT FR .87 2.6 22 33.75 27.61 1179 33.42 +6.2FMajSilv g AG ... ... ...dd 8.52 4.93 1994 7.47 +10.8FstRepBk FRC .72 .7 ... 105.52 84.56 781 99.24 +14.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 13 25.27 -1.0FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 6 25.62 -2.0FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 8 25.65 -.5FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 56 24.52 -3.5FtRpBk pfG FRCpG ... ... ... 27.05 24.09 18 25.05 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 110 9.24 +1.2tFtTrGlob FAM .90 9.0 ...q 11.97 9.91 137 9.96 -14.0FT MCGr FNY .15e .3 ...q 45.34 33.90 24 43.28 +10.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.01 -.7FT Austrla FAUS .80e 2.5 ...q 34.27 31.01 0 32.54 -4.3FT SCGr FYC .04e .1 ...q 50.73 36.99 48 48.64 +14.4FT SCVal FYT .26e .7 ...q 39.48 32.07 2 38.56 +4.6FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.40 +5.7FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.97 392 13.12 -4.4FTDJMic FDM .49e .9 ...q 52.61 41.86 15 51.69 +8.9tFT DynEq FDEU 1.45 8.9 ...q 20.20 16.15 206 16.23 -13.3FtTEqCom ERM ... ... ... 23.64 20.17 1 22.13 -1.0FtT EqTact TERM ... ... ... 23.62 19.41 2 22.17 -.8tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.05 694 19.07 -4.7FT HeitGl PRME ... ... ... 20.81 17.96 1 20.30 +1.8FT EM Sl n RNEM ... ... ... 59.26 49.98 50.56 -7.2FT LgShEq FTLS .16e .4 ...q 41.72 35.71 127 39.06 -.6tFT PfInc n FPEI ... ... ... 21.03 18.98 46 19.01 -5.6FT VolIn n HDMV ... ... ... 36.34 32.75 3 32.96 -4.0FT VolD n HUSV ... ... ... 23.72 21.53 8 22.68 -1.3FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 61 22.49 -15.2FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 37 16.16 -9.3FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 79 15.69 -3.1FTArcaBio FBT ... ... ...q 148.05 111.23 72 141.29 +13.4FTDJInet FDN ... ... ...q 145.81 93.47 899 137.53 +25.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 81 22.58 -.9FT ConDis FXD .30e .7 ...q 45.57 35.88 51 42.62 +1.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 15 47.93 -1.5FT Engy FXN .33e 2.0 ...q 17.62 12.25 144 16.35 +5.6FT Fincl FXO .65e 2.1 ...q 32.92 28.10 84 31.70 +1.2FT HlthCr FXH ... ... ...q 77.45 63.96 48 75.46 +8.1FT IndPrd FXR .16e .4 ...q 42.74 34.52 251 39.22 -3.4FT Matls FXZ .37e .9 ...q 46.43 37.58 186 41.75 -4.8FT Tech FXL .13e .2 ...q 59.90 43.15 126 56.38 +9.9FT Utils FXU .67e 2.6 ...q 28.28 23.46 102 26.01 FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.74 67 24.82 -5.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 56 45.18 -.7FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 362 22.80 -7.2FT HiLgSh FSD 1.20 8.1 ...q 17.32 14.63 83 14.73 -10.3FT USIPO FPX .32e .4 ...q 74.54 58.86 44 71.55 +4.9FTChnd FNI .19e .5 ...q 43.90 34.59 30 38.97 -1.6FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.62 -2.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 55.68 -6.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 22 47.98 -1.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.48 197 21.58 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 68 59.60 +1.8FT LCGr FTC .24e .4 ...q 69.06 54.23 102 65.98 +7.8FT LCVal FTA .82e 1.6 ...q 57.69 49.07 84 52.72 -3.5FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 141 12.71 -18.2FT MCCore FNX .51e .7 ...q 71.16 57.71 18 68.61 +4.4FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 125 28.42 -5.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.51 -.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.27 13 13.34 -6.3FT MultCG FAD .20e .3 ...q 75.06 57.62 8 71.67 +9.2FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.31 -1.2FT MLPEn FPL 1.26 12.4 ...q 13.49 9.57 81 10.17 -14.3FT REIT FRI .39e 1.7 ...q 24.11 20.20 26 23.18 -.4FT SCCore FYX .38e .6 ...q 68.38 53.07 31 66.32 +8.4FTSpecFin FGB .70 11.5 ...q 7.57 5.65 28 6.08 -1.0FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 6 23.17 -.9FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 275 30.34 -1.7tFT EmOp FEO 1.40 10.3 ...q 17.42 13.63 25 13.58 -16.8FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 46 12.80 -.3sFirstEngy FE 1.44 4.0 7 35.56 28.72 6064 36.20 +18.2Fitbit n FIT ... ... ...dd 7.79 4.51 7774 6.77 +18.6500.com WBAI ... ... 68 23.22 9.05 204 15.74 +55.7FvPntHld n FPH ... ... ... 15.45 10.25 245 11.00 -22.0FlagstarB FBC ... ... 29 40.06 29.61 290 35.07 -6.3F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 57 23.49 -11.9FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 19 13.43 -10.3FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.60 24 10.65 -9.8FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 109 18.66 -8.8FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 20 19.22 -11.1Flanign BDL .25f .9 15 30.30 20.20 3 26.85 +13.8Fleetcor FLT ... ... 26 222.92 138.43 1301 210.98 +9.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 16 113.84 +1.7FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.70 27 53.88 -9.8FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 307 33.29 Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 50 24.23 -.5Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 29 24.60 -1.4FlxCoreSl n BNDC ... ... ... 28.51 23.99 23.99 -4.2FlexEMTilt TLEH ... ... ...q 33.14 28.04 0 28.97 -6.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 27.80 -4.7FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.10 -1.1FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 8 45.60 -6.5FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 128 64.93 -6.2tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.09 8 23.11 -9.4tFlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.14 0 26.08 -8.7tFlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 24.25 146 24.30 -9.3FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 15 44.63 +1.2FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 43.42 -1.8FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 56 45.25 +.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.40 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.61 -11.5Flor&Dec n FND ... ... 51 58.28 32.72 558 49.30 +1.3Flotek FTK ... ... ...dd 9.53 3.05 541 3.31 -29.0FlowrsFds FLO .72f 3.5 22 22.82 16.80 1570 20.46 +6.0Flowserve FLS .76 1.9 ...cc 48.10 37.51 964 39.65 -5.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 752 48.50 -6.1FlyLeasing FLY 1.00 7.3 12 14.97 11.54 82 13.76 +6.6FEMSA FMX .74e .9 ... 103.82 80.86 458 85.87 -8.6FootLockr FL 1.38 2.6 22 59.40 28.42 3075 53.17 +13.4FordM F .60a 5.2 6 13.48 10.14 35958 11.50 -7.9ForestCA FCE/A .72 3.1 18 26.30 19.24 842 22.96 -4.7Forestar FOR ... ... 14 26.39 15.35 71 21.35 -3.0ForsightEn FELP .13 ... ...dd 4.99 3.28 1 3.81 -12.8Fortis n FTS 1.70 5.4 ... 38.24 30.88 188 31.64 -13.7Fortive n FTV .28 .4 ... 81.51 62.05 1902 77.63 +7.3FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 188 18.30 -8.2FortunaSlv FSM ... ... 24 6.08 4.03 1222 5.72 +9.6FBHmSec FBHS .80 1.5 18 73.62 53.56 1272 54.33 -20.6ForumEn FET ... ... ...dd 17.95 10.05 1389 11.85 -23.8FoundBld n FBM ... ... ... 16.40 11.03 175 15.89 +7.4FourCorP s FCPT 1.10 4.5 19 26.96 21.28 455 24.30 -5.4tFourSeEd n FEDU 3.32 61.4 9 10.45 5.60 24 5.41 -39.9FrancoN g FNV .96f 1.4 67 86.06 66.19 497 69.45 -13.1FrankCov FC ... ... ...dd 31.20 17.35 41 27.80 +34.0FrankFn n FSB .40p ... 19 42.20 30.30 206 38.70 +13.5FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.76 -2.3FrankLibEm FLQE ... ... ... 35.59 29.67 8 30.25 -8.5 tFrankLibGl FLQD ... ... ... 30.47 27.22 2 27.23 -6.4FrankLbGlE FLQG ... ... ... 32.51 27.68 30.10 -1.5FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.75 +1.5FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.49 -5.2FrnL IntO n FLIO ... ... ... 31.52 26.84 3 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 0 29.36 +1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.49 24.17 29.49 +12.6FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.55 +2.0FrankRes BEN .92 2.8 11 47.65 31.67 4743 32.73 -24.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 10 11.45 7.08 405 8.49 -20.9FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 130 10.97 -7.3FrkUnv FT .47 7.1 ...q 7.36 6.55 65 6.67 -7.0FranksIntl FI .30 4.1 ... 9.15 4.93 640 7.25 +9.0FrptMcM FCX .20 1.3 10 20.25 11.68 14829 15.74 -17.0FresenMd FMS .51e 1.0 ... 57.94 44.88 91 50.46 -4.0FDelMnt FDP .60 1.3 19 52.64 43.02 178 44.78 -6.1FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 1 6.21 +9.3Frontlne rs FRO .60e ... ...dd 6.50 3.79 618 6.21 +35.3FullerHB FUL .62f 1.2 26 58.74 46.62 455 53.63 -.4FutureFuel FF .24a 1.7 17 16.22 11.32 53 14.31 +1.6G -GAMCO s GBL .10f .4 ... 32.60 23.97 19 26.72 -9.9GATX GATX 1.76f 2.5 13 76.26 56.00 211 69.34 +11.6GATX 66 GMTA ... ... ... 27.00 22.81 15 25.54 -2.8GCP ApT n GCP ... ... 26 34.79 27.25 523 28.50 -10.7tGDL Fund GDL .64 7.0 ...q 10.32 9.13 72 9.08 -6.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 6006 20.47 -12.5GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.63 4 23.66 -6.3GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 25 25.95 GMS Inc n GMS ... ... 16 39.98 27.21 406 30.97 -17.7GNC GNC .80 19.7 4 10.95 2.90 1694 4.06 +10.0tGP Strat GPX ... ... 25 31.25 19.00 31 18.95 -18.3GTT Comm GTT ... ... ...dd 62.32 28.30 310 47.10 +.3GabCvInc GCV .48 7.7 ...q 6.68 4.91 62 6.25 +6.0GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 5 25.62 -3.3GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 195 22.76 -2.8GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.51 -2.4GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.57 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.05 -1.2GabelliET GAB .60 9.6 ...q 6.65 5.87 1178 6.26 +1.1GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.52 -2.2GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.33 -1.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.26 -1.1GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 5 24.72 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 9 12.14 -4.7GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.38 -.4GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 11 18.53 -13.0GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4GabGoAn n GGO ... ... ... 24.74 16.18 12 21.40 +18.6GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.1 ...q 10.97 9.12 156 10.24 -.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.25 -2.2GabHlt pfB GRXpB 1.47 5.7 ... 27.39 25.49 3 25.89 -1.7GabMultT GGT .88e 9.2 ...q 10.09 8.42 106 9.53 +3.6GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.94 -4.6GabUtil GUT .60 10.2 ...q 7.20 5.68 102 5.86 -17.5GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.36 -.9GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.58 +.5Gasa rs GFA ... ... ... 12.99 5.53 10 6.19 -51.0Gain Cap GCAP .24 3.2 12 13.26 5.74 244 7.59 -24.1Gallaghr AJG 1.64 2.5 25 72.77 56.20 943 66.38 +4.9GamGldNR GGN .84 16.6 ...q 5.77 4.80 360 5.06 -2.9GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.07 -7.1GamNRG&I GNT .84 13.4 ...q 7.23 6.00 51 6.25 -6.9GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.53 -5.9GameStop GME 1.52 10.1 ...dd 22.37 12.20 2676 15.11 -15.8Gannett n GCI .64 6.0 ...cc 12.38 7.94 655 10.62 -8.4Gap GPS .97 2.9 16 35.68 21.02 5000 33.54 -.9GardDnv n GDI ... ... ... 38.00 20.08 2101 28.30 -16.6Gartner IT ... ... 40 142.16 111.57 442 132.97 +8.0GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 91 24.05 -2.8GasLPt pfA GLOPpA ... ... ... 27.24 25.30 19 26.00 -.4GasLog GLOG .56 3.0 37 22.55 14.60 386 18.70 -16.0GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 10 26.50 -.4GastarExp GST ... ... ...dd 1.39 .38 1691 .53 -49.5Gastar pfA GSTpA 2.16 17.0 ... 19.10 6.40 10 12.69 -29.2Gastar pfB GSTpB 2.69 20.1 ... 22.50 8.46 10 13.35 -29.3GatesInd n GTES ... ... 29 18.72 14.60 741 15.80 -12.6GazitGlobe GZT .37e 4.0 ... 11.00 9.01 202 9.39 -10.8GeeGroup JOB ... ... ...dd 5.62 2.00 2 2.23 -19.8GencoSh rs GNK ... ... ...dd 20.07 8.83 292 16.57 +24.4Generac GNRC ... ... 18 53.78 35.18 272 50.03 +1.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 66 34.56 +.5GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.80 -3.0tGenDynam GD 3.72 2.0 20 230.00 187.31 1284 189.10 -7.1GenElec GE .48 3.8 ...dd 27.68 12.61 76773 12.75 -27.0GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.3 12 60.69 41.01 6909 46.01 -22.4GenMoly GMO ... ... ...dd .51 .28 22 .41 +24.6GenMotors GM 1.52 3.7 ...dd 46.76 34.02 10538 40.61 -.9GMot wtB GM/WSB ... ... ... 28.76 16.43 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 224 41.40 +27.4GenesWyo GWR ... ... 27 84.40 64.31 358 80.26 +1.9GenesisEn GEL 2.88f 13.1 54 32.59 18.42 259 22.02 -1.5GenesisHlt GEN .24 9.3 ...dd 2.86 .60 772 2.59 +239.4GenieEn n GNE .30 6.1 ... 7.91 3.82 98 4.92 +12.8GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 17 7.49 +2.0Genpact G .30 ... 19 34.79 27.33 771 29.81 -6.1GenuPrt GPC 2.88f 3.1 21 107.75 79.86 780 92.25 -2.9Genworth GNW ... ... 3 4.92 2.66 2892 4.42 +42.1GeoGrp s GEO 1.88 7.1 16 31.03 19.05 573 26.57 +12.6GeoPark GPRK ... ... ... 21.46 7.27 261 20.02 +102.0GaPw 77 n GPJA ... ... ... 26.14 23.01 25 24.76 -3.3Gerdau GGB .02e .5 ... 5.32 2.88 10907 3.66 -1.6GerNew GF 1.23e .4 ...q 21.49 16.53 12 18.45 -5.1GettyRlty GTY 1.28 4.6 15 29.89 22.68 95 27.60 +1.6GigCapit n GIG ... ... ... 10.22 9.60 1 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.89 308 28.01 -13.3Glatfelter GLT .52 2.7 15 23.85 15.76 181 19.29 -9.5Glaukos n GKOS ... ... ... 45.00 23.08 835 41.24 +60.8GlaxoSKln GSK 2.89e 7.2 ... 44.44 34.52 2738 39.92 +12.5GblBrCopp BRSS .24 .7 13 36.50 27.50 136 32.65 -1.4GlbMed n GMRE .20p ... ...cc 10.25 6.34 180 9.24 +12.7GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 4 24.95 -1.5GlobNetL n GNL .94 4.7 33 22.76 15.55 464 20.25 -1.6GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.25 -1.6GlobPtrs GLP 1.85 10.9 ...dd 18.50 15.17 51 16.90 +1.2GlobPay s GPN .04 ... 37 119.69 87.86 938 110.83 +10.6GlbShipLs GSL .40 31.0 ...dd 1.94 .97 64 1.29 +11.2GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 11 24.69 +3.2GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 2 21.77 -4.1GbXSpDvE SDEM .63e ... ...q 17.90 14.12 2 14.21 -12.7GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.28 -1.4GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 59 12.80 +7.7GblXColum GXG .41e 4.0 ...q 11.51 9.33 100 10.30 +2.8GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.24 1 21.43 -10.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 2125 13.02 -4.2GblXChMat CHIM .24e 1.3 ...q 24.12 16.60 5 19.07 -8.6GblXArg ARGT .09e .3 ...q 38.46 27.40 133 28.31 -19.8GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 38 25.17 -1.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 60 11.88 -2.3GblXGuru GURU .28e .9 ...q 32.47 26.64 13 31.69 +6.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 627 9.48 -7.8GblXChCon CHIQ .12e .7 ...q 19.98 14.58 107 18.12 -2.9GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 494 9.05 -8.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.20 6 10.41 -1.1GblXChiEn CHIE .41e 3.3 ...q 13.77 10.65 12.38 +9.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 204 21.02 -3.5GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.27 28 17.12 -4.9GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 5 15.35 -9.7tGblXPakist PAK ... ... ...q 16.73 11.08 51 10.81 -12.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.77 14.40 -5.7GblXNorway NORW .83e 5.8 ...q 14.95 11.22 33 14.21 +8.2GblXScUS n SCIU ... ... ...q 32.53 28.49 5 31.36 +1.4GblXScEu n SCID ... ... ...q 29.75 26.39 27.43 -1.0GblXScAs n SCIX ... ... ...q 27.08 24.06 25.54 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 0 30.14 -4.9GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 37 24.37 -2.0GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 8 21.22 -2.3GbX US Inf PAVE ... ... ... 17.80 13.80 32 16.24 -3.2GblFound n BOSS ... ... ... 20.72 15.50 1 19.51 +12.6GlbXCop rs COPX .43e 1.8 ...q 29.34 19.75 42 24.11 -11.8GlbXSilv rs SIL ... ... ...q 36.36 28.21 52 28.96 -11.3GlbXLith rs LIT ... ... ...q 41.21 28.71 262 32.59 -15.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 22.28 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 515 12.87 -14.5GlblScape GSB .06 1.5 22 5.51 3.27 24 4.03 +13.5Globalstar GSAT ... ... ...dd 2.30 .44 5430 .45 -65.8GlobantSA GLOB ... ... 57 57.57 34.82 623 55.66 +19.8GlobusMed GMED ... ... 44 57.55 27.79 707 52.67 +28.2Glowpoint GLOW ... ... ...dd .65 .15 128 .18 -48.9GoDaddy n GDDY ... ... 99 75.18 40.78 1558 70.57 +40.4GolLinhs s GOL ... ... ... 14.48 4.42 583 5.62 -35.8GoldFLtd GFI .02e .6 ... 4.70 3.33 3523 3.59 -16.5GoldResrc GORO .02 .3 83 6.87 3.37 565 6.63 +50.7GoldStdV g GSV ... ... ... 2.01 1.15 233 1.30 -25.7Goldcrp g GG .24 1.8 18 15.55 11.64 3590 13.46 +5.4GoldenMin AUMN ... ... ... .65 .31 142 .34 -22.5GoldStr g GSS ... ... 6 .92 .56 603 .65 -26.6GldFld GV ... ... 11 6.38 3.60 38 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 64 25.91 -2.3GS BDC n GSBD 1.80 8.6 11 23.25 18.78 120 20.84 -6.0GS ActbtInt GSIE ... ... ...q 32.48 27.37 99 29.34 -2.2GS ActEM GEM ... ... ...q 39.44 30.92 112 33.32 -7.0GS ActEur GSEU .60e ... ... 33.94 29.45 2 30.46 -3.9GS ActJpn GSIY ... ... ... 36.02 29.67 1 32.92 -2.1GS US LgC GSEW ... ... ... 46.27 40.58 6 44.02 +1.2GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.64 -1.8GS CpBd n GIGB ... ... ... 50.44 47.71 3 47.77 -4.9GS ActLgC GSLC ... ... ...q 57.42 47.73 302 54.84 +2.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 43 100.14 +.2GS Indus n GVIP ... ... ... 57.97 47.74 7 55.51 +4.8GS SCap n GSSC ... ... ... 48.61 39.39 5 47.02 +8.6GSCI37 GSC ... ... ...q 28.00 17.55 25.35 +5.7GoldmanS GS 3.20f 1.4 21 275.31 214.64 3815 221.54 -13.0GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 32 27.16 -4.9GoldS pfN GSpN ... ... ... 28.34 25.95 63 26.49 -4.8GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 12 26.15 +1.0GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 16 23.72 +4.3GoldS pfA GSpA .96 4.2 ... 24.46 21.25 41 23.04 +2.2GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 34 23.00 +1.8GS MLPEn GER .64 10.6 ...q 7.48 5.25 228 6.06 -1.5GS MLPInc GMZ 1.38 15.8 ... 10.33 7.55 251 8.76 -2.0GoodrPet n GDP ... ... ... 15.75 8.20 72 12.54 +14.9GormanR GRC .50 1.4 31 35.88 24.45 115 35.11 +12.5vjGrace GRA .96 1.3 21 77.37 58.48 949 72.90 +3.9Graco s GGG .53 1.2 14 49.69 34.89 510 45.04 -.4GrahamCp GHM .36 1.4 19 27.51 17.97 40 26.50 +26.6 GrahamH s GHC 5.32f .9 23 625.45 536.90 17 602.15 +7.8Graingr GWW 5.44f 1.8 27 322.34 155.00 580 305.61 +29.4Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.37 -5.8GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1182 27.63 +3.6GranTrra g GTE ... ... ...dd 3.52 1.93 1872 3.19 +18.1GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.91 236 56.58 -10.8GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 218 18.72 +5.5GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 40.80 +4.4Gran Gld n BAR ... ... ... 142.87 123.68 8 126.37 -3.0GranCom n COMB ... ... ... 27.39 24.80 3 25.72 -1.7GranSP n COMG ... ... ... 32.29 24.96 0 29.15 +5.3GrphTInt n EAF ... ... ... 20.75 14.44 1055 17.49 +12.8GraphPkg GPK .30 2.1 15 16.74 12.65 6644 14.63 -5.3GrayTelev GTN ... ... 8 17.80 10.70 6234 14.85 -11.3GrayTvA GTN/A ... ... 20 15.30 9.50 18 13.35 -7.0GrtAjax n AJX 1.20 9.1 8 15.40 12.27 31 13.17 -4.7GrtAjx24 n AJXA ... ... ... 26.80 24.54 6 25.23 -.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 220 1.18 -8.5GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 215 43.31 +8.8GreenDot GDOT ... ... 39 79.12 37.81 404 74.34 +23.4GreenTrH n GHG ... ... ...cc 25.10 10.75 96 18.40 +42.1GreenbCos GBX .92f 1.9 10 54.45 41.45 466 48.20 -9.6Greenhill GHL .20 .7 ...dd 29.85 13.80 440 28.85 +47.9Greif A GEF 1.68 3.1 18 65.60 47.97 170 54.44 -10.1Greif B GEF/B 2.51e 4.3 13 71.95 52.50 9 59.05 -14.9Griffon GFF .28f 1.6 18 24.50 17.45 276 17.60 -13.5Group1 GPI 1.00 1.4 10 84.47 51.62 204 71.20 +.3GrubHub GRUB ... ... ...cc 120.07 42.42 3274 101.78 +41.8GAeroPac PAC 2.78e 3.0 ... 119.87 82.19 81 93.31 -9.2GpoASur ASR 3.31e ... ... 229.45 152.41 51 157.19 -13.9GpoAvalAc AVAL .40 5.0 ... 9.51 7.91 168 8.07 -5.1GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 4 8.68 -7.2tGpSuprvi n SUPV ... ... ... 33.85 13.00 2083 12.31 -58.0GpTelevisa TV ... ... ... 27.37 14.20 909 18.13 -2.9GuangRy GSH .63e 2.2 ... 37.43 24.75 2 27.91 -16.4Guess GES .90 4.1 ...cc 26.15 11.48 734 21.83 +29.3GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 11 21.34 -6.1Gug 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 9.8 ...q 23.88 21.08 11 22.27 +1.6GuggChina YAO .54e 1.5 ...q 39.91 29.41 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 97.26 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.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 11.4 ...q 9.42 7.72 219 8.44 -5.2GugChinTc CQQQ .60e 1.0 ...q 67.24 46.22 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 19.41 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 25.33 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.54 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 55.40 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 46.99 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 10.1 ...q 21.85 18.80 102 21.72 +.6Guidewire GWRE ... ... ...dd 96.19 67.82 650 89.09 +20.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 33 32.40 +13.7H -HCA Hldg HCA .35p ... 16 108.85 71.18 2061 105.22 +19.8HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 60 41.29 +38.1HCP Inc HCP 1.48 5.9 14 33.67 21.48 2515 24.97 -4.3HDFC Bk HDB .37e .4 ... 110.77 85.56 494 105.66 +3.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.42 -.2HFF Inc HF 1.80e ... 15 51.74 32.99 362 33.86 -30.4HMG HMG ... ... ...dd 16.33 8.94 7 14.10 +12.9HNI Corp HNI 1.18f 3.2 18 43.42 31.16 222 36.81 -4.6HP Inc HPQ .56f 2.4 9 24.75 17.10 8636 23.09 +9.9HRG Grp HRG ... ... ...dd 19.19 9.42 1585 13.13 -22.5HSBC HSBC 1.50e 3.2 ... 55.89 43.87 1575 47.16 -8.7HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 52 26.31 +1.9HSBC 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 -4.3Haemonet HAE ... ... 83 96.84 38.47 723 89.55 +54.2HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.86 4874 4.13 -45.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 9553 45.24 -7.4HalyrdHlt HYH ... ... 28 61.52 38.22 488 57.46 +24.4HamBchBr HBB .34 1.2 ... 41.00 20.97 75 27.60 +7.4HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 28 37.96 -3.5HanJS JHS .87e 6.5 ...q 15.12 12.97 20 13.37 -10.0HanJI JHI 1.45e 9.1 ...q 18.85 15.85 19 15.99 -8.6HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 64 16.11 -6.0HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 50 21.42 HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 28 20.93 -2.6HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 45 18.33 -2.2HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 71 23.06 -6.5Hanesbds s HBI .60 2.7 11 25.73 16.38 6460 22.12 +5.8HannArms HASI 1.32 6.9 35 25.28 17.33 407 19.11 -20.6HanoverIns THG 2.16 1.8 65 123.43 85.64 249 118.95 +10.1HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 21 25.58 +1.0HarleyD HOG 1.48 3.6 13 56.55 39.34 4364 41.57 -18.3HarmonyG HMY .05 ... ... 2.53 1.52 3029 1.61 -13.9HarrisCorp HRS 2.28 1.6 25 170.54 108.29 538 144.12 +1.7Harsco HSC .20m .9 61 26.75 15.05 495 23.65 +26.8HarteHk rs HHS ... ... ... 12.16 7.27 15 11.32 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 27 29.80 +1.8HartfdFn HIG 1.00 1.9 18 59.20 49.67 2050 51.66 -8.2HartfFn wt HIG/WS ... ... ... 53.33 45.83 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 62 22.15 -2.2HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.00 -5.8HawaiiEl HE 1.24 3.6 23 38.72 31.71 481 34.05 -5.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 168 6.02 +1.2HlthcrRlty HR 1.20 4.2 45 36.25 26.09 1226 28.51 -11.2HlthcreTr HTA 1.22 4.6 51 32.74 24.06 2295 26.33 -12.4HeclaM HL .01e .3 ...dd 5.58 3.25 3987 3.70 -6.8HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 53.37 +.7Heico s HEI .13 ... ... 97.32 56.47 358 90.35 Heico A s HEI/A ... ... 58 79.00 48.28 249 75.20 HelixEn HLX ... ... 2 8.70 5.06 1707 7.52 -.3HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 1193 61.85 -4.3Hemisphrx rs HEB ... ... ... .74 .28 435 .31 -9.5HennCap n HCAC ... ... ... 11.00 8.97 1 10.04 +2.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 11 10.85 +4.6Herbalif s HLF ... ... 23 56.75 30.36 1215 53.60 HercHld n HRI ... ... ... 72.99 35.89 744 54.35 -13.2HercTGC HTGC 1.24 9.7 13q 13.97 11.55 811 12.76 -2.7HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.27 -1.4HeritageIns HRTG .24 1.4 58 19.15 8.85 131 16.87 -6.4Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 0 24.99 -.6Hersha rs HT 1.12 5.2 16 21.88 16.60 318 21.58 +24.0Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 1 24.43 -.9Hersha pfE HTpE ... ... ... 26.40 22.66 0 24.36 -1.5Hershey HSY 2.62 2.8 20 115.82 89.10 1488 94.20 -17.0HertzGl HTZ ... ... ... 27.27 9.26 3488 19.10 -13.6Hess HES 1.00 1.6 ...dd 65.89 37.25 4375 62.29 +31.2Hess pfA HESpA ... ... ... 73.70 48.24 202 70.46 +21.7HessMidP n HESM 1.33f 6.6 19 23.34 18.32 36 20.15 +1.7HP Ent n HPE .56f 3.7 12 19.48 12.70 15972 15.07 +4.9Hexcel HXL .50 .8 24 73.42 50.50 653 66.09 +6.9Hi-Crush HCLP 1.05e 9.1 13 14.85 7.25 1409 11.50 +7.5HighPtRs HPR ... ... ...dd 7.60 2.66 2844 5.80 +13.1HighlFlR n HFRO ... ... ... 16.60 15.00 117 15.67 +1.1HighwdPrp HIW 1.85 3.7 22 53.34 41.34 757 50.12 -1.6Hill Intl HIL ... ... ...dd 6.00 4.25 231 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 364 88.00 +4.4HillenInc HI .83 1.8 23 49.35 34.65 313 47.35 +5.9HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 4 30.70 -10.6HilltopH HTH .28 1.2 12 28.32 21.47 526 22.95 -9.4HilGrVa n HGV ... ... ... 47.75 32.20 611 36.47 -13.1Hilton HLT .60 .8 40 88.11 60.54 3203 79.27 -.7HoeghLP HMLP 1.72 9.5 11 20.00 15.33 82 18.10 -2.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 22 25.53 -5.1HollyEngy HEP 2.62f 9.1 14 36.05 26.09 124 28.74 -11.5HollyFront HFC 1.32 2.0 17 83.28 25.97 5582 67.29 +31.4HomeDp HD 4.12 2.1 26 207.61 144.25 5053 196.38 +3.6Honda HMC .84e 2.8 ... 37.29 27.05 446 30.04 -11.9HonwllIntl HON 2.98 2.1 64 165.13 131.42 3574 144.04 -6.1Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 51

HorMan HMN 1.14 2.5 27 47.65 33.85 93 45.15 +2.4HorizGbl n HZN ... ... 29 19.26 5.13 1158 6.00 -57.2HorizFn22 n HTFA ... ... ... 26.00 25.26 5 25.55 +.6HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 49.65 -1.3HorGKWld KLDW ... ... ...q 35.73 30.14 33 33.88 +1.2HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 20.05 14 19.93 -6.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.84 +2.5Hormel s HRL .75 2.0 22 38.00 29.75 2263 36.64 +.7Hornbeck HOS ... ... ...dd 4.87 2.07 220 3.64 +17.0HostHotls HST 1.00a 4.8 18 22.47 17.26 7731 21.04 +6.0HoulihnL n HLI 1.08 2.1 20 52.86 34.16 635 51.48 +13.3HstnAEn HUSA ... ... ... 1.04 .22 135 .24 -27.9tHovnanE HOV ... ... ...dd 3.41 1.65 2058 1.65 -50.7HHughes HHC ... ... 28 140.38 114.28 255 132.45 +.9HuanPwr HNP 2.45e 9.2 ... 30.60 23.64 43 26.62 +6.5Hubbell HUBB 3.08 2.9 20 149.03 100.55 356 107.84 -20.3HubSpot HUBS ... ... ...dd 143.00 63.00 1114 125.95 +42.5HudBayM g HBM .02 ... 8 10.25 5.25 642 5.75 -34.7HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1063 34.91 +1.9HugotnR HGT .09e 11.7 3 1.95 .55 206 .77 -45.3Humana HUM 2.00f .7 25 309.19 229.84 627 299.83 +20.9HuntCoFn HCFT .40m 11.6 5 4.98 2.55 68 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 20 40.00 +4.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 41.56 -.3HuntgtnIng HII 2.88 1.3 20 276.69 183.42 321 214.02 -9.2Huntsmn HUN .65 2.2 11 36.09 24.51 2304 30.04 -9.8Huya n HUYA ... ... ... 50.82 15.25 9753 31.49 +96.1Hyatt H .60 .8 37 84.89 54.38 1022 77.82 +5.8HysterYale HY 1.21 1.8 17 93.90 62.62 64 65.60 -23.0I -IAMGld g IAG 1.52f 26.9 94 7.25 4.80 2392 5.65 -3.1ICICI Bk IBN .16e 1.9 ... 11.26 7.89 7413 8.45 -13.2IDT Cp IDT 1.00f 15.7 ...dd 16.48 4.87 405 6.37 -39.9IEC Elec IEC ... ... ...cc 6.80 3.42 162 6.40 +55.3ING ING .14e 1.0 ... 20.58 14.31 2966 14.63 -20.7ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 63 25.89 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 64 26.05 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 422 23.70 +20.0iPInvVix 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 1 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.31 94 30.38 -.2IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.86 0 21.85 -.2IQ Ch SC n CSML ... ... ... 29.96 23.89 102 29.03 +3.5IQ HdgEv QED ... ... ...q 22.00 20.76 8 21.24 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 4 24.17 -3.9IQ CorePl n AGGP ... ... ... 20.27 18.67 29 19.10 -4.3IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.62 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 23.70 -2.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 21.63 -4.2IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.32 -5.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 18 20.81 -3.9IQ RealRtn CPI ... ... ...q 27.90 27.17 2 27.69 +1.0IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 6 26.41 +.3IQMrgArb MNA ... ... ...q 31.92 30.25 84 30.73 -1.0IQ AustSC KROO .88e 4.4 ...q 20.49 16.47 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.00 -5.5IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.53 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 2 27.56 -3.5IQVIA Hldg IQV ... ... 12 110.67 87.45 1758 100.81 +3.0IRSA IRS ... ... ... 32.97 16.51 81 19.21 -35.1iShGold IAU ... ... ...q 13.11 11.61 7582 12.14 -3.0iShGSCI GSG ... ... ...q 18.31 13.21 255 17.14 +5.3iSAstla EWA 1.01e 4.5 ...q 24.19 21.31 3190 22.23 -4.1iSAstria EWO .37e 1.6 ...q 27.41 20.58 180 22.52 -8.6iShBelg EWK .51e 2.6 ...q 23.00 19.33 23 19.75 -6.0iShBrazil EWZ .67e 2.1 ...q 47.85 31.28 33550 32.32 -20.1iShCanada EWC .48e 1.7 ...q 30.60 26.33 2125 27.98 -5.6iShEMU EZU .86e 2.1 ...q 47.13 40.03 11081 41.05 -5.4iSFrance EWQ .58e 1.9 ...q 33.73 28.51 603 30.53 -2.2tiShGerm EWG .60e 2.0 ...q 35.87 30.08 5171 30.10 -8.8iSh HK EWH .61e 2.5 ...q 26.93 23.03 4474 24.30 -4.4iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3227 67.82 -9.5iShMexico EWW .78e 1.7 ...q 57.82 43.55 5735 46.13 -6.4iShNeth EWN .66e 2.2 ...q 34.09 28.69 225 30.64 -3.4iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 381 45.65 -4.5iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 725 56.65 -19.1iShSpain EWP .99e 3.3 ...q 36.38 29.62 899 30.40 -7.2tiSSwedn EWD .76e 2.5 ...q 36.71 30.56 302 30.54 -9.9iShSwitz EWL .75e 2.3 ...q 37.84 32.02 584 32.30 -9.2iShFrntr100 FM .30e 1.0 ...q 36.19 28.42 143 29.58 -10.7iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 15 49.12 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.08 17 52.38 -3.8iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 2 48.32 -5.6iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 41 46.05 -7.9tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.90 2 44.90 -10.4tiShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.40 52 39.38 -5.9iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 6 10.20 -5.9iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 3 22.33 +3.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 28.45 -3.1iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 17 87.34 -.9iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 48 48.24 -9.2iShEMkBd LEMB .42e .9 ...q 50.78 44.22 174 44.66 -7.3iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 84 83.08 -1.5iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 297 57.96 -4.6iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 139 77.82 -2.5iShThai THD 1.88e 2.3 ...q 103.71 76.79 285 83.33 -9.9iShIsrael EIS .81e 1.6 ...q 55.29 46.67 10 51.76 +.9iShChile ECH .71e 1.5 ...q 56.53 41.34 363 46.81 -10.3iShBRIC BKF .54e 1.3 ...q 50.94 37.01 34 42.27 -5.0iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 23 56.76 +2.4iShSilver SLV ... ... ...q 17.14 14.44 5508 15.37 -3.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 936 119.94 +1.1iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 5 101.94 -3.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 15 173.59 +10.9iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 20 155.00 -2.5iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 10 12.58 -22.8iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.24 8 17.28 -7.3iShSPTUS s ITOT ... ... ...q 65.40 54.98 1039 62.80 +2.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 62 104.98 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 4 111.29 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2901 112.45 -1.4iShChinaLC FXI .87e 2.0 ...q 54.00 39.32 39150 43.25 -6.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 288 190.06 -.8iShChinaSC ECNS 1.73e 3.4 ...q 56.49 44.65 1 51.40 +1.7iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 5405 274.10 +2.0iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 6 184.31 -.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 5523 105.88 -3.2iShEMkts EEM .59e 1.4 ...q 52.08 40.92 110854 43.33 -8.0iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3244 113.89 -6.3iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 1 64.07 -.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1244 24.55 -2.1iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 19 53.99 -10.8iShGblTech IXN 1.10e .7 ...q 173.28 129.32 33 164.00 +6.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 20 50.28 -4.8iSMrnMCG JKH .59e .3 ...q 226.90 180.50 1 220.48 +8.9iShIndones EIDO .35e 1.5 ...q 30.61 23.23 1371 23.56 -17.1iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 1203 162.96 +6.7iShNYMun s NYF ... ... ...q 56.36 54.26 12 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 93 56.68 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.45 87 64.45 -7.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 673 83.75 +1.0iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 305 36.11 +1.6iShCalMn s CMF ... ... ...q 59.75 57.68 114 58.47 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 14 49.79 -2.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 84.63 +.9iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 115 42.48 -6.1iShNANatR IGE .85e 2.4 ...q 38.33 30.59 85 35.78 +1.0iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.11 -2.8iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 371 83.74 +.1iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1515 29.31 -14.2iShUSAMo MTUM .81e .7 ...q 114.69 88.11 1298 109.63 +6.3iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 5 159.71 +.1tiShPhilpns EPHE .20e .7 ...q 40.19 29.38 421 29.11 -25.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 5720 110.75 -3.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 479 108.95 -1.6iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 44.04 +1.0iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 11 50.77 -3.1iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 5 38.10 -3.5iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 112 62.42 -5.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 8364 120.80 -4.8iSRTop200G IWY .82e 1.1 ...q 80.46 63.67 45 78.08 +6.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 23 62.85 +2.2tiShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.99 1266 32.05 -5.1iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 39388 66.86 -4.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 7 61.10 -5.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 465 88.57 -.7iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 5 59.58 -8.0iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 440 127.42 +5.6iShNorC bt ENOR .58e 2.1 ...q 29.21 21.54 33 27.32 +5.9iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 238 212.82 +2.3iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 5 181.26 +4.1iShIreland EIRL .55e 1.2 ...q 50.12 42.90 10 47.55 -.9iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 2698 196.37 +3.5tiSh10yCBd CLY 2.67 4.7 ...q 63.67 57.43 1152 57.40 -9.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13975 85.71 -1.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 13 40.66 +3.1iShSft IGV .12e .1 ...q 193.77 134.79 696 181.92 +17.7iShCorUS n FTY ... ... ... 51.01 43.20 120 49.20 -.8iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 40 64.97 -3.9iShNetw IGN .25e .5 ...q 55.29 44.16 14 51.63 +6.5iShNATch IGM .73e .4 ...q 201.77 143.13 753 192.75 +14.2iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 13 62.87 +1.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 18 25.40 +.3iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 108 99.42 -1.9iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 53 101.42 +3.2iShGbl100 s IOO ... ... ...q 49.47 41.97 25 45.49 -.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 10 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 28 195.08 +8.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.11 -3.4iShIndia bt INDA .24e .7 ...q 38.21 31.67 5952 33.33 -7.6iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 2397 121.35 -2.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 10 198.27 +10.5iShPoland EPOL .42e 1.9 ...q 30.19 21.69 347 22.26 -17.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 106 226.43 +4.9iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 29 107.58 -2.0iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 6182 143.62 +6.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 44 42.92 -18.4iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 2130 151.91 +2.2iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 1142 133.35 +6.0iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1149 205.76 +10.2iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 9 130.89 -3.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1470 50.99 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 36974 165.08 +8.3iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 350 85.22 -5.5iShChina MCHI .61e .9 ...q 76.72 54.14 5405 65.29 -1.9iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 788 71.18 -2.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 297 162.38 +2.7iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.97 34 66.66 -4.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 114 132.13 -.6 iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1815 53.40 +1.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 5 154.31 +1.3iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 63 163.25 +2.0iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 60 48.51 -2.1iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 189 27.35 -7.0iShTech IYW 1.20e .7 ...q 187.31 138.25 427 178.92 +9.9iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 38 87.84 -5.4iShGblCSt s KXI ... ... ...q 54.58 47.79 12 48.90 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 6948 80.42 -.7iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 36 114.49 +4.7iSh0-5Tips STIP ... ... ...q 100.84 99.16 54 99.46 -.4iShHmCnst ITB .09e .2 ...q 46.56 33.10 3432 37.53 -14.2iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 149 144.04 -2.3iShAerosp ITA 1.31e .7 ...q 207.47 155.02 435 191.89 +2.0iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 51 180.15 +3.4iShFinSv IYG 1.21e .9 ...q 142.14 110.06 147 131.11 +.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 125 50.66 +2.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 7 62.72 -5.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 703 118.24 -1.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 132 65.79 +4.8iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 991 40.76 +2.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 41 112.93 +1.7iShCrSPS s IJR ... ... ...q 86.70 66.77 4692 84.43 +9.9iShMedDev IHI 1.57e .8 ...q 206.75 160.37 239 201.07 +15.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 20 118.91 -6.2iShHltcPrv IHF .24e .1 ...q 182.86 139.65 607 180.58 +15.1iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 537 59.94 -5.0iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 11 152.74 -1.1iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 139 98.43 -3.7iShPeru EPU .70e 1.8 ...q 44.95 33.53 96 39.69 -3.1iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 10910 63.23 -4.3iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.41 -1.4iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 43 136.80 +2.4iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 80 71.76 +10.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 60 53.33 -1.0iShEurope IEV 1.12e 2.5 ...q 50.81 44.01 1626 44.56 -5.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 107 44.24 -1.5iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 42 107.04 +11.8iShModAllo AOM .71e 1.9 ...q 39.05 36.79 83 37.44 -1.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 24 24.59 -4.8tiSMsciVal EFV 1.66e 3.3 ...q 59.57 51.06 2138 51.07 -7.5iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 388 165.76 +7.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 28 33.92 -2.1iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 828 78.69 -2.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 23.50 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 0 25.57 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.87 -.8iStar STAR ... ... 4 12.29 9.75 660 10.97 -2.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.09 -1.7iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.88 -1.2ITT Inc ITT .54 1.0 17 57.62 38.36 429 52.62 -1.4iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 276 92.74 +1.5IDEX IEX 1.72 1.3 30 150.72 110.25 281 137.12 +3.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1631 140.96 -15.5Imax Corp IMAX ... ... ...cc 26.70 17.58 572 22.70 -1.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 288 .25 -19.9ImpacMtg IMH ... ... 4 15.81 7.18 14 9.85 -3.1ImpOil g IMO .57 1.8 64 33.55 25.91 417 32.08 +2.9IncOpR IOR ... ... 31 14.25 8.51 5 14.25 +28.6IndCDrillg ICD ... ... ...dd 5.48 2.72 114 3.74 -6.0IndepHld IHC .25f .7 13 39.85 19.90 17 35.65 +29.9IndepRT IRT .78a 7.8 20 10.63 8.26 766 10.01 -.8IndiaFd IFN 1.82e 1.9 ...q 28.81 23.90 118 23.90 -8.5IndiaGCap IGC ... ... ...dd 1.63 .30 287 .50 -49.9IndoTel s TLK .67 ... ... 36.19 23.66 359 25.73 -20.1IndBach IBA .87e 1.6 ... 67.61 53.00 16 55.81 -2.6Infosys INFY .40e 2.1 17 19.10 13.88 4619 18.64 +14.9InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 205 21.40 +15.2sInfuSystem INFU ... ... ...dd 3.30 1.65 19 3.40 +47.8IngerRd IR 2.12f 2.4 21 97.67 79.63 1097 89.79 +.7Ingevity NGVT ... ... ... 84.87 53.62 301 80.07 +13.6Ingredion INGR 2.40 2.2 14 146.28 107.77 592 109.55 -21.6InnovInd n IIPR 1.00 2.7 ... 39.75 15.72 245 36.50 +13.0InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.90 -.1Innsuites IHT .01 .7 ...dd 3.70 1.23 33 1.50 -14.3Inphi IPHI ... ... 17 44.25 23.65 634 32.81 -10.4InsightS n INSI .80 4.3 ... 21.10 18.04 21 18.48 -7.1Insperity s NSP ... ... 31 101.90 34.88 381 93.20 +62.5InsprMed n INSP ... ... ... 41.01 22.50 246 38.74 +55.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 50.95 145 57.80 -23.9Instructre n INST ... ... ...dd 46.95 28.50 374 41.40 +25.1IntegerHl ITGR ... ... ...dd 67.91 40.01 156 63.75 +40.7Intellichk IDN ... ... ...dd 3.95 1.50 33 2.22 -13.3sIntellgSys INS ... ... ...dd 9.83 3.30 30 9.44 +107.0Intelsat I ... ... ... 20.60 2.44 2682 17.00 +401.5InterXion INXN ... ... ... 67.19 44.03 663 62.35 +5.8IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1823 74.30 +5.3IntCtlHtls IHG ... ... ... 69.23 49.03 96 63.21 -.5tIBM IBM 6.28f 4.5 10 171.13 139.13 8936 138.79 -9.5IntFlav IFF 2.76f 2.2 32 157.40 122.11 549 123.64 -19.0IntlGmeT n IGT .80 3.3 ... 31.00 17.92 2206 24.00 -9.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2721 53.04 -8.5sIntlSeaw n INSW ... ... ... 24.12 15.23 290 24.41 +32.2IntTower g THM ... ... ...dd .78 .29 105 .52 +21.9Interpublic IPG .84 3.6 16 26.01 18.30 3677 23.58 +17.0IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 8 25.11 -1.4inTestCorp INTT ... ... 18 10.25 5.75 33 6.95 -19.7IntPotash IPI ... ... ...dd 5.31 2.14 825 4.30 -9.7Intrexon XON ... ... ...dd 25.88 10.26 2827 14.26 +23.8Inuvo INUV ... ... ...dd 1.24 .68 22 .72 -11.1Invacare IVC .05 .3 ...dd 20.00 12.30 326 18.90 +12.2Invesco24 n IHTA ... ... ... 10.33 8.28 22 9.08 -11.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 23 9.98 +1.9InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 98 10.61 -6.8Inv Bond VBF .83a 4.7 ...q 20.29 17.47 50 17.57 -11.7InvCAVal VCV .79 6.8 ...q 13.20 11.53 72 11.71 -6.9InvDynCrd VTA .90 7.7 ...q 12.10 11.33 148 11.65 -.5PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 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 35.63 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 59.74 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 47.71 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 34.25 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 +1.0PS 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 23.68 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.95 27.70 -1.6PS 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 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 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 18 13.53 -8.0Invsco iim IIM .84 6.0 ...q 15.47 13.64 107 14.03 -5.8Invesco IVZ 1.16 4.2 11 38.43 26.37 5548 27.39 -25.0InvMtgCap IVR 1.68 10.2 7 18.86 15.15 1012 16.44 -7.8InvMtg pfA IVRpA 1.94 7.6 ... 25.56 24.24 8 25.42 +1.6InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 25.94 +.7InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 8 24.74 -1.0Invsco oia OIA .39 5.2 ...q 8.25 7.34 48 7.51 -6.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 81 11.72 -5.5InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 80 11.74 -6.1InvPAVal VPV .79 6.7 ...q 12.68 11.54 64 11.74 -3.4Invsco iqi IQI .76 6.4 ...q 13.04 11.70 97 11.92 -4.7InvSrInco VVR .31 7.2 ...q 4.60 4.26 372 4.31 -1.8InvTrIG VGM .88 7.1 ...q 13.80 12.09 124 12.44 -5.6InvTrNY VTN .85 6.7 ...q 14.00 12.61 26 12.72 -7.3InvTech ITG .28 1.3 ...dd 23.96 17.63 152 21.42 +11.3InvRlEst IRET .28 4.7 5 5.99 4.05 512 5.91 +18.4InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 3 24.30 -6.6Invitae n NVTA ... ... ...dd 10.44 4.35 1731 7.49 -17.5InvitHm n INVH .44 1.9 ... 24.30 20.25 2189 22.75 -3.5iPBetaCmd BCM ... ... ...q 32.00 25.10 1 29.48 +.8iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 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 12.96 0 20.21 +14.1iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet 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 6.3 30 41.52 30.78 1313 34.93 -7.4iShItaly rs EWI ... ... ...q 34.45 27.55 935 28.75 -5.6iShJapan rs EWJ ... ... ...q 64.71 52.81 15485 58.08 -3.1tiSMlasia rs EWM ... ... ...q 36.56 31.04 1099 30.99 -6.0iShSing rs EWS ... ... ...q 28.35 23.33 906 23.78 -8.3iSTaiwn rs EWT ... ... ...q 39.36 35.15 6777 35.68 -1.5iSh UK rs EWU ... ... ...q 38.05 32.87 1747 34.36 -4.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 126 49.58 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.66 21 36.31 -2.3iShCvBd ICVT .67e ... ...q 60.09 51.90 22 58.05 +5.3iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 16015 52.51 -7.7iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.30 -4.3iShColomC ICOL .43e 2.9 ...q 16.51 13.45 5 14.78 +2.4iShEnhBd n IGEB ... ... ... 50.77 47.60 6 47.67 -5.2iShDefBd n HYDB ... ... ... 51.96 49.25 49.58 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 11 31.50 -2.9iShRs2500 n SMMD ... ... ... 47.19 38.87 46.67 +6.8iShFacSIntl INTF .17p ... ...q 31.21 26.13 508 27.66 -4.1iShArgGl n AGT ... ... ... 32.94 23.86 1 23.97 -20.6iShFS USA LRGF .19e ... ...q 33.93 28.54 91 32.29 +1.6iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 23 42.24 +6.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 10 30.19 -1.6iSh iBd23 n IBML ... ... ... 25.96 24.64 18 25.00 -.9iSh IntDv n IDEV ... ... ... 62.47 53.10 8 55.84 -4.5iShMgRE rs REM ... ... ...q 48.54 39.80 252 44.74 -1.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 428 46.77 -.8iShDvlValu IVLU ... ... ...q 28.44 23.90 693 24.98 -5.5iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.89 -3.7iShSaudi KSA ... ... ... 31.99 24.69 71 31.19 +19.1iSh MinVl n SMMV ... ... ... 31.76 27.25 4 31.27 +7.1iShIntDevM IMTM .30p ... ...q 33.00 27.90 34 29.59 -3.0iShIntDevQ IQLT .55p ... ...q 31.40 27.21 80 28.67 -3.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 10 115.01 -1.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 490 25.52 -3.7iShMsciChA CNYA ... ... ... 35.68 27.90 16 28.49 -11.1iSh IntDvGr IGRO ... ... ... 62.04 53.77 5 54.26 -8.6iShMultiTc TCHF ... ... ... 43.01 34.12 0 41.04 +5.9iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 33.74 +6.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 20 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.75 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 5 33.51 -5.2iShMultiEn ERGF ... ... ... 30.71 23.28 28.75 +1.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.36 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.79 -6.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 624 34.62 -.5iSh MulConD CNDF ... ... ... 34.53 27.45 34.53 +10.3iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1337 30.00 +.6iShGblReit REET .94e 3.7 ...q 26.68 23.40 168 25.51 -2.2iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.01 +.9iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.62 -.5iShCoreInt IAGG ... ... ... 53.61 51.09 54 52.61 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 43 57.72 -3.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 4 95.15 -2.2iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 27.27 +3.3iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 68.27 +.5iShEafeMV HEFV ... ... ...q 28.27 26.08 28.06 +1.8iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 24.55 -3.1iShCHNk400 HJPX .19p ... ...q 32.09 26.80 0 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 278 47.52 -5.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 2 35.10 -3.5iSh2022Mu IBMK .09e ... ...q 26.37 25.24 27 25.53 -.6iShEm exCh EMXC ... ... ... 58.49 48.20 0 48.25 -10.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 1 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 24 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.19 243 32.88 -1.9iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 313 29.38 -1.0iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 7 25.45 -3.7iShCHSpain HEWP .31p ... ...q 23.80 20.85 3 21.72 -2.0iShHEmBd EMBH .30e ... ...q 27.37 25.12 25.56 -3.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.05 +1.3iShShMMu MEAR .27e ... ...q 50.18 49.61 162 49.84 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.13 +.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 1 26.34 -2.0iShGbMM rs PICK ... ... ... 37.91 25.64 175 32.44 -6.3iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 5 29.43 +.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 24 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.35 +.1iSh ESG s ESGE ... ... ... 37.04 15.90 92 33.84 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 0 26.83 -2.0iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 45 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 823 32.03 -3.9iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.97 88 46.52 -6.0iSh iBd26 n IBDR ... ... ... 24.92 22.99 17 23.22 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 21 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 100 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 82 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 42 24.22 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 48 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 32 23.76 -5.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 29 23.97 -4.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 84 24.34 -1.9IsoRay ISR ... ... ...dd .65 .36 65 .45 +12.8IsraelChm ICL .27e 5.7 ... 4.99 3.85 74 4.75 +17.6IssuerDir ISDR .20 1.0 70 20.45 11.65 6 20.25 +10.4ItauCorpb ITCB 2.48e 16.5 73 16.34 10.28 6 15.01 +11.7ItauUnibH ITUB .32e 3.1 ... 16.98 9.95 10161 10.47 -19.4IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 35 14.35 -5.1J -JAlexHld n JAX ... ... 33 12.80 8.70 26 11.55 +19.1JJill n JILL ... ... 7 12.77 4.17 375 9.01 +15.5JBG Smth n JBGS .90 2.4 ... 38.91 30.79 371 36.91 +6.3JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 24.96 -1.3JMP Grp JMP .36 6.7 77 7.70 4.92 37 5.36 -4.3JMP Gp 23 JMPB 2.00 7.7 ... 26.00 25.10 4 25.84 +2.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 28 26.14 -3.4JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 5 60.82 -2.7JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 101 58.09 -3.3JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 59 54.46 -6.7JPM DREq JPUS .26p ... ...q 74.59 64.52 9 71.50 +1.4JPM DivInt JPIH ... ... ... 30.68 27.59 4 29.44 -1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 0 59.63 -1.2JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.43 +1.3JPM Mom n JMOM ... ... ... 27.78 24.95 0 27.36 +6.7JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.89 -2.3tJPM DivAlt JPHF ... ... ... 28.92 24.93 7 24.90 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.93 24.33 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 489 50.17 +.2JPM SCap n JPSE ... ... ... 32.53 27.03 14 31.74 +6.9JPM GlB n JPGB ... ... ... 52.89 49.82 6 49.96 -2.4sJPM Evnt n JPED ... ... ... 25.40 24.55 2 25.89 +2.7JPM Disc n JPHY ... ... ... 52.80 49.30 15 49.93 -2.6JPM USMid JPME ... ... ... 66.84 58.25 3 64.95 +1.9JPMorgCh JPM 2.24f 2.1 15 119.33 86.62 16892 104.79 -2.0JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 34 25.33 -.2JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 42 26.29 -2.8JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 2363 26.01 -5.3JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 46 26.12 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 71 26.32 -2.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 110 26.56 -1.4JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 1903 27.52 +4.8JacobsEng JEC .60 .9 25 72.18 49.31 880 63.50 -3.7JaggedPk n JAG ... ... ... 16.55 10.55 1173 12.58 -20.3JHardie s JHX .38e 2.3 76 18.79 13.55 9 16.32 -7.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 49 50.07 -.2JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 785 31.90 -16.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 58 11.68 -1.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 2561 23.12 -12.7JeldWen n JELD ... ... ...dd 42.27 26.32 413 28.44 -27.8JernignC n JCAP 1.40 7.6 11 23.34 15.90 255 18.46 -2.9Jianpu n JT ... ... ... 9.49 4.75 197 6.41 -1.1JinkoSolar JKS ... ... 25 30.50 11.48 760 13.90 -42.2JBeanTch JBT .40 .4 36 122.65 84.81 456 91.35 -17.6JHMultLgC JHML .10p ... ...q 37.14 31.32 20 35.45 +1.9JH MultMdC JHMM .08p ... ...q 36.30 30.55 82 35.07 +2.8JH MultCns JHMC .07p ... ...q 33.38 27.14 3 32.06 +4.8JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.68 -.2JH MultHltC JHMH .05p ... ...q 34.56 29.08 6 32.41 +4.1JH MultTch JHMT .09p ... ...q 47.46 35.22 9 45.14 +9.9JH MultEn JHME ... ... ... 33.93 24.30 4 31.34 +5.7JH MultMat JHMA ... ... ... 38.20 30.54 16 34.19 -4.8JH SmCap n JHSC ... ... ... 28.88 24.27 8 27.24 +4.3JH MultDev JHMD ... ... ... 32.58 27.75 9 29.47 -3.1JH MultUt JHMU ... ... ... 29.74 25.00 0 27.60 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 1 26.30 -5.2JH MultInd JHMI ... ... ... 37.55 29.96 13 34.21 -2.5JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 27 16.96 -2.6JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 25 8.57 -2.8JohnJn JNJ 3.60f 2.9 16 148.32 118.62 8084 122.59 -12.3JohnContl n JCI 1.04e 3.0 23 44.37 32.89 4667 34.36 -9.8tJonesEngy JONE ... ... ...dd 2.21 .32 1152 .32 -70.9JonesLL JLL .82f .5 28 178.75 115.71 282 164.15 +10.2Jumei Intl JMEI ... ... 31 4.20 2.00 1679 2.79 -4.5JnprNtwk JNPR .72 2.7 14 30.29 23.61 6356 26.32 -7.6Jupai n JP .40f 2.2 9 29.00 7.36 250 18.05 -2.4JustEngy g JE .41 ... 1 5.91 3.53 298 3.69 -14.0JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.21 -6.7K -K12 LRN ... ... 59 18.79 12.72 138 16.65 +4.7KAR Auct KAR 1.40 2.6 19 56.75 40.27 884 54.36 +7.6KB FnclGp KB ... ... ... 63.96 44.21 343 48.17 -17.7KB Home KBH .10 .4 29 38.80 20.68 1508 24.86 -22.2KBR Inc KBR .32 1.8 13 21.70 14.40 884 17.85 -10.0KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 25.48 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 52

KKR KKR 1.31e 5.3 11 25.00 17.96 3970 24.54 +16.5KKR pfA KKR.PRA ... ... ... 27.69 25.45 29 27.00 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 5 26.24 -1.9KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 127 16.57 +3.2KKR RE n KREF 1.72e ... ... 22.30 18.09 102 20.57 +2.8KMG Chm KMG .12 .2 18 79.35 45.65 208 74.54 +12.8KT Corp KT ... ... ... 18.82 12.70 452 13.33 -14.6Kadant KAI .88f .9 28 114.00 74.15 49 95.90 -4.5Kadmon n KDMN ... ... ... 5.86 2.05 1296 3.88 +7.2Kaman KAMN .80 1.1 35 75.08 47.66 192 70.79 +20.3KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.42 -6.7KC Southn KSU 1.44f 1.4 19 114.91 99.47 899 105.98 +.7KapStoneP KS .40 1.2 12 35.01 20.27 361 34.65 +52.7KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 26 16.85 -3.2KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 84 9.34 -7.2KA MLP KYN 1.80 9.9 ...q 20.38 14.38 291 18.21 -4.4KAMLP pfF KYNpF .88 3.5 ... 25.82 25.02 10 25.10 -.6KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 74 12.84 -7.0KeanGrp n FRAC ... ... ... 19.83 12.51 1031 13.14 -30.9Kellogg K 2.16 3.1 17 71.65 56.40 4278 69.05 +1.6KelsoTch g KIQ .03f 6.8 ... .88 .24 6 .44 -15.6Kemet KEM ... ... 5 27.35 12.60 1306 24.55 +63.0Kemper KMPR .96 1.3 23 82.53 36.35 310 75.05 +8.9Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.07 Kennamtl KMT .80 2.3 22 52.52 32.23 865 35.44 -26.8KennWils KW .76 3.6 ...cc 21.20 15.95 729 20.95 +20.7KenonHld n KEN ... ... ... 33.22 12.79 2 15.21 -29.8KeyEngy KEG ... ... ... 20.28 8.20 57 16.12 +36.7Keycorp KEY .48f 2.4 14 22.40 16.28 12209 20.11 -.3Keycorp pfI KEYpI ... ... ... 29.97 26.63 28 26.69 -7.7Keysight KEYS ... ... 44 62.41 37.90 962 58.74 +41.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 755 75.07 +.6KimbRoy n KRP 1.68f 7.5 ... 23.50 15.06 17 22.28 +37.1KimbClk KMB 4.00 3.9 20 134.30 97.10 2535 103.88 -13.9Kimco KIM 1.12 6.4 18 21.24 13.16 5746 17.56 -3.3Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.10 -.4Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 16 24.28 -3.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 19 24.22 -3.5Kimco pfL KIMpL ... ... ... 25.99 20.01 11 23.12 -6.5KindMorg KMI .80f 4.7 24 21.25 14.69 12747 17.17 -5.0KindM pfA KMIpA ... ... ... 45.00 29.98 36 33.70 -11.2KindredHlt KND .48 5.4 ...dd 11.90 5.50 338 8.95 -7.7Kingsway KFS ... ... ...dd 6.20 2.90 9 3.00 -40.6Kinross g KGC ... ... 28 4.91 3.48 4960 3.67 -15.0KirbyCp KEX ... ... 35 94.05 59.25 486 82.45 +23.4KirklLak n KL .02e ... ... 20.81 11.52 505 19.95 +29.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 21.57 13.87 873 17.30 -11.7KlondexM g KLDX ... ... ... 3.89 1.29 2021 2.43 -6.9KnSwftT rs KNX .24 .6 25 51.94 34.30 2998 39.34 -10.0Knoll Inc KNL .60 2.9 14 24.00 16.57 203 20.54 -10.9KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 146 21.70 +4.6Knowles KN ... ... 13 17.73 10.95 815 15.14 +3.3Kohls KSS 2.44 3.3 14 79.92 36.21 3147 72.93 +34.5Koppers KOP 1.00 2.6 10 51.80 33.90 95 38.55 -24.3KoreaElc KEP ... ... ... 20.38 14.12 226 15.49 -12.5KoreaFd KF 4.50e ... ...q 44.64 37.61 38.48 -6.8KornFer KFY .40 .6 26 68.34 31.53 657 62.46 +50.9KosmosEn KOS ... ... ...dd 8.62 5.15 1894 8.08 +18.0KrNwChin s KFYP ... ... ...q 44.18 30.07 4 34.64 +3.5KrS ChIn n KWEB ... ... ... 68.39 53.99 1081 60.44 +3.1KranChinA KBA 9.93e ... ...q 39.22 30.30 791 30.65 -11.0KraneChCm KCNY .22e .6 ...q 37.87 32.97 17 36.12 +2.9KranShFtse KEMP ... ... ...q 29.85 23.81 1 24.75 -7.0KrnChEnv n KGRN ... ... ... 27.96 22.25 0 22.28 -11.9tKrnOnBelt n OBOR ... ... ... 28.16 23.48 13 23.35 -8.6KrS CnTc n KEMQ ... ... ... 28.97 23.87 64 24.24 -5.1KratonCp KRA ... ... 15 53.99 31.48 171 45.63 -5.3Kroger s KR .50 1.7 12 31.45 19.69 15954 29.33 +6.8KronosWw KRO .68 3.1 8 29.49 17.11 453 22.03 -14.5Kyocera KYO ... ... ... 71.92 53.79 40 55.15 -15.8L -L Brands LB 2.40 6.5 11 63.10 30.70 2672 36.87 -38.8L-3 Tch LLL 3.20 1.7 19 218.71 164.34 640 192.70 -2.6LCI Inds LCII 2.40f 2.6 16 132.73 80.95 292 92.05 -29.2tLG Display LPL ... ... ... 17.05 8.47 901 8.36 -39.2LGL Grp LGL ... ... 17 6.70 4.25 6 5.24 -6.7LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 30 12.70 -9.0LSB Inds LXU ... ... ...dd 11.71 4.75 186 5.39 -38.5LSC Com LKSD 1.04f 6.3 ... 22.37 11.58 555 16.52 +9.0LTC Prp LTC 2.28f 5.3 18 52.85 34.46 157 42.68 -2.0LaZBoy LZB .48 1.6 20 34.25 23.15 673 30.05 -3.7LabCp LH ... ... 22 190.36 146.68 753 187.51 +17.6LadderCap LADR 1.30f 8.2 15 16.27 12.83 767 15.85 +16.3LadThalFn LTS .04 1.1 ...dd 3.84 2.21 176 3.57 +13.0LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.65 15 25.61 +1.2LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 4 24.20 -2.9LambWst n LW .77 1.1 25 68.70 42.58 805 68.15 +20.7Lannett LCI ... ... 5 30.35 13.15 564 13.45 -42.0LaredoPet LPI ... ... 4 13.46 7.41 4693 9.11 -14.1LVSands LVS 3.00 4.0 21 81.45 59.16 5395 75.86 +9.2LaSalleH LHO .90m 2.6 19 36.13 24.10 817 34.69 +23.6LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 5 25.13 +.1LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 6 25.22 -2.0tLatam Air LTM ... ... ... 17.39 10.80 869 10.50 -24.5LatAmDisc LDF .03e .3 ...q 13.25 9.27 16 9.52 -17.1LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 160 28.41 -2.7tLattEmMkt ROAM .43e 1.9 ...q 28.12 22.67 14 22.72 -11.8Latt RE n RORE ... ... ... 16.02 13.27 2 15.46 -.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 2 31.50 +.7LattGblSC ROGS .57e 1.8 ...q 33.42 28.27 2 31.54 -.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.1 ...q 19.39 15.68 45 18.49 +2.7Lazard LAZ 1.76f 3.5 13 60.00 40.50 816 50.01 -4.7tLazWldDiv LOR .69 6.6 ...q 12.63 10.66 94 10.41 -10.5LeafGrp LFGR ... ... ...dd 11.40 6.35 74 10.65 +7.6LearCorp LEA 2.80f 1.4 14 206.36 135.62 684 194.24 +10.0Lee Ent LEE ... ... 5 2.75 1.80 95 2.40 +2.1LegacyAc n LGC ... ... ... 9.91 9.51 62 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.14 9.82 0 10.14 +2.0LeggMason LM 1.36f 3.8 10 47.13 35.05 1049 35.60 -15.2LegMas56 n LMHA ... ... ... 28.47 25.57 22 26.32 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 33 24.58 -2.7LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.89 -4.6LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.08 -1.6LeggPlat LEG 1.52f 3.5 20 53.96 39.57 963 43.52 -8.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 1 25.09 -.2LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1269 58.85 -8.9LejuHldgs LEJU .20e ... ...dd 2.54 .96 22 1.43 -.7LendingClb LC ... ... ...cc 6.56 2.57 2172 3.85 -6.8tLennarA LEN .16 .3 13 72.17 49.52 6249 49.22 -22.2tLennarB LEN/B .16 .4 11 58.65 40.31 99 40.21 -22.2Lennox LII 2.56f 1.3 27 223.05 160.18 252 198.10 -4.9Leo Hld un LHC ... ... ... 10.90 9.40 46 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 10 4.15 -4.6LexRltyTr LXP .71 8.0 11 10.65 7.59 1195 8.91 -7.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.90 -4.7Libbey LBY .47 5.8 ...dd 10.30 4.60 462 8.10 +7.7LbtyASE USA .72e 11.1 ...q 6.80 5.53 781 6.48 +2.9LbtyASG ASG .38e 5.8 ...q 6.73 4.72 152 6.51 +17.5LibOilSv n LBRT ... ... 52 23.90 16.00 679 17.58 -23.2LibtProp LPT 1.60 3.6 16 45.40 37.77 854 44.40 +3.2sLifeStorg LSI 4.00 4.1 33 96.58 69.00 515 96.79 +8.7LightInBox LITB ... ... ...dd 3.46 1.61 4 2.05 -10.9LilisEn n LLEX ... ... ...dd 6.30 2.96 410 5.36 +4.9LincNat LNC 1.32 2.0 9 86.68 64.28 1510 64.85 -15.6LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.3 46 103.03 83.57 67 95.99 +8.8LineCp n LN ... ... ... 47.81 33.91 246 40.42 -1.4LionsGat A LGF/A .36 1.4 ... 36.48 21.54 486 25.60 -24.3LionsGat B LGF/B .36 1.5 ... 34.41 19.97 370 24.53 -22.7LiqTech LIQT ... ... ...dd .84 .26 153 .75 +32.0LithiaMot LAD 1.16f 1.2 12 127.99 87.90 276 97.18 -14.4LiveNatn LYV ... ... ...cc 49.11 33.84 1313 47.77 +12.2LloydBkg LYG .47a 14.5 ... 4.21 3.23 4445 3.27 -12.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1945 298.77 -6.9Loews L .25 .5 14 53.59 45.01 985 48.86 -2.3LomaNeg n LOMA ... ... 14 26.89 10.84 744 12.41 -46.1LaPac LPX .13p ... 14 31.19 23.39 1221 26.53 +1.0Lowes LOW 1.92f 2.0 22 108.98 70.76 4214 96.85 +4.2Lubys LUB ... ... ...dd 3.20 2.35 9 2.56 -3.0LumberLiq LL ... ... ...dd 41.33 19.41 685 25.30 -19.4LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 140 35.65 -36.0Lydall LDL ... ... 15 60.00 37.50 83 42.90 -15.5LyonBas A LYB 4.00f 3.7 9 121.95 80.19 1814 107.62 -2.4M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 645 171.84 +.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 202 10.99 -11.1MBIA MBI ... ... ...dd 10.97 6.04 980 8.96 +22.4MDC MDC 1.20 4.1 11 35.18 26.45 284 29.41 -7.7MDU Res MDU .79 2.7 24 29.28 24.29 434 28.79 +7.1MFA Fncl MFA .80 10.2 10 8.90 6.72 1562 7.85 -.9MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 7 25.90 -1.7MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 3 25.21 -.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.24 10 10.27 -10.8MCR MCR .72a 9.1 ...q 8.76 7.85 139 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.45 42 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.84 33 4.92 -6.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 26 4.50 -2.6tMFS IHI CIF .25 9.9 ...q 3.03 2.48 153 2.50 -15.0MIN MIN .42 11.0 ...q 4.35 3.79 227 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 16 9.26 -4.6tMMT MMT .52 9.3 ...q 6.29 5.59 111 5.58 -8.1MFM MFM .38 5.8 ...q 7.41 6.41 48 6.64 -3.3MFV MFV .58 10.2 ...q 6.84 5.49 9 5.68 -4.1MGIC Inv MTG ... ... 8 16.21 9.97 3295 10.96 -22.3MGMGrPr n MGP 1.72f 5.5 ... 31.83 25.31 523 31.35 +7.5tMGM Rsts MGM .48 1.6 8 38.41 29.53 9590 29.27 -12.3MI Homes MHO ... ... 12 37.41 24.08 175 26.34 -23.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.2 31 39.38 31.60 1127 34.19 -3.6MRC Glbl MRC ... ... 22 21.43 14.01 878 20.85 +23.2MSA Safety MSA 1.52f 1.6 55 97.36 65.95 229 95.00 +22.5MSC Ind MSM 2.32 2.7 17 99.94 65.42 628 86.66 -10.3MSCI Inc MSCI 1.52 .9 45 174.14 100.84 668 168.56 +33.2MSG Netw MSGN ... ... 10 26.30 16.25 502 23.00 +13.6MV OilTr MVO .76e 7.6 8 10.60 4.80 11 9.96 +18.6MVC Cap MVC .60 6.0 ...q 10.97 9.52 44 9.94 -5.9MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.53 -1.2tMacQUtlDv MFD 1.20 11.0 ...q 14.75 10.95 93 10.87 -12.6MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 44 22.27 -13.6Macerich MAC 2.96 5.2 31 69.73 52.12 1162 57.11 -13.0MackCali CLI .80 3.9 10 28.16 15.86 542 20.67 -3.2Macquarie MIC 5.24e 12.4 8 79.51 36.20 1343 42.33 -34.1Macys M 1.51 4.1 12 41.33 17.41 7588 36.97 +46.8MadCvCall MCN .72 9.8 ...q 8.04 7.09 35 7.38 -4.4MadSqGd n MSG ... ... 85 284.19 189.96 142 273.50 +29.7MadStSec MSP 1.04 9.0 ...q 12.30 10.72 3 11.59 -1.0MagellMid MMP 3.75f 5.5 20 75.82 54.82 465 68.55 -3.4 Magna g s MGA 1.32f 2.2 11 67.47 44.55 1554 61.24 +8.1MagnaChip MX ... ... 6 13.40 8.85 167 10.00 +.5Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 22 23.68 -4.1Maiden pfC MHpC 1.78 8.3 ... 26.67 16.73 15 21.52 -11.9MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 41 19.80 -5.4MaidenHld n MHLA .60 2.9 ... 27.28 16.68 19 20.91 -9.1MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 6 22.68 -7.2MainStCap MAIN 2.28f 6.0 13 41.79 34.37 386 37.85 -4.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 25 19.51 -1.6Majesco n MJCO ... ... ... 6.43 4.35 16 6.03 +12.3Mallinckdt MNK ... ... ... 49.12 11.65 1864 19.57 -13.3sMgdDInvG MZF .74 5.1 ...q 14.36 13.05 13 14.38 +7.1ManchUtd MANU .36 1.8 1 22.25 15.86 10 20.50 +3.5Manitowc rs MTW ... ... ... 44.03 22.12 762 25.97 -34.0ManngNap MN .32 10.5 13 4.55 2.95 70 3.05 -15.3tManpwrGp MAN 1.86 2.1 11 136.93 89.32 556 89.50 -29.0Manulife g MFC .44 ... ... 22.16 17.65 1757 18.32 -12.2MarathnO MRO .20 1.0 ...dd 22.12 10.55 13737 20.30 +19.9MarathPt s MPC 1.84 2.6 10 83.33 49.30 7899 69.97 +6.0MarcusMill MMI ... ... 24 40.42 24.34 228 38.87 +19.2Marcus MCS .60f 1.8 26 33.60 23.55 63 32.55 +19.0sMarineP MPX .40f 2.3 30 17.12 12.00 29 17.07 +34.0MarineMx HZO ... ... 18 25.05 13.80 780 19.00 +.5Markel MKL ... ... 62 1194.98 954.02 35 1101.50 -3.3MarriotVac VAC 1.60 1.4 19 154.14 107.58 465 115.22 -14.8MarshM MMC 1.66f 2.0 23 86.54 76.68 2143 81.90 +.6MartMM MLM 1.76 .8 33 241.33 189.27 492 224.96 +1.8Masco MAS .42 1.1 19 46.45 35.79 3203 37.84 -13.9Masonite g DOOR ... ... 14 79.90 50.40 352 70.50 -4.9Mastec MTZ ... ... 12 55.53 38.40 888 50.75 +3.7MastechD MHH ... ... 19 18.42 6.18 15 16.09 +59.9MasterCrd MA 1.00 .5 45 204.00 120.65 4779 194.98 +28.8MatadorRs MTDR ... ... 21 35.22 20.13 1367 27.40 -12.0Materion MTRN .42f .8 34 57.45 36.25 110 53.70 +10.5MatinasB n MTNB ... ... ... 2.47 .43 602 .45 -61.2Matson MATX .80 2.1 7 40.32 21.63 203 37.86 +26.9MauiLand MLP ... ... 20 27.80 9.95 40 11.30 -34.7MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 551 48.80 -24.1Maximus MMS .18 .3 19 72.71 58.58 557 63.17 -11.7tMaxLinear MXL ... ... 11 30.23 16.30 780 16.10 -39.1McClatch rs MNI ... ... ...dd 11.04 5.75 20 9.90 +10.9McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 106.51 +6.0McCorm MKC 2.08f 1.9 16 111.46 90.25 987 106.86 +4.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 6067 159.81 -7.2McKesson MCK 1.36 .9 12 178.86 134.25 1236 146.07 -6.3McEwenM MUX .01 .5 ...dd 2.86 1.82 1582 2.18 -4.4Mechel pf MTLp ... ... ... 1.34 .80 23 1.00 -4.8tMechel rs MTL ... ... ... 5.80 3.10 40 3.04 -42.2Medequit n MRT .84 7.8 ... 13.06 9.67 117 10.72 -4.5MedProp MPW 1.00 7.1 16 14.19 11.82 1928 14.06 +2.0Medifast MED 1.92 1.2 67 179.52 40.00 236 154.19 +120.9MedleyCap MCC .40m 11.4 5 6.65 3.35 361 3.50 -33.0MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 3 24.45 -3.1MedleyC 21 MCX 1.63 6.4 ... 26.39 25.00 1 25.28 -2.0Medley n MDLX .22p ... ... 25.09 23.61 10 23.85 -3.8Medley24 n MDLQ ... ... ... 25.66 24.50 16 24.80 -1.6MedleyMgt MDLY .80 21.1 ...cc 7.15 3.10 120 3.80 -41.5Mednax MD ... ... 11 63.04 40.56 1431 44.23 -17.2Medtrnic MDT 2.00f 2.3 35 89.72 76.41 5243 86.74 +7.4Merck MRK 1.92 3.1 23 66.41 52.83 10225 61.08 +8.5MercGn MCY 2.50 5.4 42 61.51 41.41 149 46.72 -12.6Meredith MDP 2.18 4.2 12 72.25 47.30 267 51.90 -21.4Meritage MTH ... ... 12 55.50 38.80 410 43.35 -15.3Meritor MTOR ... ... 6 29.54 15.46 751 21.26 -9.4MerL pfK MERpK 1.61 6.1 ... 26.54 25.35 64 26.19 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 4 15.44 +5.0MLRRD29 PYS 1.58 8.4 ... 24.11 17.20 4 18.70 -7.7MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 2 28.60 +3.2MesaRoyl MTR 1.46e 9.5 15 19.85 11.45 7 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 13.00 45 24.25 -3.6Methode MEI .44 1.1 25 48.44 36.75 399 38.75 -3.4MetLife MET 1.68f 3.7 10 55.91 43.38 7889 45.20 -10.6MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 15 25.34 +2.0MetroBkH n MCB ... ... ... 55.00 36.35 99 53.22 +26.4MettlerT MTD ... ... 39 697.26 540.24 310 570.47 -7.9MexcoEn MXC ... ... ...dd 7.18 3.00 4 4.85 +23.4MexEqt MXE 1.62e .1 ...q 12.22 9.50 19 10.11 -1.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 54 14.79 -6.1MKors KORS ... ... 20 70.00 32.81 2788 66.71 +6.0MicrFoc n MFGP ... ... ... 36.21 12.67 624 17.16 -48.9MicrSol n MICR ... ... ... 4.29 3.19 8 3.50 MidAApt MAA 3.48 3.5 18 110.24 85.16 657 99.78 -.8MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.21 -3.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 22 13.75 +3.8MidstPet MPO ... ... ... 19.04 11.79 139 13.08 -21.1Milacron n MCRN ... ... ... 22.62 15.09 490 18.83 -1.6MilestnSci MLSS ... ... ... 1.65 .64 29 .77 -34.5MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 64 11.95 -4.2MillerInds MLR .72 2.8 15 29.00 23.90 25 25.35 -1.7MinTech MTX .20 .3 18 77.15 62.55 248 74.00 +7.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.18 -1.9Mistras MG ... ... 36 23.83 17.00 177 19.28 -17.9MitsuUFJ MUFG ... ... ... 8.11 5.54 1887 5.64 -22.4MiX Tele MIXT .22e ... ... 21.00 7.28 143 17.44 +36.7MizuhoFn MFG ... ... ... 4.00 3.36 270 3.36 -7.7MobileTele MBT .53e 6.2 ... 12.80 7.77 3225 8.50 -16.6Model N MODN ... ... ...dd 19.60 12.40 243 17.00 +7.9Modine MOD ... ... 13 25.75 15.25 285 18.40 -8.9Moelis&Co MC 1.88f 3.1 49 67.65 37.50 411 59.70 +23.1Mohawk MHK ... ... 16 286.85 202.75 637 211.50 -23.3MolinaHlth MOH ... ... ...dd 103.27 56.68 788 101.18 +32.0MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.3 11 94.02 58.75 2224 69.79 -15.0MonRE MNR .68 4.3 25 18.45 13.87 352 15.90 -10.7MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.63 22.82 11 23.85 -4.7Moodys MCO 1.76 1.0 37 179.84 119.78 792 169.60 +14.9Moog A MOG/A .25p ... 20 93.93 68.29 114 76.32 -12.1Moog B MOG/B .25p ... 20 91.71 68.79 78.24 -11.8MorgStan MS 1.00 2.1 12 59.38 43.48 14684 47.93 -8.6MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 61 28.58 -1.3MorgSt pfF MSpF 1.72 6.2 ... 29.77 27.34 55 27.67 -2.7MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 104 27.18 -2.4MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 22 26.75 +.1MorgSt pfK MSpK ... ... ... 27.72 25.55 45 25.93 -4.3MS Asia APF .14e .8 ...q 19.99 16.28 8 16.87 -8.3MS China CAF 13.33e ... ...q 27.79 21.02 444 23.20 -.8MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 1 6.46 -8.4MS EMD MSD .57e 6.5 ...q 10.27 8.55 44 8.82 -11.6MSEMDDbt EDD .80m 11.5 ...q 8.37 6.64 194 6.93 -10.0MSEmMkt MSF .05e .3 ...q 19.86 15.97 21 16.18 -9.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 28.62 58 28.37 -14.4MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 2 12.20 -1.1MkVRMB CNY ... ... ...q 49.12 38.95 45.24 +5.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 0 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 52.68 +8.8MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 40 23.24 +2.7MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 3159 28.13 +9.6MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 1072 116.05 +28.5Movado MOV .80 1.7 ...cc 53.73 21.50 382 48.25 +49.8Mueller MLI .40 1.3 21 37.57 25.26 130 29.76 -16.0MuellerWat MWA .20 1.7 26 12.99 9.59 1013 11.53 -8.0MurphO MUR 1.00 3.1 ...dd 35.98 22.21 2575 32.65 +5.2MurphUSA MUSA ... ... 15 89.69 61.05 604 79.00 -1.7MyersInd MYE .54 2.8 39 24.60 15.40 150 19.45 -.3Myomo n MYO ... ... ... 15.00 2.07 162 3.05 -18.7Myovant n MYOV ... ... ...dd 25.54 9.92 52 24.16 +91.1N -NCI BldSy NCS ... ... 22 23.35 13.05 770 20.60 +6.7NCR Corp NCR ... ... 27 43.24 26.00 927 30.09 -11.5NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 825 12.95 -7.8NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 16 24.90 +2.0NL Inds NL ... ... 6 16.05 6.85 13 8.90 -37.5LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 15.95 7500 31.06 +9.1NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 121 17.25 -8.5NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 347 17.35 -8.2NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.51 +7.1NVR NVR ... ... 21 3700.00 2311.11 32 2965.14 -15.5nVent El n NVT ... ... ... 28.93 21.00 1200 25.66 +12.9Nabors NBR .24 3.9 ...dd 8.87 5.32 15779 6.20 -9.2NACCO NC .66 1.9 4 92.60 23.80 16 35.20 -6.5NamTai NTP .28 2.5 42 13.90 7.90 12 11.25 -10.4NanoViric NNVC ... ... ...dd 1.64 .36 133 .42 -52.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 230 38.93 +20.0NatFuGas NFG 1.70f 3.2 16 59.92 48.31 294 52.55 -4.3NatGrid NGG 2.89e 5.2 ... 65.60 51.44 382 55.60 -5.5NtHlthInv NHI 4.00 5.3 17 81.60 62.71 164 75.01 -.5NHltcre NHC 1.92f 2.7 27 73.25 57.00 32 72.03 +18.2NOilVarco NOV .20 .5 ...dd 45.08 29.90 2527 41.33 +14.7NatPresto NPK 1.00a .8 18 136.65 88.80 47 128.55 +29.3sNatRetPrp NNN 1.90 4.4 20 43.90 36.25 1380 43.66 +1.2NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 12 24.37 -4.7NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 12 23.21 -7.5NatlStor n NSA 1.16f 3.9 ...cc 30.09 21.17 393 29.73 +9.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 3 24.49 -6.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 176 17.82 -3.7NatxIntV n MVIN ... ... ... 47.10 43.78 44.93 +.8NatGsSvcs NGS ... ... 69 29.55 21.70 72 23.50 -10.3NatrlGroc NGVC ... ... 38 12.68 4.79 158 12.51 +40.1NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 12 31.25 +20.2Natuzzi NTZ ... ... ... 2.84 1.41 1.64 +2.5Nautilus NLS ... ... 18 19.25 11.30 293 15.85 +18.7NavideaBio NAVB ... ... ...dd .68 .21 85 .23 -36.2NavigCons NCI ... ... 22 25.25 14.62 421 24.33 +25.3NavigatrH NVGS ... ... ... 13.25 7.65 187 12.75 +29.4NaviosAcq NNA .08 11.9 ...dd 1.53 .66 568 .67 -39.6Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 4 13.00 -19.8Navios NM ... ... ...dd 1.90 .68 975 .85 -29.2NavMH pfH NMpH 2.16 17.4 ... 18.89 10.27 3 12.43 -23.8NavMMid NAP 2.00f 52.6 ... 10.70 3.26 60 3.80 -60.1NaviosMar NMM 1.69f 84.9 7 2.62 1.45 631 1.99 -15.7Navistar NAV ... ... 26 47.73 25.06 701 40.04 -6.6Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 18 95.40 75.50 71 84.20 -7.1Nelnet NNI .64 1.1 13 64.00 43.92 86 59.97 +9.5NeoPhoton NPTN ... ... ...dd 8.73 4.56 788 6.10 -7.3Netshoes n NETS ... ... ... 20.90 2.00 81 2.66 -66.3Netw1Tch NTIP .10 3.3 9 4.60 2.25 21 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.50 22 12.53 -7.9NeuB HYld NHS .96 8.8 ...q 12.35 10.81 64 10.86 -7.7NBIntMu NBH .90 6.6 ...q 16.00 13.42 31 13.73 -7.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 12 11.53 -5.2NBRESec NRO .36 7.1 ...q 5.70 4.29 83 5.07 -8.3NevGCas UWN ... ... 23 2.86 1.87 21 2.04 -23.6NevroCorp NVRO ... ... ...dd 94.34 65.00 318 80.14 +16.1Nevsun g NSU .04 1.2 ...dd 3.86 1.96 362 3.24 +32.8NewAmHi HYB .78a 9.1 ...q 10.20 8.48 54 8.55 -9.0NewConcEn GBR ... ... 27 2.45 1.16 64 1.34 -14.2 NE Realty NEN 1.00 1.5 2 75.25 65.10 3 67.49 -8.0NwGold g NGD ... ... ...dd 4.25 2.02 2039 2.02 -38.6NewHome NWHM ... ... 10 13.55 9.53 86 10.10 -19.4tNwIreland IRL 2.15e 1.4 ...q 14.17 11.67 46 11.66 -6.9NJ Rscs s NJR 1.09 2.4 15 45.45 35.55 320 44.85 +11.6NewMedia NEWM 1.48 7.9 33 19.01 12.74 676 18.80 +12.0NwMtnFin NMFC 1.36 10.2 10q 14.70 12.05 321 13.35 -1.5NewOriEd EDU .40e ... 46 108.40 69.91 2092 95.45 +1.5NewRelic NEWR ... ... ...dd 111.59 41.80 1879 99.86 +72.9NewResid NRZ 2.00 11.0 6 18.74 15.04 3922 18.17 +1.6NewSenInv SNR 1.04 13.8 14 10.57 6.77 587 7.56 sNY&Co NWY ... ... ...dd 4.73 1.29 716 4.75 +66.1tNY CmtyB NYCB .68 6.0 13 14.53 11.35 3945 11.35 -12.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 19 26.92 -5.9NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.28 -2.9NY REIT rs NYRT 4.85c ... ... 19.81 15.04 52 18.19 NY Times NYT .16 .6 ...cc 26.75 16.95 2957 25.95 +40.3NewellRub NWL .92f 3.5 5 54.19 22.60 5747 26.02 -15.8NewdExp NFX ... ... 15 35.20 22.72 2744 29.68 -5.9NewMarket NEU 7.00 1.8 21 470.43 358.33 39 397.33 NewmtM NEM .56 1.5 28 42.04 31.42 4019 36.99 -1.4NewpkRes NR ... ... ...dd 11.15 6.60 534 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 270 1.90 -25.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 139 22.06 -12.8NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 93 27.87 -.3NxtEraLP NEP 1.57f 3.4 33 48.75 36.37 267 46.50 +7.9NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 18 25.09 +.5NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 56 24.89 -.3NextEra76 NEEpK ... ... ... 25.99 23.62 18 24.99 -2.3sNxtEra pfQ NEEpQ 3.19 4.3 ... 73.50 63.25 105 74.02 +6.4sNextEraEn NEE 4.44f 2.7 12 166.62 138.00 1754 166.40 +6.5NxtEra pfR NEEpR ... ... ... 59.02 52.96 26 56.76 +1.0NiSource s NI .78 3.0 32 27.76 22.44 2991 25.67 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.00 -2.1Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 3765 30.97 -14.9NikeB s NKE .80 1.1 68 75.91 50.35 9063 72.35 +15.7NoahHldgs NOAH ... ... 31 69.56 26.08 529 54.80 +18.4NobilisH n HLTH ... ... ... 1.95 1.15 106 1.25 -7.4NobleCorp NE .08 1.4 ...dd 6.33 3.14 5271 5.57 +23.2NobleEngy NBL .44 1.3 35 37.67 22.99 3313 34.73 +19.2NobleMid n NBLX 1.91e ... 12 57.98 41.99 148 50.37 +.7NokiaCp NOK .19e 3.3 ... 6.59 4.51 18171 5.83 +25.1sNomadF n NOMD ... ... ... 19.31 13.54 1740 19.13 +13.1Nomura NMR ... ... ... 6.83 4.82 337 4.86 -16.5Norbord n OSB 1.29 3.3 ... 45.45 29.56 82 39.84 +17.8NordicAOff NAO .18 16.1 ... 1.60 1.02 144 1.12 -6.6NordicAm NAT .41e 15.0 ...dd 6.70 1.82 2452 2.73 +11.0Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1729 50.90 +7.4NorkSo NSC 2.88 1.9 23 158.58 111.44 1884 152.23 +5.1NortelInv NTL .64e 1.3 ... 51.97 29.86 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.4 10 9.40 5.94 13 8.27 +18.8NoWestCp NWE 2.20 3.8 17 64.47 50.01 427 57.57 -3.6NDynMn g NAK ... ... ... 2.34 .43 600 .52 -70.6NthnO&G NOG ... ... 34 3.00 .63 2965 2.71 +32.2NorthropG NOC 4.80f 1.5 33 360.88 252.82 1241 313.72 +2.2NStREur n NRE .60 4.1 ... 14.81 10.08 322 14.58 +8.6NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 112 63.70 +6.8tNorwCruis NCLH ... ... 15 61.48 50.16 5794 48.77 -8.4NovaBay rs NBY ... ... ...dd 5.00 2.00 13 2.55 -33.8NovaGld g NG ... ... ...dd 5.05 3.35 3583 4.31 +9.7Novartis NVS 2.75e 3.7 15 94.19 73.21 1471 74.03 -11.8NovoNord NVO .96e 2.0 ... 58.37 41.03 2935 46.97 -12.5NOW Inc DNOW ... ... ...dd 16.70 9.12 1136 13.09 +18.7NuSkin NUS 1.47 1.9 38 84.00 53.50 341 79.32 +16.3Nucor NUE 1.52 2.4 16 70.48 51.67 3127 63.46 -.2Nush EnhYl NUAG ... ... ... 24.87 23.37 12 23.55 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.37 -1.6NushLCGr NULG ... ... ... 35.95 28.30 4 33.88 +8.6NushLCVal NULV ... ... ... 30.70 26.13 4 28.65 +.2NushMCGr NUMG ... ... ... 32.76 26.52 1 31.18 +6.2NushMCVal NUMV ... ... ... 29.85 25.59 0 28.22 +.1NushSmCap NUSC ... ... ... 31.64 25.30 8 30.58 +7.5NushShTrm NURE ... ... ... 27.44 23.57 1 27.35 +3.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 4 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.99 19.22 342 24.42 -18.5NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 19 23.46 -5.6Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 88 20.90 -7.7Nustar pfC NSpC ... ... ... 26.43 22.31 22 24.06 -7.3NustarGP NSH 1.32m 9.7 ... 25.25 10.40 305 13.55 -13.7Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 20 25.91 +3.6Nutrien n NTR .40p ... ... 54.35 40.41 2555 53.96 +4.0NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.55 -5.5NuvCr22 n JCO ... ... ... 10.10 9.26 112 9.28 -2.2Nuv Mun21 NHA ... ... ... 10.96 9.29 14 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 90 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 20 23.77 -5.4Nuv 11-21 n JHB ... ... ... 10.15 9.42 168 9.45 -5.1NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.64 -8.0NvHiInDc19 JHD ... ... ... 10.36 9.72 128 9.79 -2.3Nuv RE In JRS ... ... ... 11.55 9.39 55 9.85 -12.5NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.10 -6.1NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 72 7.86 -8.2NuvAZ NAZ .80 6.3 ...q 15.43 12.57 31 12.74 -9.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 29 20.25 -7.9NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 3 21.77 -5.5NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 48 13.53 -11.9NCADvA NAC .91 6.8 ...q 15.58 13.18 264 13.36 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 38 9.46 -7.2NuvCASel NXC .63a 4.5 ...q 17.17 13.51 6 13.90 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 66 11.76 -1.3NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 66 14.71 +.8NvCredStr JQC .62 7.8 ...q 8.76 7.90 594 7.95 -3.3NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 43 11.55 -6.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 248 13.23 -5.9NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 110 18.62 -1.2NuEnMLP JMF 1.35 12.8 ...p 13.60 9.65 155 10.57 -7.2NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 73 13.56 -4.5tNuvFloat JFR .72 6.9 ...q 11.95 10.52 184 10.49 -6.4NuvFltOp JRO .76a 7.2 ...q 11.88 10.33 232 10.44 -8.4NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 34 11.28 -10.3NuvGblHIn JGH 1.58 10.2 ... 17.45 15.33 36 15.43 -8.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 47 9.87 -.4NuvHIDec18 JHA ... ... ...q 10.13 9.67 26 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 312 14.54 -5.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 215 12.11 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 365 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 61 12.37 -4.8NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 17 12.55 -2.5NMDPI NMY .67a 5.5 ...q 13.27 11.88 19 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.38 11 12.44 -12.8NMIQI NUM .74 5.9 ...q 14.05 12.41 28 12.63 -4.8NuvMNMu NMS .80 6.0 ...q 17.00 13.30 1 13.44 -8.6NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 55 23.34 -5.5NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 20 22.52 -5.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 3 7.04 -7.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 3 11.22 -3.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 220 9.49 -6.3Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 19 15.59 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 104 12.97 -5.3NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 57 12.50 -9.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 9 12.78 -6.2NNCPI NNC .59a 4.7 ...q 13.67 12.06 91 12.40 -3.9NOHQI NUO .80 5.8 ...q 15.46 13.48 25 13.80 -5.7NvPA NQP .81a 6.4 ...q 13.78 12.34 93 12.57 -4.4NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7tNuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.98 45 23.01 -7.1tNvPfdInco JPC .80 8.5 ...q 10.75 9.47 282 9.44 -8.7tNuvQPf2 JPS .70 7.8 ...q 10.47 9.05 649 8.97 -12.1NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 67 16.03 -9.9NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 195 14.08 -1.2NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 140 16.38 -5.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 9 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 19 14.16 -3.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 3 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.52 -4.4NuvSnIn NSL .42 6.6 ...q 6.88 6.28 65 6.35 -2.5NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 29 17.34 +4.2Nv TA Div JTD 1.23 7.5 ...q 18.44 15.66 23 16.50 -6.1NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 60 12.84 -8.0NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.77 -10.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 22 12.41 -3.2NuverEnv n NES ... ... ... 26.50 9.00 13 9.87 -45.7O -OCI Ptrs OCIP .70e 6.1 33 11.50 6.76 126 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 216 14.20 +51.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.10 -.1OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 1 23.78 +7.8OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 1 24.61 +9.7OGE Engy OGE 1.33 3.8 19 37.32 29.59 2371 35.29 +7.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 22 79.51 62.20 262 75.28 +2.8OaktreeC OAK 3.59e 8.7 12 48.50 38.80 101 41.25 -2.0OasisMid n OMP 1.57 8.4 ... 19.78 15.57 26 18.71 +7.3sOasisPet OAS ... ... ...dd 13.85 6.69 7970 13.10 +55.8Obsidian g OBE ... ... ... 1.44 .82 833 1.06 -14.5OcciPet OXY 3.08 3.8 ...cc 87.67 57.84 3741 81.35 +10.4Oceaneerg OII .60 2.6 ...cc 26.95 17.11 1710 23.49 +11.1Och-Ziff OZM .87e 42.9 23 3.95 1.91 285 2.03 -18.8OcwenFn OCN ... ... ...dd 4.84 2.65 714 4.36 +39.3Oi SA C OIBR/C ... ... ... 9.71 4.00 34 4.52 -19.7OilStates OIS ... ... ...dd 38.95 20.23 500 31.75 +12.2Oil-Dri ODC .96f 2.3 46 50.82 35.42 10 42.44 +2.3OldRepub ORI .78 3.9 17 22.34 17.92 1509 20.20 -5.5Olin OLN .80 2.8 9 38.84 28.19 1731 28.98 -18.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 34.84 24.90 2124 31.85 +15.6Omnicom OMC 2.40 3.2 16 83.95 65.32 2368 74.92 +2.9Omnova OMN ... ... ...dd 11.90 8.10 139 9.70 -3.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 572 7.21 +25.6OncoCyte n OCX ... ... ... 7.64 1.10 74 2.95 -36.6OneLibrty OLP 1.80 6.8 14 27.70 21.02 67 26.44 +2.0OneSmart n ONE ... ... ... 16.00 8.56 707 11.69 +7.1OneMain OMF ... ... 16 36.32 23.62 347 33.37 +28.4ONEOK OKE 3.18f 4.6 50 70.77 49.32 1631 68.70 +28.5sOoma n OOMA ... ... ... 13.65 7.30 93 13.60 +13.8OppLgCap RWL .72e 1.4 ...q 55.31 45.76 80 51.16 -.4Opp RUT n OMFS ... ... ... 27.89 24.71 1 27.40 +4.9OppMidCap RWK .59e .7 ...q 64.10 53.65 9 61.63 +1.5OppSmCap RWJ .59e .8 ...q 77.03 60.34 27 74.88 +7.2OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 281 38.23 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.65 -2.1Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.54 +1.7OpIntRev n REFA ... ... ... 30.89 25.65 1 26.33 -5.5OpGlbRv n RGLB ... ... ... 30.09 25.62 0 26.61 -4.6Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.10 +.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 53

OppGlRv n ESGF ... ... ... 33.63 28.29 0 29.78 -5.1OppenFin RWW .58e .9 ...q 74.63 58.96 0 65.65 -4.9tOpEMRev n REEM ... ... ... 30.65 25.82 1 25.60 -7.9sOppenHldg OPY .44 1.5 ...dd 29.70 15.35 132 29.20 +9.0Oracle ORCL .76 1.7 50 53.48 42.57 24625 44.28 -6.3Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 187 16.86 -3.1OrchidIsl ORC 1.08e 14.0 41 10.47 6.77 646 7.72 -16.8OrchidsPP TIS 1.40 27.7 8 15.74 3.44 206 5.05 -60.5OrientPap ONP ... ... 3 2.45 .75 22 1.05 -18.7OrionECarb OEC .72 ... 69 33.95 18.85 478 31.75 +24.0sOrionGpHl ORN ... ... ...dd 8.46 5.17 384 8.60 +9.8Orix IX ... ... ... 100.03 77.52 27 80.09 -5.5OrmatTc ORA .49 .9 31 70.68 50.43 284 53.44 -16.4OshRusS n OUSM ... ... ... 27.99 24.76 50 27.29 +.9OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.24 -5.1OshkoshCp OSK .96 1.4 16 100.26 64.14 982 69.48 -23.6OsiskoGl n OR .20 ... ... 14.39 9.14 373 9.27 -19.8OutfrontM OUT 1.44 7.4 11 25.30 17.75 898 19.44 -16.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 733 3.82 +39.4OwensMin OMI 1.04 5.9 11 32.66 14.26 672 17.52 -7.2OwensCorn OC .84 1.3 20 96.52 61.00 2043 65.01 -29.3tOwensIll OI ... ... 13 25.90 16.75 1749 17.03 -23.2OwensRM ORM .80f 4.6 12 18.72 13.71 76 17.22 +7.6OxfordInds OXM 1.36 1.6 20 93.47 57.36 152 82.81 +10.1P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 2685 42.57 +20.1PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 44 20.95 PCM Fund PCM .96 8.3 ...q 12.13 10.15 32 11.60 +.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 5705 42.29 -5.7PGT Inc PGTI ... ... 26 21.97 11.90 294 20.50 +21.7PHH Corp PHH ... ... ...dd 15.00 8.01 190 10.88 +5.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 91 51.63 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 66.92 -3.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.42 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 17 99.62 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 42 102.78 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 114 100.03 -.4PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 28 99.94 -5.4PimShMat MINT .82e .8 ...q 101.87 101.39 707 101.56 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 15 52.87 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.93 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 8 113.80 -6.3PJT Part n PJT .20 .4 ...dd 58.76 35.47 148 55.03 +20.7tPLDT Inc PHI 1.60e 7.3 ... 37.26 21.63 120 21.76 -27.7PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 39 27.37 -3.3PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 28 25.15 -.8PNC PNC 3.00 2.2 13 163.59 119.41 3329 138.43 -4.1PNC wt PNC/WS ... ... ... 89.25 52.28 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 354 38.95 -3.7POSCO PKX ... ... ... 93.12 59.61 243 77.28 -1.1tPPDAI n PPDF ... ... ...dd 13.68 5.95 1193 5.99 -15.8PPG s PPG 1.80 1.7 18 122.07 100.36 3176 105.11 -10.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 7 25.34 -1.0PPL Corp PPL 1.64 5.7 13 39.90 25.30 10253 28.79 -7.0PQ GrpH n PQG ... ... 36 18.23 12.88 218 17.51 +6.4PS BusPk PSB 3.40 2.7 32 137.60 107.91 94 126.68 +1.3PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 10 25.12 -.5PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.11 -.8PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 23.41 -4.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 8 23.84 -5.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 3 23.62 -6.5PVH Corp PVH .15 .1 18 169.22 110.59 1242 149.75 +9.1PcrTrnd750 PTLC ... ... ...q 30.73 25.80 197 29.29 +2.3PcrTrnd450 PTMC ... ... ...q 33.22 27.70 57 32.33 +3.9PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 94 33.32 +10.1PacrCash n GCOW ... ... ... 34.59 29.33 47 30.54 -3.0PacrTrendp PTEU ... ... ... 33.39 27.81 43 28.05 -8.6Pacr Wlth n PWS ... ... ... 27.67 23.99 8 26.27 +4.1Pac Cash n CALF ... ... ... 30.04 22.60 2 29.24 +12.0PacDvCsh n ICOW ... ... ... 31.03 25.35 9 29.08 -.9PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 91 2.10 +8.2PacDrill rs PACD ... ... ...dd 1.81 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 24 24.62 -12.7PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 6 22.91 -11.3PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 4 21.00 -14.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 5 21.17 -12.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.80 -15.6PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 20.25 -17.6PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.53 -15.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 0 19.43 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 776 114.92 -4.7Pagsegur n PAGS ... ... ... 39.97 26.91 7801 29.66 -6.4PalatinTch PTN ... ... ...dd 1.59 .38 2433 .00 +16.2PaloAltNet PANW ... ... ...dd 217.40 126.56 1755 202.34 +39.6PampaEng PAM ... ... ... 72.98 40.21 636 41.73 -38.0Pandora P ... ... ...dd 9.98 4.09 10922 7.74 +60.6PanhO&G PHX .16 .8 95 25.30 17.65 33 18.90 -8.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 39 16.89 7.31 155 15.84 +69.4ParaGold n PZG ... ... 3 1.80 1.16 51 1.26 -3.1ParamtGp PGRE .40 2.6 ... 16.79 13.70 1146 15.49 -2.3Paretem rs TEUM ... ... ...dd 3.59 .50 769 2.57 +24.2sParkEl PKE .40 1.7 19 23.40 14.59 557 23.11 +35.6ParkHot n PK 2.20f 7.2 ... 32.62 23.91 1245 30.73 +6.9ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 116.21 +11.7tParkDrl PKD ... ... ...dd 1.44 .33 1521 .33 -67.0tParkerHan PH 3.04f 2.0 19 212.80 153.65 1604 155.76 -22.0ParsleyEn PE ... ... 48 33.43 21.12 3810 28.77 -2.3PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.31 -1.1PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 5 26.30 -2.0PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 27.85 -2.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 10 25.36 -3.5PartyCity n PRTY ... ... 14 16.90 9.50 564 15.85 +13.6PaycomSft PAYC ... ... 95 118.45 64.50 1746 100.44 +25.0PeabodyE n BTU .60 1.3 ... 47.84 22.76 1073 44.61 +13.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 291 11.42 +16.3Pebblebrk PEB 1.52 3.9 22 41.65 31.29 701 38.86 +4.5Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 25.46 +.8Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 25.41 -1.4Pedevco rs PED ... ... ... .91 .26 125 .31 -3.8Pembina g PBA 1.50 ... 26 36.99 29.28 546 34.24 -5.4Penney JCP ... ... 41 5.63 2.25 23236 2.44 -22.8PennaRE PEI .84 7.3 16 13.02 8.86 1039 11.57 -2.7PenRE pfB PEIpB 1.84 7.7 ... 25.74 20.21 4 23.80 -5.5PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 11 22.95 -11.4PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 10 21.95 -12.6PennyMFn PFSI ... ... 6 25.20 16.00 159 20.25 -9.4PennyMac PMT 1.88 9.9 20 19.30 14.87 283 19.05 +18.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 6 25.20 +.1Penske PAG 1.40f 2.9 12 54.83 38.33 683 48.42 +1.2tPentair PNR .70 1.7 13 74.84 42.09 1590 42.35 -40.0Penumbra n PEN ... ... ...dd 167.35 77.75 276 145.50 +54.6PerfFood n PFGC ... ... 23 37.68 25.40 589 36.95 +11.6PerkElm PKI .28 .4 28 84.49 62.43 610 72.87 -.3PermRck n PRT ... ... ... 16.69 15.00 30 15.92 +2.7Prmian PBT .64e 7.0 25 10.30 7.80 115 9.08 +2.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 758 75.12 -13.8Perspecta n PRSP ... ... ... 25.45 21.03 3021 21.27 -13.4PetChina PTR .70e 1.0 ... 85.02 60.69 140 72.39 +3.5PetrbrsA PBR/A ... ... ... 14.98 7.21 6429 8.32 -15.4Petrobras PBR ... ... ... 17.20 7.64 21429 9.59 -6.8Pfenex PFNX ... ... ...dd 8.42 2.07 115 5.22 +96.2Pzer PFE 1.36 3.7 15 39.43 32.32 19361 36.38 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.35 4.89 150 5.48 -6.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 121.69 76.21 4251 79.97 -24.3PhilipsNV PHG .88e 2.1 ... 43.45 35.24 665 41.48 +9.7Phillips66 PSX 3.20f 2.9 25 122.38 80.06 1800 110.45 +9.2Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 195 50.60 -3.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 232 4.46 -31.3PhysRltTr DOC .92 5.7 42 21.85 14.13 1043 16.01 -9.9PiedmOfc PDM .84 4.3 9 21.48 16.69 1309 19.73 +.6Pier 1 PIR .28 9.5 16 5.92 2.15 2330 2.96 -28.5PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.38 +2.8Pim IntEq n MFDX ... ... ... 28.41 25.32 5 25.88 -3.2tPimEmMkt MFEM ... ... ... 28.32 24.12 6 24.15 -7.7PimcoCA PCQ .92 5.5 ...q 17.89 14.43 47 16.68 -3.4PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 69 8.28 -18.5PimcCA3 PZC .72 7.0 ...q 12.80 9.55 27 10.23 -2.0PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 71 17.78 +3.4PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 179 17.69 +7.5PimDyCrd PCI 1.97 8.4 ...q 23.73 21.61 503 23.44 +4.5PimDyInco PDI 2.65a 8.4 ...q 32.11 28.60 134 31.65 +5.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 66 12.17 +4.2PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 185 10.57 +1.3PimStPls PGP 2.20 15.0 ...q 18.55 12.37 231 14.65 -4.7PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 513 8.43 +13.0PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 236 27.42 +5.8PimcoMuni PMF .98 7.5 ...q 14.23 12.29 43 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 66 12.96 -1.7PimcMu3 PMX .75 6.5 ...q 12.28 10.76 24 11.59 +.1PimcoNY PNF .68 5.6 ...q 13.63 11.26 22 12.19 -4.6PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 69 10.54 -12.2PimcNY3 PYN .63 7.0 ...q 10.27 8.50 8 9.05 -8.8PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 88 9.70 +5.7PinnaclFds PF 1.30 2.0 13 70.51 52.25 1312 66.27 +11.4PinWst PNW 2.78 3.5 18 92.42 73.41 887 80.01 -6.1PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 8 14.52 -7.8PionEnSvc PES ... ... ...dd 6.35 1.60 822 4.95 +62.3tPionFltRt PHD .72 6.4 ...q 12.22 11.18 57 11.22 -2.2PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 77 9.34 -3.8PioMuAdv MAV .84 7.7 ...q 11.88 10.50 18 10.89 -4.2PioMunHi MHI .84 7.4 ...q 12.35 11.10 30 11.40 -3.8PioNtrl PXD .32f .2 ...cc 213.40 125.46 1543 182.27 +5.4PiperJaf PJC 1.50f 1.9 13 99.80 52.75 105 77.60 -10.0PitnyBw PBI .75 8.3 6 16.13 8.30 2581 9.04 -19.1PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 16 24.85 +1.9PivotSft n PVTL ... ... ... 31.24 15.11 1701 24.63 +56.6PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1627 23.49 +13.8PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 1024 24.11 +9.8PlanetFit n PLNT ... ... 2 46.81 21.99 1774 44.05 +27.2Plantron PLT .60 .8 25 77.90 41.28 336 75.70 +50.3PlatfmSpc PAH ... ... 16 14.82 9.09 3136 11.44 +15.3PlatGpM rs PLG ... ... 1 .91 .08 6676 .12 -60.9PlayAGS n AGS ... ... ... 26.15 16.66 502 24.95 +34.9PlymInd n PLYM 1.50 8.9 ...dd 19.00 15.09 7 16.81 -9.0PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 7 24.85 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 559 121.50 -2.0PolyMet g PLM ... ... ...dd 1.36 .58 284 .00 +16.2PolyOne POL .70 1.6 20 47.48 34.15 631 42.77 -1.7PortGE POR 1.45f 3.4 20 50.11 39.02 753 42.84 -6.0PostHldg POST ... ... 53 88.93 70.66 786 87.61 +10.6PowrREIT PW ... ... ...dd 8.69 5.50 50 6.03 -2.1PwREIT pfA PWpA ... ... ... 26.55 25.02 1 26.08 +1.8PS 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 +1.3 PS 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 169.37 57.10 1 64.53 -27.3PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 2 8.34 -20.8PSBMetDS BOM ... ... ...q 13.09 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.76 1 6.13 +20.3tPSCrudeSh SZO ... ... ...q 100.37 57.13 0 44.71 -41.7PwshDB DBC ... ... ...q 18.47 13.72 17.91 +7.8PwShCurH DBV ... ... ...q 24.81 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.89 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 7.50 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.86 18.76 -3.3PS USDBull UUP ... ... ...q 25.20 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.40 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.19 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.00 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 11.75 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.60 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.46 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.23 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 166.95 127.36 1434 154.80 +.1PrecDrill PDS .28 ... ...dd 4.14 2.26 1537 3.20 +6.0PfdAptCm APTS 1.02f 6.6 ...dd 22.71 13.60 454 15.50 -23.5Prestige rs PBH ... ... 3 269.50 27.84 564 37.71 -15.1Pretium g PVG ... ... ... 12.44 6.17 1049 7.60 -33.4Primerica PRI 1.00 1.0 13 108.05 71.60 278 100.90 -.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.52 -1.8PrinActGl GDVD ... ... ... 29.52 25.23 28.14 +.5Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 8 25.83 -1.7PrinSpec n PREF ... ... ... 101.70 94.94 1 95.26 -5.1PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 30 17.59 +2.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.4 20 63.45 35.60 494 35.95 -37.1ProLogis PLD 1.92 3.0 24 67.53 56.59 3159 64.14 -.6ProPetr n PUMP ... ... ... 22.88 10.84 2349 15.06 -25.3PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 1333 41.69 ProUltMC s MVV ... ... ...q 45.38 32.29 47 42.98 PrUltQQQ s QLD ... ... ...q 93.29 56.21 3172 86.39 +17.8ProUltSP s SSO .40e .4 ...q 125.72 88.10 5327 111.10 +1.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.26 +12.2ProShtHY SJB ... ... ...q 23.91 22.90 737 23.01 -.5ProUShBM rs SMN ... ... ...q 36.18 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 75.29 -9.9Pro7-10yrT UST .42e .8 ...q 60.83 51.89 11 53.71 -6.5ProSShOG DDG ... ... ...q 27.58 20.60 0 21.97 -4.4ProSShFn rs SEF ... ... ...q 26.44 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 41 67.63 +1.3ProUltTl s LTL ... ... ...q 53.22 35.57 37.07 -14.2ProHdgRep HDG ... ... ...q 46.26 43.95 52 45.10 -.5ProUltEM EET ... ... ...q 114.48 70.29 22 77.50 -17.5ProRaLS RALS .62e 1.7 ...q 38.19 36.02 0 36.58 -2.8ProUSL7-10T PST ... ... ...q 23.82 20.50 133 22.89 +6.2ProShtEafe EFZ ... ... ...q 27.95 23.78 5 26.22 +2.9ProShtEM EUM ... ... ...q 21.06 16.23 892 19.08 +6.3ProUltEaf s EFO ... ... ...q 50.26 37.22 0 40.35 ProUEurop UPV ... ... ...q 66.95 49.46 0 55.08 -6.0ProShtBM SBM ... ... ...q 20.24 16.90 0 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 3 64.37 -2.4ProUltFin s UYG ... ... ...q 47.86 33.38 88 40.81 ProShtRE REK ... ... ...q 17.94 15.62 6 15.79 -.2ProShtChi50 YXI ... ... ...q 23.38 16.42 15 19.80 +2.9ProUltSem s USD ... ... ...q 54.11 25.72 58 44.46 ProUltUt s UPW ... ... ...q 54.09 37.86 1 45.66 -2.9PrUltTech s ROM ... ... ...q 113.10 63.94 86 103.13 +17.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 0 40.25 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 77 40.75 +2.9ProUltInd s UXI ... ... ...q 83.64 56.44 0 68.63 -6.0PrUltHCr s RXL .63e .7 ...q 107.49 77.00 3 90.66 +2.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 93.81 +15.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 4 41.95 -14.4ProUBasM UYM .15e .2 ...q 82.75 55.62 10 66.74 -9.9PrUlPR2K s URTY ... ... ...q 109.05 56.50 212 99.32 +20.6PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 121.51 +4.0ProUltSC s SAA ... ... ...q 124.50 75.95 4 117.44 +16.6ProUPD30 s UDOW ... ... ...q 116.82 58.97 2133 84.59 -10.3ProUlR2K s UWM ... ... ...q 86.15 54.70 541 81.02 +14.7ProSht20Tr TBF ... ... ...q 23.81 21.58 336 22.82 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 6551 46.84 ProUChin50 XPP ... ... ...q 113.86 59.62 23 72.17 -14.0PrUSSilv s ZSL ... ... ...q 40.09 27.80 4 33.41 +6.4PUVixST rs UVXY ... ... ...q 47.16 8.52 72111 12.84 +25.8ProVixST rs VIXY ... ... ...q 47.12 21.24 3728 31.42 +35.7PS ShCrd rs OILD ... ... ... 133.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 15.57 516 50.12 +34.6PrUCrude rs UCO ... ... ...q 34.67 12.71 3676 29.51 +25.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.22 +3.1PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 39 22.96 +8.6PrUltSilv AGQ ... ... ...q 39.51 28.47 86 30.52 -9.8PrUltShN s KOLD ... ... ...q 52.12 30.06 16 38.55 -2.8ProUShGld GLL ... ... ...q 80.66 63.08 4 73.76 +6.7PrSUShAus CROC ... ... ...q 51.28 42.20 1 50.41 +10.3PrUltShYen YCS ... ... ...q 76.95 64.93 11 72.20 -3.7ProSUltGold UGL ... ... ...q 44.38 35.62 17 37.39 -8.1ProShtVx s SVXY ... ... ...q 139.47 9.53 31962 12.58 -90.2PrUShCrd s SCO ... ... ...q 50.79 15.33 2270 17.50 -28.7ProShtEuro EUFX ... ... ...q 42.31 38.37 0 41.44 +3.6ProUltEuro ULE ... ... ...q 18.97 15.51 22 16.15 -7.5ProUShEuro EUO ... ... ...q 24.12 19.46 191 22.67 +6.9ProctGam PG 2.87f 3.7 20 94.67 70.73 11283 77.79 -15.3ProgsvCp PGR .69e 1.1 31 64.77 43.59 3854 60.18 +6.9ProsHldg PRO ... ... ...dd 38.36 21.36 199 35.75 +35.2ProShtQQQ PSQ ... ... ...q 40.94 30.60 2142 31.77 -10.7ProShSP rs SH ... ... ...q 33.75 28.14 5243 29.32 -2.8PrUShSP rs SDS ... ... ...q 51.48 35.66 9965 38.26 -6.8PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 17.21 -8.2PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 911 23.95 -26.0PrUShD3 rs SDOW ... ... ...q 31.96 15.67 6084 18.79 -3.6PUltShtF rs FINZ ... ... ...q 13.97 6.47 13 8.40 +3.6PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 5 14.83 +6.0ProUShL20 TBT ... ... ...q 39.86 32.99 3255 36.49 +8.0PrShR2K rs RWM ... ... ...q 48.41 37.53 397 38.70 -8.5PrUShHC rs RXD ... ... ...q 34.67 24.68 1 27.68 -8.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 1 20.03 -17.2PrUShRE rs SRS ... ... ...q 37.33 28.35 28 28.66 -2.0PUShtR2K TWM ... ... ...q 22.96 13.61 1272 14.45 -17.2PrUShtSC SDD ... ... ...q 21.13 12.00 2 12.72 -18.5PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 3 31.22 -6.8PUShtIndl SIJ ... ... ...q 22.06 14.55 7 16.87 +.1PS OnlSt n CLIX ... ... ... 50.79 37.63 21 48.12 +22.4PrShtSmC SBB ... ... ...q 39.75 30.37 0 31.09 -9.4PUPShtMC SMDD ... ... ...q 15.02 8.26 1 8.74 -12.9PrSh K1 n OILK ... ... ... 26.41 16.68 1 24.84 +14.7PUShtEur EPV ... ... ...q 37.20 26.83 16 32.29 +4.2PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 3 27.13 +2.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 371 62.36 -2.6PUltShEafe EFU ... ... ...q 27.38 19.90 9 24.10 +5.7PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 36.18 -14.0PrUltBra rs UBR ... ... ...q 107.88 44.12 1 48.13 -38.4PrSht20yTr TTT ... ... ...q 31.13 25.95 234 27.19 +2.2ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 41.09 -4.2PUltShOG DUG ... ... ...q 53.46 28.56 96 32.49 -12.2PS MngdF FUT ... ... ... 40.60 39.00 39.69 -1.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 4 35.71 -.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 41.65 -.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 67.32 +.1ProSPxTch SPXT .23p ... ...q 55.03 48.02 1 51.68 -1.1ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 36.22 -.1ProSPxFin SPXN .23p ... ...q 56.41 49.37 0 56.15 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 57.80 +2.3PrUltPFn FINU .29e .3 ...q 134.30 65.55 51 87.13 -17.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 40 73.53 -4.5ProSht7-10y TBX ... ... ...q 29.77 27.55 23 29.16 +3.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 74.25 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 54.89 +.7ProSR2KDv SMDV .47e ... ...q 58.30 51.18 36 57.73 +4.6PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.84 0 74.50 -3.1ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 4 24.87 -1.4PrUltShtTc REW ... ... ...q 23.63 11.80 16 12.87 -21.8PrUShtFn SKF ... ... ...q 27.35 18.61 37 20.56 -1.6Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.67 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.77 0 28.98 +4.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.85 1 54.99 -6.2ProCdNASh WYDE ... ... ...q 33.55 32.10 0 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 7 25.35 -2.1ProspBcsh PB 1.44 2.1 18 79.20 55.84 222 70.03 -.1Protalix PLX ... ... ...dd .92 .39 678 .45 -32.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 136.40 65.70 333 120.05 +16.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 149 28.50 +5.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 94.51 1315 95.98 -16.5Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 49 25.70 +1.8PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 18 25.46 +.7PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 14 26.26 +.3PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 22 26.48 +1.5 Prud UK PUK 1.49e 3.2 ... 55.36 45.09 239 46.40 -8.6PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1sPSEG PEG 1.80 3.3 19 53.55 41.67 2987 54.24 +5.3PubStrg PSA 6.80 3.0 25 226.25 180.48 1138 225.65 +8.0PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 5 25.21 +.3PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 24 25.05 -.6PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 29 24.62 -1.5PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 13 24.64 -1.4PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 73 26.36 -.9PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 6 26.23 -.8PubSt pfG PSApG ... ... ... 25.63 22.49 17 24.93 -.1PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 17 24.99 -.1PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 26 24.11 -3.1PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 13 24.63 -1.6PubSt pfC PSApC ... ... ... 26.45 23.05 7 24.80 -2.6PubSt pfB PSApB ... ... ... 26.69 23.90 4 25.50 -.7PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.83 -2.6PulteGrp PHM .36 1.3 16 35.21 23.81 4426 28.24 -15.1PureStrg n PSTG ... ... ...dd 25.62 11.99 4618 23.00 +45.0PutHiInSec PCF .37 4.0 ...q 9.52 8.60 8 9.27 +2.8PMMI PMM .44 6.2 ...q 7.72 6.89 56 7.05 -4.9PMIIT PIM .31 6.8 ...q 4.89 4.58 61 4.61 -3.4PMOT PMO .71 6.1 ...q 12.85 11.44 36 11.67 -5.5PPrIT PPT .31 6.0 ...q 5.68 5.05 336 5.24 -1.7Puxin n NEW ... ... ... 35.00 17.00 1475 20.43 -2.7PzenaInv PZN .41e 4.3 21 13.15 8.61 44 9.59 -10.1Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 570 58.80 +59.6QEP Res QEP .08 .7 34 13.75 7.02 2606 11.94 +24.8QIAGEN QGEN ... ... 40 37.61 30.20 562 35.95 +16.2QTS RltTr QTS 1.64 4.2 35 61.55 31.58 686 38.64 -28.7QuadGrph QUAD 1.20 5.5 11 31.29 17.73 339 21.76 -3.7QuakerCh KWR 1.48f 1.0 31 165.93 129.98 43 154.99 +2.8QuaCare QCP ... ... ... 22.91 12.25 285 21.72 +57.3QuanexBld NX .16 .9 23 24.60 16.25 246 18.05 -22.9QuantaSvc PWR ... ... 23 40.11 31.62 1209 33.86 -13.4tQntmDSS rs QTM ... ... 26 8.66 2.06 2711 2.07 -63.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 14 26.58 +1.9QnForSm n FFSG ... ... ... 27.15 24.51 10 26.14 +1.4QnForTcG n FFTG ... ... ... 26.55 24.19 10 24.88 -2.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 53 27.85 +1.8InspCpBd n IBD ... ... ... 28.29 24.07 5 24.37 -3.4QuaInsp n ISMD ... ... ... 29.95 23.78 3 28.78 +8.8QuaInsLg n BLES ... ... ... 30.44 25.93 7 27.97 -1.6FormInco n FFTI ... ... ... 27.57 23.79 27 24.07 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.28 +2.7QuanReal n QXRR ... ... ... 26.19 23.44 24.49 -3.1QuanDyn n XUSA ... ... ... 29.97 25.12 29.95 +7.2QuanMulT n QXTR ... ... ... 26.83 24.56 25.95 -.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.68 28.55 +2.7Qudian n QD ... ... 63 34.91 7.64 3444 9.47 -24.5sQstDiag DGX 2.00f 1.8 22 112.97 90.10 1641 113.14 +14.9QuintEn n QES ... ... ... 10.67 7.10 35 9.27 +3.0QuormHl n QHC ... ... ... 10.00 2.91 570 5.40 -13.5QuotientTc QUOT ... ... ...dd 17.85 10.35 483 13.10 +11.5Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 19 23.12 -1.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.25 +.3Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 43 23.43 -1.4Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 27 23.34 -1.7Qwest53 CTY 1.53 7.3 ... 25.57 18.66 57 20.83 -5.3Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 26 22.08 -2.5Qwest 56 CTAA ... ... ... 27.37 21.51 36 24.78 +.3Qwest57 n CTDD ... ... ... 25.97 20.51 60 22.43 -2.0Qwest56 n CTBB ... ... ... 25.60 19.86 73 21.74 -3.5R -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 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 66 21.20 -8.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 170 21.70 -8.4RH RH ... ... 52 164.49 44.00 988 145.93 +69.3RLI Corp RLI .88f 1.3 27 69.74 50.34 150 67.43 +11.2RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 634 22.34 +1.7RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 11 26.62 -1.4tRPC RES .40 2.9 18 27.07 13.78 2722 13.65 -46.5RPM RPM 1.28 2.5 18 56.69 46.36 851 51.65 -1.5RSP Perm RSPP ... ... 70 51.51 28.76 944 39.82 -2.1RYB Edu n RYB ... ... ...cc 31.80 15.50 408 20.78 +23.1RadianGrp RDN .01 .1 10 23.49 14.06 1614 16.50 -19.9RadiantLog RLGT ... ... 68 5.75 3.46 293 4.07 -11.5RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 1 25.84 -.2RafaelHl n RFL ... ... ... 10.31 3.05 58 9.20 +87.8RLauren RL 2.50f 2.0 18 145.94 70.36 1360 128.01 +23.5RamcoG RPT .88 6.7 10 15.00 11.15 857 13.17 -10.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 37 52.49 -9.0RangeRs RRC .08 .5 18 23.84 11.93 6813 16.60 -2.7RngrEnS n RNGR ... ... ...dd 15.70 6.88 29 9.35 +1.3RJamesFn RJF .88f .9 19 102.17 74.14 563 93.65 +5.2RayAdvM RYAM .28 1.7 21 22.96 12.68 1119 16.19 -20.8RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 14 116.49 -19.1Rayonier RYN 1.08f 2.8 41 39.73 27.71 938 38.17 +20.7Raytheon RTN 3.47 1.8 28 229.75 159.46 1790 193.52 +3.5RealityETF DIVY .46p ... ...q 28.89 25.25 12 26.66 +2.3RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 32.55 +1.9RealDivc n DFND ... ... ...q 28.60 25.12 27.95 +2.5RealDivG n GARD ... ... ...q 26.84 21.91 0 25.60 +2.5Realogy RLGY .27p 1.2 15 35.18 22.85 1260 23.41 -11.7RltyInco O 2.53 4.7 30 60.05 47.25 3054 54.24 -4.9ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 177 28.68 -7.3ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 76 177.70 94.47 4646 139.77 +16.4RedLionH RLH ... ... ...dd 12.70 6.15 138 11.15 +13.2RedwdTr RWT 1.20f 7.2 12 17.45 14.29 773 16.64 +12.3Reeds REED ... ... ... 3.10 1.30 13 2.90 +87.1RegalBel RBC 1.12f 1.4 15 87.50 67.84 280 79.80 +4.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.5 22 70.64 54.87 1129 62.58 -9.5RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 187 .21 +24.1RegHlt pfA RHEpA 2.72 113.3 ... 22.90 2.10 7 2.40 -70.0RegnlMgt RM ... ... 16 37.21 21.47 87 36.67 +39.4RegionsFn RF .36 2.0 17 20.21 13.03 10667 18.35 +6.2Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 18 25.64 +1.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 15 26.97 -5.1Regis Cp RGS ... ... ...cc 18.63 9.40 164 16.73 +8.9ReinsGrp RGA 2.00f 1.5 12 165.12 126.27 513 136.81 -12.3ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 8 27.49 -.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 28 25.66 -8.3RelStlAl RS 2.00 2.2 20 97.41 68.46 517 90.00 +4.9RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 60 67.50 43.85 83 53.65 +10.6RenaisIPO IPO .02e .1 ...q 31.67 24.59 4 29.69 +5.3RenIntIPO IPOS .24e 1.0 ...q 27.06 20.92 22.94 -5.9RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 161 123.36 -1.8RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.55 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.40 -.4ReneSola rs SOL ... ... ...dd 3.79 2.12 107 2.74 +3.0RennFund RCG ... ... ...q 2.20 1.13 3 1.52 +1.1Renren rs RENN ... ... ...dd 3.19 .55 12806 2.44 +158.2RepubSvc RSG 1.38 2.0 32 69.97 60.26 1455 69.46 +2.7ResMed RMD 1.40 1.3 51 108.29 71.29 745 105.52 +24.6ResolEn rs REN ... ... ... 38.64 23.64 429 32.06 +1.9ResoluteF RFP ... ... ...dd 12.15 4.10 330 9.55 -13.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 1936 60.00 -2.4RetailProp RPAI .66 5.1 13 13.78 10.84 2916 13.01 -3.2RetractTc RVP ... ... ...dd 1.48 .54 34 .74 +9.1RevGp n REVG .20 1.2 ... 33.15 12.87 1260 16.34 -49.8Revlon REV ... ... ...dd 27.90 15.60 179 18.30 -16.1RexAmRes REX ... ... 16 102.00 70.48 32 79.71 -3.7RexahnPh rs RNN ... ... ...dd 3.19 1.42 73 1.54 -23.8RexfordIR REXR .64f 2.1 53 32.91 26.32 450 31.03 +6.4RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.58 -4.4RexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 1 24.94 +.6Rexnord RXN ... ... 21 31.44 22.52 700 29.25 +12.4Rexnrd pfA RXNpA ... ... ... 66.44 52.57 29 62.77 +7.3tRiceMidstr RMP 1.22f 7.2 12 23.00 16.95 300 17.04 -20.6RingCentrl RNG ... ... ...dd 81.20 34.10 1344 69.35 +43.3RingEngy REI ... ... ...dd 17.35 11.37 802 12.36 -11.1RioTinto RIO 2.27e 4.2 ... 60.72 38.95 2761 54.12 +2.2RitchieBr RBA .68 2.0 40 36.00 24.08 249 34.76 +16.1RiteAid RAD ... ... 3 4.21 1.38 27522 2.11 +7.1RivrnOpp n RIV 1.68 8.2 ... 21.63 19.10 42 20.45 +2.1Riv/Doubl n OPP ... ... ... 19.76 17.12 67 17.45 -5.1RoadrnTrn RRTS ... ... 4 9.75 1.63 667 2.38 -69.1RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1386 68.41 +23.2RockwlAut ROK 3.68 2.2 24 210.72 155.81 1413 165.52 -15.7RockColl COL 1.32 1.0 21 139.63 103.25 1728 133.67 -1.4RogCm gs RCI 1.57 ... 13 54.95 43.11 193 46.29 -9.1Rogers ROG ... ... 30 184.00 105.39 162 108.63 -32.9Rollins s ROL .56 1.1 64 54.25 39.90 376 52.14 +12.1Roper ROP 1.65 .6 29 292.97 226.81 420 273.13 +5.5RosettaStn RST ... ... ...dd 16.85 8.71 131 15.82 +26.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2951 14.65 -6.4RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 28.30 -5.5RoyalBk g RY 3.76 ... ... 87.10 70.66 683 75.00 -8.1RBScotlnd RBS ... ... ... 8.74 6.36 660 6.92 -9.4RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 30 25.59 +.6RylCarb RCL 2.40 2.3 14 135.65 101.20 3432 105.39 -11.6RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.56 2219 70.67 +3.5RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 52.44 2985 67.30 +.9RoyceGVal RGT .10e ... ... 11.73 9.45 31 10.70 -1.1RoyceMC RMT .63e 6.3 ...q 10.39 8.09 208 10.01 +6.0Royce RVT 1.22e 7.7 ...q 17.18 14.02 211 15.89 -1.7RubiconPrj RUBI ... ... ...dd 5.79 1.48 1101 2.70 +44.4Rudolph RTEC ... ... 20 34.55 21.10 163 30.30 +26.8Ryder R 2.08f 2.9 17 90.26 65.65 507 71.28 -15.3RyersonH RYI ... ... 41 12.95 7.65 241 11.35 +9.1RymanHP RHP 3.40 4.2 17 85.77 57.78 295 81.54 +18.1S -S&P Glbl SPGI 2.00f 1.0 30 208.98 145.56 1248 203.95 +20.4SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1453 116.27 +3.5SCANA SCG 2.45 6.4 9 70.05 33.61 2123 38.40 -3.5SCE TrV n SCEpK ... ... ... 29.56 24.70 12 25.20 -4.7SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 32 24.20 +.1SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 2 26.68 -1.4SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 9 25.04 -2.9SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 23 23.23 -3.3SJW SJW 1.12a 1.7 24 69.29 47.57 105 67.66 +6.0SK Tlcm SKM ... ... ... 28.97 22.66 334 23.55 -15.6SLGreen SLG 3.25 3.2 30 107.88 89.46 767 100.61 -.3SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 5 25.71 +2.5SM Energy SM .10 .4 ...dd 28.20 12.29 2565 24.89 +12.7Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 9532 242.31 -2.0SpdrGold GLD ... ... ...q 129.52 114.80 9299 119.89 -3.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.18 98 33.20 -7.6SpdrNoANR NANR ... ... ...q 37.79 30.22 17 35.20 -.7Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 54

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 88.36 -1.6SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 38.18 5043 38.31 -5.9tSpd MsciCh XINA ... ... ... 26.62 20.57 1 20.42 -14.6S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 39 100.06 -4.3Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.57 -2.4Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 58.70 5 59.54 -9.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 79.29 +.8SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.17 0 58.71 -4.0Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 59.96 -6.3S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 62 105.82 -1.3SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 69.06 7 74.17 -1.7SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 7 59.53 -7.7SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 13 62.83 -3.4SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 21 67.51 -4.7SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 71.18 2 76.66 -2.8SpdEMkt s SPEM ... ... ...q 42.47 32.97 564 35.34 -7.4SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.47 107 30.68 -6.6SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.95 73 49.29 +.4Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 198 47.88 -2.0SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.02 32 47.64 -8.4SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.95 112 38.23 -7.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 150 36.88 -5.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 48.75 -5.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 274 39.05 -3.6SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 79 34.47 -2.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 807 30.29 -4.4SP Mid MDY 2.94e .8 ...q 366.10 307.28 2252 356.52 +3.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 137249 271.00 +1.6SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 18 26.32 -.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.41 -3.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 14 37.65 -1.6SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 1547 47.14 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 228 40.31 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 4 75.64 +1.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 211 47.57 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 6 65.97 -.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 6 80.49 +1.3SpdrBiot s XBI .44e .5 ...q 101.55 74.25 4357 96.40 +13.6Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 329 92.76 -1.8SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.46 1 81.61 -4.5SpdrHome XHB .15e .4 ...q 47.20 37.17 3393 39.36 -11.1SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1957 48.59 +2.6SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 3 59.38 +2.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 124 30.18 -1.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 783 31.86 +1.8SpdrLCpG s SPYG ... ... ...q 36.36 29.32 462 35.11 +6.4SpdrLCapV s SPYV ... ... ...q 32.54 28.05 303 29.58 -3.6Spd MidC s SPMD ... ... ...q 36.00 29.60 213 35.07 +5.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 150 54.30 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 43 52.22 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 28 93.17 +11.2SpdrSemi s XSD .16e .2 ...q 78.02 60.17 169 73.18 +4.8SpdrSCp s SLYG ... ... ...q 65.54 51.69 296 63.44 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 260 67.61 SpdrRs3K s THRK ... ... ...q 35.46 29.89 969 33.98 +2.3SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 148 93.01 -.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 181 29.54 -1.1SpFcStIn n XITK ... ... ... 107.00 69.30 27 95.59 +22.4SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 0 101.99 SpdrScored CBND .99 3.2 ...q 32.69 30.78 2 30.80 -4.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.83 133 34.07 -3.6SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 969 30.75 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 136 56.43 +1.4SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 25 43.28 -1.7SpdrBarITB BWZ .01e ... ...q 33.49 30.87 18 31.47 -2.0SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1205 53.31 +5.4tSpdrLTBd s SPLB ... ... ...q 28.77 25.89 82 25.88 -9.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 1026 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 5 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.94 191 27.11 -8.7SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1087 27.45 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 14039 35.78 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 516 30.17 -.8SP IntTip WIP .41e .3 ...q 60.27 54.14 20 54.45 -5.3SPLIntTB s BWX ... ... ...q 29.72 27.23 381 27.79 -2.3SpdrTrans s XTN .25e .4 ...q 69.36 53.77 9 64.42 -1.1SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 6 71.40 +4.5SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 8 71.63 +16.3SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 62 78.79 +22.3SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 11 80.97 +16.6SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 9 25.39 -4.5SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 457 86.02 +2.9SpdAgBd n SPAB ... ... ... 28.84 27.57 402 27.81 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 47 55.32 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1070 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 105 34.78 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.60 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5144 62.86 +6.8Spdr1500MT MMTM 1.61e 1.4 ...q 123.99 101.69 3 119.13 +3.8SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 7420 49.65 +9.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 376 48.00 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 42 43.29 -.5SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 22287 41.47 +11.5SpNuBST rs SHM ... ... ...q 48.95 47.51 257 48.01 +.2SpdrGendr SHE ... ... ... 75.63 66.51 5 72.19 +1.9SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1373 16.28 -5.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 73.26 +1.0SpdrMetM XME .24e .7 ...q 39.62 28.85 3800 35.55 -2.3SpdrR1KMo ONEO ... ... ... 77.42 68.55 11 73.07 +.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 70.80 +1.0SpdSPXHiD SPYD ... ... ...q 38.74 34.60 133 37.11 -.9SpdrFosFFr SPYX ... ... ...q 69.64 58.36 6 65.66 +1.3SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 5 90.31 -.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 106 77.46 +.3Spd SP600 s SLY ... ... ... 74.88 58.62 86 72.91 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 63.34 +1.6SpdrSCap n SPSM ... ... ... 33.40 28.11 234 32.50 +3.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.23 -.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 30 95.70 +4.8SPX Cp SPXC ... ... 16 37.96 23.41 287 35.21 +12.2SPX Flow n FLOW ... ... 42 54.92 31.10 323 44.24 -7.0SRC Eng SRCI ... ... 15 13.32 6.40 3316 10.67 +25.1STMicro STM .40 1.8 25 26.43 14.07 6477 22.57 +3.3SABESP SBS .39e 6.4 ... 11.96 5.96 1257 6.14 -41.2SabnR SBR 2.29m 5.1 21 50.00 37.00 11 45.40 +1.8SachemC n SACH .42 10.1 ... 5.02 3.30 102 4.17 +5.8SafeBulk SB .04 1.1 ... 4.00 2.19 433 3.71 +14.9SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 3 23.90 SafeB pfD SBpD 2.00 8.4 ... 24.20 18.49 13 23.86 +1.4SafegdSci SFE ... ... ...dd 14.40 10.75 116 12.90 +15.2SafeInco n SAFE .60 3.2 ... 20.00 15.57 44 18.94 +7.6SagaComm SGA 1.20 3.2 4 47.20 36.10 4 38.05 -5.9SailptTch n SAIL ... ... ...dd 28.94 12.82 1374 23.97 +65.3StJoe JOE ... ... 54 20.00 16.75 288 17.90 -.8Salesforce CRM ... ... ...cc 142.12 85.12 6806 133.19 +30.3SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 80 9.89 -10.3SallyBty SBH ... ... 10 21.36 14.05 2502 16.38 -12.7SJuanB SJT .65e 10.9 13 10.54 5.88 106 5.96 -27.7SanchezEn SN ... ... ...dd 7.49 2.78 2077 4.11 -22.6SanchzM rs SNMP 1.80 15.4 ...dd 13.25 9.35 50 11.70 +5.4SandRidge SD ... ... ... 21.90 13.02 277 17.27 -18.0SandRMiss SDT .22e 11.9 2 2.30 .73 310 1.89 +128.8SandRMs2 SDR .21e 13.1 1 2.00 .74 246 1.64 +92.7SandRdgP PER .50e 20.1 5 3.10 1.80 155 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.65 1213 4.34 -13.0Sano SNY 1.58e 3.9 ... 50.65 37.43 3178 40.50 -5.8SantCUSA SC .23e ... 5 20.46 11.65 2012 18.75 +.7SantFn 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 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 1 25.90 +.9sSaratogaI SAR 2.04f 7.9 5 24.98 19.62 245 25.70 +14.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 25.82 +.1Sasol SSL 1.41e 4.1 ... 38.75 26.92 267 34.31 +.3SaulCntr BFS 2.08 3.9 17 65.43 46.71 33 53.02 -14.1SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 23.79 1 25.15 -.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 41 80.35 61.02 7591 65.43 -2.9SchndrNt n SNDR .24 .9 ... 30.52 20.18 1242 27.74 -2.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 1314 66.30 +2.8SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 1561 65.26 +2.3SchwLCGr SCHG .63e .8 ...q 78.13 62.63 389 75.89 +7.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 315 53.44 -2.2SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 250 55.21 +3.6SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 434 74.23 +6.4SchwEMkt SCHE .49e 1.9 ...q 31.08 24.57 1078 25.81 -7.6Sch 1000 n SCHK ... ... ... 28.14 24.88 155 26.88 +2.4SchEMLgC FNDE .39e 1.4 ...q 33.13 26.27 534 27.59 -7.0SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 123 34.91 -2.9SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 360 29.42 -3.2SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 199 40.26 +6.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 457 37.52 +.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 11 37.53 +.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 676 49.96 -2.4SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 5764 32.97 -3.2SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 223 50.51 -2.9SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 830 41.69 +.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 188 52.19 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 227 49.68 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 328 54.69 -1.3SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 177 36.02 -1.7Schwab SCHW .40 .7 30 60.22 38.06 6189 53.41 +4.0Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 52 26.53 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 49 26.45 -2.0SchwitMau SWM 1.72 4.0 15 48.06 36.26 213 43.41 -4.3SciApplic SAIC 1.24 1.5 20 90.84 60.21 252 81.27 +6.1ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 16 25.35 -.4ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 441 7.30 -1.4ScorpioTk STNG .04 1.4 ... 4.20 1.85 3525 2.95 -3.3ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.95 +.4ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.45 +.1Scotts SMG 2.12 2.6 19 110.12 76.60 433 81.11 -24.2Sea Ltd n SE ... ... ... 17.19 10.06 1469 14.85 +11.4SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4069.79 -7.7SeabGld g SA ... ... ... 13.70 9.80 259 11.30 SeacorHld CKH ... ... ...dd 59.00 32.24 293 57.69 +24.8SeacrMar SMHI ... ... ... 25.00 11.66 69 22.39 +91.4SeadrillLtd SDRL ... ... 1 .74 .15 4159 .31 +35.1Seadrill SDLP .40 12.0 ... 4.20 2.60 137 3.32 -9.3SealAir SEE .64 1.5 22 49.94 40.76 2133 43.35 -12.1Seaspan SSW .50 5.6 14 9.30 5.50 1681 8.98 +33.0 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.98 8 25.71 +3.6Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 15 25.57 +.1Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.08 4 25.19 +2.3Seaspn pfH SSWpH ... ... ... 25.08 20.61 34 24.88 +5.2Seaspn pfG SSWpG ... ... ... 25.77 21.98 26 25.60 +5.3Seaspan n SSWA ... ... ... 24.99 23.15 7 24.86 +2.2SeaWorld SEAS ... ... ...dd 22.96 10.42 2208 22.41 +65.1SelEngS n WTTR ... ... ... 21.96 11.22 594 14.21 -22.1SelMedHld SEM ... ... 13 19.78 14.65 705 18.20 +3.1SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 4 25.24 +.2SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 948 24.65 -18.4SemiMfg SMI ... ... 20 9.14 4.49 332 6.92 -19.2SempraEn SRE 3.58 3.1 22 122.98 100.49 1571 116.61 +9.1Sempra pfA SREpA ... ... ... 107.00 95.95 134 104.37 +5.2SendGrid n SEND ... ... ...cc 32.03 17.50 596 27.18 +13.4SensataT ST ... ... 18 57.40 41.10 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 667 72.11 -1.4SequansC SQNS ... ... ...dd 4.19 1.44 98 2.02 +5.8Seritage n SRG 1.00 2.4 ... 50.00 34.07 276 42.50 +5.0Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 8 23.88 -1.9ServiceCp SCI .68 1.9 23 40.28 32.18 786 35.64 -4.5ServiceMst SERV ... ... 34 60.66 38.78 913 59.00 +15.1ServcNow NOW ... ... ...dd 188.59 103.00 1922 171.39 +31.4Servotr SVT .16e 1.7 ...cc 12.80 8.50 4 9.25 -16.9ShakeShk n SHAK ... ... ...cc 69.96 30.12 883 66.97 +55.0ShawCm g SJR 1.18 ... ... 23.44 18.50 474 20.73 -9.2ShellMidst SHLX 1.39f 6.4 19 31.19 19.42 488 21.76 -27.0Sherwin SHW 3.44f .9 30 435.15 326.68 739 394.95 -3.7tShinhanFn SHG ... ... ... 50.37 39.30 72 39.20 -15.5ShipFin SFL 1.40 9.4 15 15.98 12.70 828 14.90 -3.9Shopify n SHOP ... ... ...dd 175.11 83.16 2179 153.21 +51.7Shutterstk SSTK ... ... 39 52.78 29.85 278 47.36 +10.1SibanyeG SBGL .14r 5.0 ... 6.50 2.44 2942 2.82 -41.9SiderurNac SID ... ... ... 3.55 1.92 1711 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 12 2.59 +4.4Sifco SIF ... ... ...dd 7.95 5.00 14 5.25 -21.1SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 2288 57.10 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 31 27.21 -8.4SlvrcpMt n SVM .02 ... 56 3.43 2.12 187 2.79 +6.5sSimonProp SPG 7.80 4.5 23 173.02 145.78 2344 171.46 -.2Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.11 -2.0SimpsnM SSD .88f 1.4 32 67.32 41.79 222 62.37 +8.6SinopcShg SHI ... ... ... 74.09 51.33 34 61.46 +7.8Siteone n SITE ... ... 80 95.49 48.19 295 87.62 +14.2SixFlags SIX 3.12 4.4 23 73.38 51.25 804 71.18 +6.9Skechers s SKX ... ... 15 43.08 23.90 2283 29.51 -22.0Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 24 10.00 4.45 1237 6.15 -28.1Smartsh n SMAR ... ... ... 32.79 18.06 660 26.92 +38.1Smith&N SNN .61e 1.6 66 40.41 33.72 907 37.55 +7.3SmithAO s AOS .72 1.2 33 68.39 53.23 1936 59.00 -3.7Smucker SJM 3.12 2.9 14 133.38 96.13 1147 108.23 -12.9SnapInc A n SNAP ... ... ... 21.22 10.50 12344 13.10 -10.3SnapOn SNA 3.28 2.1 16 185.47 140.83 604 159.62 -8.4SocCapH n IPOA ... ... ... 10.85 9.85 287 10.00 -.9SocCapH un IPOA/U ... ... ... 10.97 10.02 77 10.60 SocQ&M SQM .99e 2.1 ... 64.20 32.50 521 48.16 -18.9Sogou n SOGO ... ... ...cc 15.50 7.91 8858 11.58 +.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.60 487 13.94 -34.9Solitario XPL ... ... ...dd .88 .39 91 .40 -34.0SonicAut SAH .24 1.0 12 23.60 15.95 268 23.20 +25.7SonocoP SON 1.56 3.0 26 55.77 46.55 386 51.46 -3.2SonyCp SNE ... ... ... 53.91 36.25 646 49.53 +10.2Sothebys BID .40 .7 18 60.16 42.78 245 56.00 +8.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 15 39.74 -2.5SoJerInd s SJI 1.12 3.3 29 36.41 25.96 1432 33.85 +8.4SthcrssEn SXE ... ... ...dd 3.35 1.40 2808 1.61 -4.7SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.51 -6.5SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.70 -8.6SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.21 -7.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.02 -5.5SouthnCo SO 2.40f 5.2 52 53.51 42.38 6812 46.60 -3.1SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 70 26.42 -2.1SouthCo ef SOJB ... ... ... 26.25 23.71 32 25.18 -2.0SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 35 24.54 -3.6SthnCopper SCCO .23e .5 39 58.09 34.35 1908 46.56 -1.9SwstAirl LUV .64f 1.2 9 66.99 49.76 7835 51.28 -21.7SwtGas SWX 2.08 2.7 24 86.87 62.54 336 76.81 -4.6SwGA Fn SGB .48f 2.0 18 26.04 18.50 4 24.25 +1.0SwstnEngy SWN ... ... 6 6.72 3.42 20475 5.28 -5.4SprkNtSE wi LOV ... ... ... 15.40 10.15 20 10.94 -13.5Sparton SPA ... ... 21 23.59 16.35 88 19.02 -17.5SpdFosFr n EFAX ... ... ... 77.82 67.00 13 68.95 -5.4SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.90 -1.0SpdEmFos EEMX ... ... ... 76.80 61.28 64.44 -7.7SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.41 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 45 14.91 +.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 4 25.60 -1.0SpectraEP SEP 3.01f 9.7 9 46.47 29.89 858 31.10 -21.3SpectrmB SPB 1.68 2.0 15 127.25 60.13 549 82.15 -26.9SpeedM TRK .60 3.4 19 23.47 16.46 32 17.50 -7.3SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.68 +2.4SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.33 -2.0Spire SR 2.25 3.1 20 82.85 60.09 282 71.50 -4.9SpiritAero SPR .48f .6 19 105.20 55.92 1005 84.07 -3.6SpiritAir SAVE ... ... 15 50.42 30.32 2125 36.33 -19.0SpirMTA n SMTA ... ... ... 10.67 8.90 449 10.22 +12.1SpiritRltC SRC .72 8.8 12 8.33 6.47 4129 8.22 +6.9SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 5 23.11 -7.0Spotify n SPOT ... ... ...dd 182.45 135.51 2877 170.37 +14.3SpragueRs SRLP 2.61 11.1 13 29.00 21.80 18 23.60 -2.5Sprint S ... ... 3 8.92 4.81 11495 5.32 -9.7SprottSilv PSLV ... ... ...q 6.85 5.83 565 5.90 -6.9SprottGold PHYS ... ... ...q 11.15 9.83 413 10.27 -3.0SprottPPP SPPP ... ... ... 9.91 7.81 44 8.21 -12.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 15094 61.89 +78.5STAG Indl STAG 1.39 5.1 37 28.95 22.42 600 27.14 -.7STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.57 -2.3StageStrs SSI .20 8.6 ... 3.25 1.45 138 2.32 +38.1SP Matls XLB .98e 1.7 ...q 64.17 53.38 9791 57.61 -4.8SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 9925 84.15 +1.8SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 22121 51.89 -8.8SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 12067 108.90 +10.3SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 18369 73.64 +1.9SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 80377 26.78 -4.0SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 23073 71.69 -5.3SP Tech XLK .78e 1.1 ...q 72.43 54.25 17986 69.33 +8.4SpdrRESel XLRE ... ... ...q 34.02 29.17 6957 32.23 -2.2SP Util XLU 1.55e 3.0 ...q 57.23 47.37 21459 51.59 -2.1StdMotor SMP .84 1.7 29 54.73 40.56 116 50.40 +12.2Standex SXI .72 .7 21 110.00 88.40 24 102.00 +.1tStanBlkDk SWK 2.52 1.9 19 176.62 133.12 1201 133.93 -21.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 27 25.45 +.9tStanBlD un SWP ... ... ... 128.00 104.88 23 105.60 -14.0Stantec g STN .55f ... 17 29.25 24.05 11 25.25 -9.7StarGas SGU .47f 4.8 15 11.35 8.74 28 9.84 -8.5Starret SCX .40 6.1 21 9.40 5.80 8 6.55 -23.8Startek SRT ... ... 48 14.78 6.11 120 6.73 -32.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1690 22.41 +5.0StateStr STT 1.68 1.8 16 114.27 87.03 2310 95.92 -1.7StateSt pfC STTpC ... ... ... 25.55 24.01 21 25.26 +.2StateSt pfD STTpD ... ... ... 28.96 26.00 21 26.82 -2.3StaStCp pfG STTpG ... ... ... 28.45 25.50 28 25.95 -4.3StateSt pfE STTpE ... ... ... 27.16 25.47 56 26.14 -1.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 5 16.90 -13.6SteelPr pfA SPLPpA ... ... ... 22.70 19.75 2 20.34 -3.9Steelcse SCS .54f 4.0 ... 15.90 12.50 1353 13.60 -10.5StellusCap SCM 1.36 10.3 11 14.29 11.07 106 13.22 +.6StellCap22 SCA 1.44 5.8 ... 25.39 25.01 1 25.02 -1.2Stepan SCL .82 1.1 19 92.97 68.09 99 75.64 -4.2Steris plc STE 1.24 1.2 26 107.97 80.74 343 105.00 +20.0SterlingBc STL .28 1.2 14 26.50 21.00 1885 24.10 -2.0SterlBc pfA STLpA ... ... ... 26.74 25.65 9 26.28 -.2StewInfo STC 1.20 2.8 29 47.37 34.48 68 42.43 +.3StifelFin SF .48f .9 17 68.76 42.92 688 54.51 -8.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 25.94 -4.2Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.59 -1.4StoneHEM EDF 2.16 16.4 ...q 17.31 12.80 79 13.15 -17.3StonHEmM EDI 1.81 14.2 ...q 16.45 12.66 64 12.78 -17.9StoneMor STON 1.32 22.0 ...dd 9.62 4.61 109 6.01 -8.4sStonerdg SRI ... ... 26 37.15 14.72 821 36.77 +60.8StoreCap STOR 1.24 4.6 23 27.25 21.59 1295 27.05 +3.9StratALL36 GJT .29 1.4 ... 21.79 19.20 0 21.00 +5.0Strat D35 GJP .74 3.3 ... 23.69 21.85 22.73 -.9StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.13 +4.3StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.09 +.8StratPG34 GJR .27 1.2 ... 23.46 20.93 4 22.00 -.1StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.56 -4.9StratWMT GJO .22 .9 ... 23.17 21.72 2 23.01 +3.4Stryker SYK 1.88 1.1 29 179.84 137.70 1223 170.28 +10.0SturmRug RGR 1.28f 2.2 20 67.80 43.00 151 58.60 +4.9SubPpne SPH 2.40 10.2 34 27.05 21.85 115 23.55 -2.8SumitMitsu SMFG ... ... ... 9.67 7.33 1031 7.73 -11.0SummitHtl INN .72 5.0 13 19.39 12.77 609 14.41 -5.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 4 24.05 -5.7SumHP pfE INNpE ... ... ... 26.25 22.82 24.10 -6.1tSumtMtls n SUM .29t ... 24 34.06 26.00 1129 25.87 -17.7SummitMP SMLP 2.30 14.7 ...cc 24.75 13.10 103 15.60 -23.9SunCmts SUI 2.84f 2.9 99 98.99 80.12 296 97.61 +5.2SunLfFn g SLF 1.90f ... ... 44.50 33.70 415 39.94 -3.2SunCokeE SXC .99e ... 7 14.32 8.20 410 13.36 +11.4SunCokeEn SXCP 1.60m 10.7 9 21.95 14.75 174 15.00 -14.0Suncor g SU 1.44 ... ... 41.82 27.96 5675 38.70 +5.4SunlOnl n STG ... ... ...dd 14.08 6.80 132 9.15 -17.6SunLink SSY ... ... ...dd 2.08 1.26 0 1.26 -20.8tSunocoLP SUN 3.30 13.4 73 33.11 24.76 420 24.70 -13.0SunstnHtl SHO .20 1.2 19 17.60 14.09 1513 16.67 +.8SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 25.85 -1.0SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 5 25.00 -3.3Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3081 66.64 +3.2SunTr 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 4 24.14 -1.8SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 25 1.92 +30.6SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2587 9.40 -2.4SuperiorInd SUP .36 1.9 30 20.95 12.70 147 19.20 +29.3Supvalu rs SVU ... ... 11 26.18 13.60 623 21.39 -1.0sSuthrlAs n SLD 1.52 9.2 ... 16.55 13.55 37 16.55 +9.2SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 0 25.96 +1.2SwEBioFu23 FUE ... ... ... 8.47 6.00 0 6.10 -12.9SwEGrain23 GRU ... ... ... 4.25 3.29 3 3.36 +.6SwRCmETR RJN ... ... ... 3.72 1.87 13 3.11 +11.3SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.48 -5.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 22 5.90 -1.7SwERCmTR RJI ... ... ... 5.96 4.65 77 5.55 +2.8tSwisHelv SWZ .64e .2 ...q 13.74 12.02 20 12.03 -5.7Switch n SWCH .03e ... ... 20.45 11.90 1152 12.49 -31.3Synchrony SYF .60 1.8 12 40.59 28.33 4558 33.82 -12.4Synnex SNX 1.40 1.3 14 141.94 93.87 428 107.26 -21.1Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 8 25.43 -2.7SynovusFn SNV 1.00 1.8 19 57.40 40.27 1135 54.43 +13.5SynthBiol SYN ... ... ...dd 1.05 .19 338 .22 -56.1sSysco SYY 1.44 2.1 27 68.34 48.85 2152 68.23 +12.3 Systemax SYX .22 .6 33 40.04 17.33 91 33.89 +1.9T -TAL Educ s TAL ... ... ...cc 47.63 19.72 10253 37.15 +25.0TC PpLn TCP 2.60m 10.1 8 59.30 22.64 259 25.75 -51.5TCF Fncl TCF .60 2.4 16 27.34 14.58 1535 25.42 +24.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 18 24.52 -4.7TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 115 5.49 -6.5TE Connect TEL 1.76f 1.9 27 108.23 77.15 1871 93.84 -1.3THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.50 +1.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.58 -1.3THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 21 17.36 +3.0TIM Part TSU .28e 1.6 ... 23.12 14.42 1004 17.29 -10.5TJX TJX 1.56 1.6 22 96.82 66.44 2831 95.21 +24.5TPG Pace n TPGE ... ... ... 10.87 9.67 738 10.59 +8.7TPG Pac n TPGH ... ... ... 10.00 9.67 2 9.89 +1.6TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 173 20.24 +6.2TPG SpLnd TSLX 1.56 8.7 8 21.74 17.00 297 17.85 -9.8TableauA DATA ... ... ...dd 105.78 60.43 1369 93.67 +35.4TahoeRes TAHO .24 4.8 ... 8.86 3.76 2404 4.96 +3.5TailorBr TLRD .72 2.7 15 35.94 9.81 1420 26.49 +21.3Taiwan TWN ... ... ...q 22.25 19.25 9 20.06 -3.9TaiwSemi TSM .73e 2.0 17 46.57 34.31 10519 36.51 -7.9Takung n TKAT ... ... 45 5.44 1.81 2 1.81 -27.9TallgEGP n TEGP 1.95f 8.6 ...dd 28.94 17.14 1293 22.71 -11.8TallgrsEn TEP 3.90f 8.6 12 52.84 34.37 766 45.26 -1.3TalosEn rs TALO ... ... ...dd 40.16 17.32 106 32.94 +2.4StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.88 19.86 2451 24.09 -9.1TanzRy g TRX ... ... ... .68 .24 140 .41 +47.5Tapestry TPR 1.35 2.9 29 55.50 38.70 2410 47.06 +6.4TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2693 48.49 +.1TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 6 26.81 +1.2Target TGT 2.56f 3.3 14 79.59 50.04 6177 76.84 +17.8TaroPhrm TARO ... ... 12 128.46 93.01 48 116.47 +11.2Taseko TGB ... ... ... 2.46 1.05 652 1.10 -52.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 3687 20.86 -36.9Taubmn TCO 2.62f 4.3 21 66.61 44.78 854 60.35 -7.8Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 3 24.75 -1.5Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 3 24.74 -1.9TaylorMH TMHC ... ... 13 28.42 19.68 731 20.05 -18.1Team TISI ... ... ...dd 24.80 10.45 171 21.75 +46.0Technip FTI .13 ... 18 35.00 24.53 4775 31.51 +.6TeckRes g TECK .16e ... ... 30.80 16.33 3867 24.77 -5.3Teekay TK .22 2.9 ...dd 10.90 6.02 834 7.60 -18.5TeekLNG TGP .56 3.4 82 21.65 14.15 206 16.30 -19.1TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 22 25.53 +1.1TeekOffsh TOO .04m 1.6 85 3.18 2.14 247 2.54 +7.6TeekOf pfA TOOpA 1.81 8.4 ... 24.49 14.95 7 21.58 -6.5TeekOf pfB TOOpB 2.13 8.7 ... 26.00 16.68 8 24.29 -2.3TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 19 24.79 -1.0TeekayTnk TNK .21 16.0 19 2.00 .96 1472 1.31 -6.4Tegna TGNA .28 2.5 7 15.60 10.00 3339 11.40 -19.0TejonRnch TRC ... ... ...cc 26.25 18.59 116 24.54 +18.2TeklaHlth HQH 1.92e 8.9 ...q 26.29 20.36 103 21.56 -4.4TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 89 17.18 -1.9TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 58 18.78 -4.3TeklaWH n THW 1.40 10.8 ...q 15.38 12.47 95 13.00 -4.5TelInstEl TIK ... ... 50 6.35 2.05 21 3.50 +34.6Teladoc n TDOC ... ... ... 63.65 27.35 1254 59.55 +70.9Telaria n TLRA ... ... ...dd 5.30 3.42 325 4.25 +5.5TlcmArg TEO .71e 3.4 ... 40.19 19.77 342 20.96 -42.8TelItalia TI ... ... ... 11.28 7.53 138 7.67 -11.1TelItaliaA TI/A .30e 4.5 ... 9.60 6.27 50 6.70 -7.1Teledyne TDY ... ... 31 214.32 123.29 127 197.46 +9.0Teleex TFX 1.36 .5 34 288.78 197.72 176 275.94 +10.9TelefBrasil VIV .64e 5.2 14 17.33 11.20 1224 12.15 -18.1TelefEsp TEF 1.20e 13.9 ... 11.58 8.50 1362 8.62 -11.0TelData TDS .64 2.3 9 29.87 23.54 554 27.37 -1.5TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.93 +1.5TelData 61 TDA 1.47 6.0 ... 25.64 23.11 6 24.39 -2.0TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 25.15 -.5TelData59 TDE 1.72 6.8 ... 26.21 24.26 10 25.25 -.2Telus gs TU 2.10 ... ... 38.50 34.01 362 34.79 -8.1TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 100 21.37 -.7tTmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 61 14.58 -11.2TmpEMI TEI .80a 7.7 ...q 11.98 10.27 157 10.42 -6.7tTmpGlb GIM .30 4.9 ...q 6.77 6.10 206 6.10 -5.6TempurSly TPX ... ... 14 68.05 41.10 592 51.13 -18.4Tenaris TS .69e 2.0 ... 40.64 25.91 2878 35.31 +10.8TenetHlth THC ... ... ...dd 38.81 12.25 1039 36.25 +139.1Tengsco TGC ... ... ...dd 1.19 .55 21 .61 -23.5Tennant TNC .84 1.1 ...cc 82.20 59.00 56 76.10 +4.7Tenneco TEN 1.00 2.2 7 65.59 43.48 912 44.95 -23.2TVA 28 TVC .96 4.0 ... 25.97 23.29 17 23.86 -4.9TVA 29 TVE .84 3.6 ... 26.98 23.22 13 23.41 -6.4Teradata TDC ... ... 24 44.27 28.33 1108 39.91 +3.8Teradyn TER .36 1.0 29 50.68 29.68 2796 37.67 -10.0Terex TEX .40 1.0 36 50.17 35.18 1664 40.68 -15.6Ternium TX 1.10e 3.1 11 42.43 25.27 201 35.41 +12.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 466 37.44 +6.8TetraTech TTI ... ... ...dd 4.85 1.85 403 4.19 -1.9TeucrCorn CORN ... ... ...q 20.05 16.01 101 16.41 -2.1TeucrSug CANE ... ... ...q 10.50 7.30 39 7.60 -22.3TeucrWht WEAT ... ... ...q 8.43 5.80 155 6.28 +4.7TeucrSoyb SOYB ... ... ...q 19.64 15.98 105 16.49 -7.8TeucrmAgs TAGS ... ... ...q 25.70 21.07 1 21.20 -4.1TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8451 23.57 +24.4TexPacLd TPL .29f ... ...cc 739.89 284.48 6 699.27 +56.6Textainer TGH .96 6.6 ...dd 26.50 13.63 276 14.45 -32.8Textron TXT .08 .1 42 69.36 45.51 2321 65.73 +16.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 25 226.44 170.07 1531 204.93 +7.9Thermon THR ... ... 47 26.50 15.74 107 22.95 -3.0ThirdPtRe TPRE ... ... 11 17.10 12.75 414 13.15 -10.2ThomsonR TRI 1.38 3.4 17 48.61 36.52 705 40.21 -7.8Thor Inds THO 1.48 1.5 11 161.48 89.89 798 100.03 -33.63D Sys DDD ... ... 56 22.12 7.92 2419 14.01 +62.23M Co MMM 5.44f 2.8 29 259.77 191.44 2921 195.80 -16.8Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 238 28.31 +16.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.0 ...cc 24.14 16.67 379 23.95 +17.5Tiffany TIF 2.20f 1.7 40 137.97 86.15 1829 133.07 +28.0Tillys TLYS ... ... 36 16.57 8.42 194 15.03 +1.8Timken TKR 1.12f 2.5 17 55.65 41.85 704 44.05 -10.4TimknSteel TMST ... ... ...dd 20.24 12.54 276 16.44 +8.2Titan Intl TWI .02 .2 ...dd 14.53 7.97 289 10.99 -14.7tTollBros TOL .44 1.2 11 52.73 36.55 1857 36.45 -24.1Tompkins TMP 1.92 2.2 26 90.50 71.27 27 88.17 +8.4TootsieR TR .36b 1.1 29 37.48 27.45 96 31.45 -11.0TopBuild n BLD ... ... 34 87.21 51.64 369 79.06 +4.4Torchmark TMK .64 .8 7 93.60 74.48 448 83.62 -7.8Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.14 -2.3Toro Co s TTC .80f 1.3 23 73.86 56.60 400 59.33 -9.0TorDBk gs TD 2.68 ... ... 75.46 49.10 1022 57.32 -2.2MonTNAPpl TPYP .45p ... ...q 24.31 20.22 24 22.77 -2.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.28 -5.1TortEnInd NDP 1.75 14.6 ...q 15.44 10.70 60 11.98 -9.8TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 131 26.67 -8.3TortMLP NTG 1.69 10.0 ...q 21.09 14.91 236 16.93 -3.6TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 45 16.90 -10.1TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 20 18.68 -9.3Total SA TOT 2.71e 4.5 ... 64.59 48.15 2981 60.25 +9.0TotalSys TSS .52 .6 22 90.74 57.53 1427 85.28 +7.8TowerIntl TOWR .48 1.5 15 34.55 21.25 196 33.10 +8.3TownsqMda TSQ .30 4.5 9 11.63 6.03 134 6.70 -12.8Toyota TM ... ... ... 140.99 103.84 206 128.57 +1.1TrCda g TRP 2.76 6.5 16 51.85 39.16 813 42.56 -12.5TransEntx TRXC ... ... ...dd 5.00 .60 17745 4.96 +157.0TransUn n TRU .07p ... 28 73.22 41.07 800 70.86 +28.9Trnsalta g TAC .23 ... ... 6.60 4.85 15 4.95 -16.8TrnsatlPet TAT ... ... ...dd 2.18 .58 18 1.45 +4.3TrnsRty TCI .20p ... ...dd 52.00 20.37 11 37.74 +20.5TransDigm TDG 24.00 ... 23 346.51 249.57 916 337.93 +23.1TrnsMont TLP 2.48f 6.7 15 47.45 33.98 11 37.05 -6.1Transocn RIG ... ... ...dd 14.16 7.20 12161 12.26 +14.8TrGasSur TGS ... ... ... 24.22 13.83 188 15.25 -31.4Travelers TRV 3.08f 2.5 16 150.55 113.76 1698 123.72 -8.8Travelport TVPT .30 1.6 ... 19.09 12.10 732 18.36 +40.5TrecoraRs TREC ... ... 20 15.10 10.25 40 14.50 +7.4Tredgar TG .44 1.9 32 24.95 14.65 93 23.65 +23.2TreeHseF THS ... ... 17 85.99 36.35 477 53.87 +8.9Trex s TREX ... ... 36 66.76 33.25 393 62.64 TriPointe TPH ... ... 13 19.55 12.28 838 16.46 -8.1TriContl TY 1.02e 3.9 ...q 28.32 22.63 73 26.56 -1.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.32 +1.8TrianglCap TCAP 1.20 10.3 ... 18.04 8.91 409 11.65 +22.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.06 -.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 2 25.06 -.6TribMda A TRCO 1.00 2.6 12 43.71 34.81 603 38.11 -10.3TrilogyMtl TMQ ... ... ...dd 1.87 .61 141 1.67 +53.2TrimShrk n TTAC ... ... ... 38.16 29.09 9 35.91 +6.5TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.47 -2.6TriNetGrp TNET ... ... 35 57.13 31.52 285 53.28 +20.2Trinity TRN .52 1.6 7 38.25 26.80 1112 33.28 -11.2TrinityPlce TPHS ... ... ... 7.59 5.86 29 6.93 -.3Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 390 70.50 -2.9TrioTch TRT ... ... 13 8.47 4.05 10 4.25 -39.4TriplePtV TPVG 1.44 11.4 7 14.19 11.12 86 12.59 -.8TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.36 -2.0Triple-S GTS ... ... 37 44.01 15.05 242 41.06 +65.2TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 783 30.31 -19.1tTriumphGp TGI .16 .8 4 34.58 19.48 800 19.60 -27.9Tronox TROX .18 .9 60 28.40 13.26 1705 19.25 -6.1TrueBlue TBI ... ... 17 29.50 19.30 372 27.25 -.9Tsakos TNP .20 5.2 ... 5.27 3.11 174 3.82 -2.3TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 10 25.25 -.2Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 10 25.37 -.5Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 2 24.91 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 16 25.08 -.6Tuppwre TUP 2.72 6.5 ...dd 71.23 39.86 1402 41.57 -33.7Turkcell TKC ... ... ... 11.29 5.92 1031 6.19 -39.3TurnPtBr n TPB .16 .5 ... 32.73 14.45 133 31.18 +47.6TurqHillRs TRQ ... ... 25 3.59 2.52 1597 2.73 -20.4TutorPerini TPC ... ... 10 29.90 18.55 463 18.75 -26.022ndCentry XXII ... ... ...dd 4.44 1.33 3512 2.51 -10.4Twilio n TWLO ... ... ... 62.34 23.25 2604 54.47 +130.8Twitter TWTR ... ... ...dd 47.79 15.67 31325 44.17 +84.0TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 2 26.89 -1.4TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 5 25.62 -2.4TwoHrbI rs TWO 1.88 11.6 7 17.13 13.85 1379 16.22 -.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 17 24.61 -1.9TylerTech TYL ... ... 53 240.35 165.14 256 224.56 +26.8Tyson TSN 1.20 1.7 13 84.65 58.36 1142 69.83 -13.9U -UBS 3xLCr WTIU ... ... ... 41.02 9.90 10 31.95 +35.7UBS 3xInvC WTID ... ... ... 47.10 7.31 14 8.91 -41.7VelDlyIn n EXIV ... ... ... 61.00 26.21 53 32.84 -32.1VelLngVS n EVIX ... ... ... 23.61 8.45 4 10.56 -11.9UBS FILCG FBGX ... ... ...q 269.99 161.21 1 252.50 +11.1UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 10 81.08 -5.2UBS Grp UBS .69e 4.5 ... 20.89 15.03 1963 15.24 -17.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 55

UDR UDR 1.29 3.4 23 40.33 32.88 1469 37.43 -2.8sUGI Corp UGI 1.04f 2.0 11 51.85 42.51 693 52.24 +11.3UMH Prop UMH .72 4.8 29 17.32 11.38 296 14.89 -.1UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 26.36 -3.5UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.20 -7.2UQM Tech UQM ... ... ...dd 1.79 .71 50 .96 -31.3US FdsHl n USFD ... ... 25 38.39 25.43 2294 37.95 +18.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 67 97.75 +35.4US Silica SLCA .25 .9 34 38.70 23.75 1711 26.82 -17.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 125 16.74 +1.2Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 51.84 -.3Usaa SCVal USVM ... ... ... 55.54 47.00 9 54.25 +6.9tUSAA IntlVl UIVM ... ... ... 55.54 48.78 3 48.58 -5.6tUsaa EMVl UEVM ... ... ... 56.13 47.23 13 47.34 -7.8Usaa STrBd USTB ... ... ... 54.88 49.34 4 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.43 -3.5USANA s USNA ... ... 29 121.15 52.80 140 114.45 +54.6USCF Oil n USOU ... ... ... 75.96 22.66 4 60.93 +41.7USCF ShOil USOD ... ... ... 26.29 5.50 22 6.48 -42.7USCF shpei BUY ... ... ... 28.70 23.45 27.77 +9.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 28 10.70 -4.9USG USG ... ... 24 43.40 25.60 3015 43.10 +11.8Ultrapar UGP .55e 4.4 ... 26.48 11.79 620 12.38 -45.5UndrArm s UAA ... ... 38 24.70 11.40 3748 22.31 +54.6UnAr C wi UA ... ... ... 22.58 10.36 2946 20.76 +55.9Uni UFI ... ... 15 39.21 27.98 56 31.30 -12.7UniFirst UNF .15 .1 25 187.75 135.95 46 181.00 +9.8UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1015 55.25 -1.9Unilever UL 1.48e 2.7 ... 60.13 50.74 1459 54.84 -.9UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 3559 141.23 +5.3UniqueF n UFAB .60 6.9 10 10.55 7.05 11 8.68 +17.0Unisys UIS ... ... ...dd 13.90 6.90 553 13.45 +65.0Unit UNT ... ... 13 26.82 15.29 351 24.37 +10.8UtdContl UAL ... ... 10 81.39 56.51 3297 71.33 +5.8UtdMicro UMC .09e 3.1 ... 3.14 2.10 758 2.88 +20.5UPS B UPS 3.64 3.3 19 135.53 101.45 4044 110.20 -7.5UtdRentals URI ... ... 8 190.74 104.96 2165 148.15 -13.8USNatGas UNL ... ... ...q 10.28 8.54 2 9.43 +2.7US12MoOil USL ... ... ...q 25.74 15.65 58 23.99 +14.7USAntimny UAMY ... ... ... .59 .20 286 .54 +67.5US Bancrp USB 1.20 2.4 14 58.50 48.49 6724 50.58 -5.6US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 15 23.45 +3.8US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 43 28.07 -.5US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 14 25.56 +1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.05 138 20.90 +15.5US Cellular USM ... ... 49 41.82 32.06 74 36.99 -1.7US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 16 25.08 -.6US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 14 25.80 +.3US Cell64 UZC 1.81 7.0 ... 27.50 24.55 11 25.86 -.2USCmdtyFd USCI ... ... ...q 45.44 37.16 534 43.00 +1.1USDslHtOil UHN ... ... ...q 21.76 12.98 2 19.98 +3.3US GasFd UGA ... ... ...q 36.45 22.49 10 32.74 +2.8USCoppFd CPER ... ... ...q 21.26 17.02 29 18.93 -10.1USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8US NGas rs UNG ... ... ...q 27.92 20.40 2558 23.74 US OilFd USO ... ... ...q 14.74 8.77 24797 13.77 +14.7US ShrtOil DNO ... ... ...q 79.65 45.69 34 48.55 -14.5USSteel X .20 .6 20 47.64 20.67 14099 34.52 -1.9UtdTech UTX 2.80 2.2 22 139.24 109.10 6310 124.61 -2.3UtdhlthGp UNH 3.60f 1.4 23 256.73 183.39 3060 250.71 +13.7UNITIL UTL 1.46 2.8 27 52.84 40.92 46 51.49 +12.9Univar n UNVR ... ... 50 31.95 25.79 803 26.43 -14.6UnvslCp UVV 3.00f 4.5 9 68.25 45.95 214 66.45 +26.6UnvHR UHT 2.64 4.0 38 84.90 53.00 36 65.71 -12.5UnivHlthS UHS .40 .3 15 128.15 95.26 600 114.61 +1.1Univ Insur UVE .64a 1.8 12 36.85 15.08 124 34.90 +27.6UnvSecInst UUU ... ... ...dd 3.50 1.05 294 1.15 -32.4UnivTInst UTI .08 2.7 ...dd 3.78 2.21 15 3.01 +25.4UnumGrp UNM .92 2.4 2 58.73 36.91 1532 38.11 -30.6Ur-Energy URG ... ... 68 .79 .50 163 .68 -.1UraniumEn UEC ... ... ...dd 2.00 .96 1291 1.71 -3.4UrbnEdg n UE .88 3.8 27 26.19 19.51 474 23.00 -9.8UrstdBid UBP 1.06f 5.8 36 18.92 15.36 8 18.13 +7.0UrsBidA UBA 1.08f 4.7 30 23.94 17.20 103 22.82 +5.0UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 3 24.75 -5.4V -VF Corp VFC 1.84 2.3 43 85.15 55.51 2396 81.21 +9.7VICI Pr n VICI .64 3.1 ... 21.33 17.58 2900 20.84 -.2VOC EnTr VOC .47e 9.3 11 6.66 3.15 40 5.07 -14.4VaalcoE EGY ... ... ... 2.96 .68 962 2.57 +268.7VailRsrt MTN 5.88 2.1 28 288.83 197.48 279 276.17 +30.0Vale SA VALE .29e 2.3 12 15.24 8.24 27011 12.54 +2.5ValeantPh VRX ... ... 6 27.79 10.94 6828 23.06 +11.0ValeroE VLO 3.20 2.9 29 126.98 64.22 4559 109.26 +18.9ValeroEPt VLP 2.03f 5.5 13 48.66 33.25 113 37.03 -16.8Valhi VHI .08 1.6 47 9.24 2.13 177 5.15 -16.5Validus VR 1.52 2.2 15 67.96 41.15 330 67.80 +44.5Validus pfA VRpA ... ... ... 26.12 24.12 12 25.70 -.8Validus pfB VRpB ... ... ... 26.23 24.15 25 25.50 -.5VlyNBcp VLY .44 3.5 22 13.38 10.61 2518 12.63 +12.6VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.40 -4.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.64 -3.1Valmont VMI 1.50 1.0 22 176.35 137.90 83 151.20 -8.8Valvoline n VVV .30 1.4 ... 25.63 19.86 1304 20.90 -16.6VanEMGold OUNZ ... ... ...q 13.44 11.93 20 12.44 -3.2VanEGold GDX .06e .3 ...q 25.58 20.84 27601 22.01 -5.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.60 +1.1VanE Grn n GRNB ... ... ... 27.50 25.82 1 25.99 -3.7VnEkSteel SLX .40e .9 ...q 51.92 36.16 33 45.53 -.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.54 -7.7VanE Env EVX .53e .6 ...q 92.00 77.29 1 90.27 +3.9VanE 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 22.74 51 22.97 -6.2VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 339 31.44 +.8VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.14 +1.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 29 24.44 +1.0VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.78 10054 20.86 -1.7VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 155 16.67 +.4VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 73 19.49 -.9VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 138 28.90 -3.5VanE IntHY IHY 1.26 5.1 ...q 26.20 24.41 16 24.51 -4.4VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 23 23.95 -.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 24 25.21 -5.3VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.67 -5.3VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 90 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.97 1722 17.13 -9.7VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 5 58.77 -3.9VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.41 +.5VnEkSMu SMB .20 1.2 ...q 17.67 17.05 19 17.24 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 9 19.80 -2.6VanEIntMu ITM .54 2.3 ...q 24.33 23.25 237 23.55 -2.2VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 12 12.62 -6.0VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.28 +4.0VanE OilR CRAK ... ... ...q 33.85 23.00 23 31.27 +1.9tV IntMoat MOTI ... ... ...q 36.88 32.61 18 32.52 -4.7VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.56 +3.1VnEkGlSpin SPUN ... ... ...q 25.99 21.84 7 25.39 +5.1tVanEChAMC CNXT ... ... ...q 37.10 29.14 6 29.24 -15.5VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 4 31.36 +3.3VanEWMoat MOAT .41e .9 ...q 46.20 38.21 128 44.08 +3.8VanE UncOG FRAK .06e .4 ...q 17.99 12.59 14 16.70 +6.6VnEkSemi SMH .58e .6 ...q 114.55 80.92 11676 102.74 +5.0VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 14 101.85 +11.5VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 31 62.34 +1.2VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 8962 25.50 -2.1VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 3 36.27 -11.5VEckVcREr REMX .50a 2.2 ...q 32.97 16.94 87 22.85 -24.1 VEckChina PEK 1.41e 1.2 ...q 54.26 41.78 7 42.15 -12.7tVnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 42 49.79 -26.6VanE Egyp EGPT ... ... ...q 40.97 26.30 24 35.27 +7.9VEckPoland PLND .29e 1.8 ...q 21.80 15.87 1 16.22 -17.9VanE JrGld GDXJ ... ... ...q 37.76 29.84 7693 32.52 -4.7VanE Coal KOL .13 .8 ... 18.49 12.94 57 15.94 -.6VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 436 16.37 -8.4VanEBrzSC BRF ... ... ...q 26.12 17.34 11 18.39 -21.6VanEIndo IDX .25e 1.2 ...q 26.90 20.82 15 21.37 -14.0VanENatRs HAP .64e 1.7 ...q 39.67 32.41 7 36.63 -1.3VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 6 23.48 -5.6VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 8 46.29 -.8VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 90 87.87 -7.6VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 1307 80.69 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1069 78.16 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 4555 78.95 -3.2VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 67 113.21 -6.4VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 178 118.89 +6.8VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 48 74.98 -1.9VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 845 83.19 -2.8VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 328 118.82 +6.3VangGrth VUG 1.38e .9 ...q 154.46 125.79 1027 149.31 +6.2VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 997 124.72 +1.7VangMidC VO 1.76e 1.1 ...q 164.17 140.54 352 158.00 +2.1VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 1015 156.27 +5.7VangSCG VBK 1.19e .7 ...q 182.77 141.75 204 175.89 +9.4VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 238 136.73 +3.0VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 4348 140.45 +2.3VangValu VTV 2.05e 2.0 ...q 113.46 95.89 3495 104.02 -2.2VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 6690 250.06 +1.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 682 110.77 -.7VangMCGr VOT .82e .6 ...q 139.56 115.92 130 134.68 +5.4VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 5904 80.58 -2.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 692 102.67 +.6VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 145 115.76 -2.9VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 2758 51.72 -5.5VangEmg VWO 1.10e 2.6 ...q 50.99 40.29 18766 42.23 -8.0VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 300 69.95 -4.0VangEur VGK 1.71e 3.1 ...q 63.60 54.60 5923 55.96 -5.4VangTEBd VTEB .28e ... ...q 52.07 50.36 419 50.93 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 110 146.20 +6.7Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 21 106.89 -2.8VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 15 143.00 +8.1VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 27 162.91 +11.6VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 38 153.47 +10.1VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 7 124.73 +2.4VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 15 139.98 +5.2VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 43 132.50 +3.6VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 14762 42.77 -4.7VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 88 170.02 +9.0VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 162 136.44 -6.6VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 213 102.20 +3.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 545 68.58 -2.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 212 161.33 +4.7VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 160 136.52 -4.1VangInfT VGT 1.61e .9 ...q 190.46 139.43 934 181.57 +10.2VangMat VAW 2.12e 1.6 ...q 144.65 120.06 143 131.28 -4.0VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 236 116.29 -.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 128 85.66 -6.0VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 561 116.16 +4.5VectorGp VGR 1.60b 8.4 23 23.14 18.70 711 19.01 -15.1Vectren VVC 1.80 2.5 28 71.54 57.48 890 71.48 +9.9Vectrus VEC ... ... 14 41.48 25.17 68 30.94 +.3VedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 823 13.22 -36.5VeevaSys VEEV ... ... 88 85.00 52.17 1519 78.75 +42.5VenatorM n VNTR ... ... ... 26.90 16.16 293 16.70 -24.5Ventas VTR 3.16 5.6 16 72.36 46.55 2236 56.09 -6.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 9 24.96 -.8Vereit VER .55 7.3 ...cc 8.75 6.52 8450 7.50 -3.7Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 29 25.54 -.1VeriFone PAY ... ... 32 23.14 14.90 3096 22.85 +29.0Veritiv VRTV ... ... ...dd 45.50 20.35 51 39.00 +34.9VerizonCm VZ 2.36 4.8 7 54.77 42.80 19300 49.60 -6.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 63 26.02 -1.4VermilnE g VET 2.03 ... ... 40.59 29.91 79 34.15 -6.0Verso Cp VRS ... ... ... 21.82 3.82 441 20.66 +17.6Versum VSM .24f .6 ... 42.74 31.35 399 37.78 -.2ViadCorp VVI .40 .7 27 61.85 45.85 74 55.05 -.6tVicon VII ... ... ...dd .76 .22 100 .24 -41.3VictSCHiD CSB .60e ... ...q 47.14 39.13 1 46.54 +4.3VinaConc VCO .66e 1.6 ... 47.99 30.95 11 40.10 +8.4VinceHlg rs VNCE ... ... 5 17.30 3.20 72 15.80 +155.3Vipshop VIPS ... ... 10 19.14 7.79 8536 10.95 -6.6VirnetX VHC ... ... ...dd 8.75 2.10 341 3.25 -12.2VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.62 -.7VirShUS n VESH ... ... ... 24.93 21.19 6 21.30 -6.8ZweigTR ZTR .97 8.7 ...q 14.18 10.74 58 11.17 -16.6VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.39 37 13.55 -22.6Visa s V .84 .6 43 136.69 93.19 10081 130.93 +14.8VishayInt VSH .34f 1.4 ...dd 25.00 16.40 1974 23.90 +15.2VishayPrc VPG ... ... 34 40.45 16.55 100 36.55 +45.3VistaGold VGZ ... ... ...dd .92 .60 68 .68 -2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 545 16.45 +12.9VistraEn n VST ... ... ... 24.81 15.79 4493 23.33 +27.3VitaminSh VSI ... ... 8 12.00 2.95 550 7.60 +72.7VivintSolar VSLR ... ... 20 6.10 2.70 561 5.15 +27.2VMware VMW ... ... 39 165.00 85.70 1514 145.08 +15.8VoceraCm VCRA ... ... ...dd 32.23 22.43 463 31.19 +3.2VolarisAv VLRS ... ... ... 16.00 5.07 268 5.31 -33.8VolitionRX VNRX ... ... ... 4.00 1.85 24 2.19 -25.5VoltInfoSci VISI ... ... ...dd 4.90 2.16 26 3.45 -9.2Vonage VG ... ... ...dd 12.62 6.28 1360 12.19 +19.9Vornado VNO 2.52 3.4 26 80.92 64.14 894 73.44 -6.1Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 6 24.97 -1.1Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 11 24.03 -3.5Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 12 22.81 -9.1Voxeljet VJET ... ... ... 6.37 3.07 14 3.57 -21.9VoyaAsPcD IAE 1.02 10.2 ...q 11.38 9.85 26 9.97 -4.9tVoyaEmHi IHD .92 11.5 ...q 9.86 8.02 125 8.02 -9.9VoyaFincl VOYA .04 .1 18 55.27 35.27 1751 49.13 -.7VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 38 11.59 +1.4VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 401 7.32 -5.5VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 52 15.51 -8.0tVoyaIntHD IID .83 12.4 ...q 7.94 6.69 48 6.67 -11.5VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 261 5.02 -1.0VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 107 6.25 -.2VulcanM VMC 1.12 .9 27 141.20 108.17 828 128.43 W -W&T Off WTI .40 6.1 11 8.92 1.81 5004 6.57 +98.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.73 -1.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.53 -6.9WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.03 +2.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.87 -2.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 26.06 WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 28.33 -2.1WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 5 25.75 -.4WBI LCTS WBIL .04e .2 ...q 29.15 24.92 4 26.33 -4.0WBI PwFact WBIY ... ... ... 27.94 22.34 8 27.30 +2.6WBITacRot WBIR ... ... ... 26.78 24.18 1 24.75 -2.7WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 4 24.03 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 16 24.09 -3.4WEC Engy WEC 2.21 3.5 20 70.09 58.48 2039 63.44 -4.5WEX Inc WEX ... ... 36 193.86 101.14 362 186.67 +32.2WGL Hold WGL 2.06 2.3 17 88.71 80.91 272 88.50 +3.1WNS Hldg WNS ... ... 28 53.88 32.79 210 51.29 +27.8WP Carey WPC 4.06 6.1 18 72.41 59.23 411 66.33 -3.7WPP plc WPP 3.91e 4.9 ... 103.98 76.68 109 79.98 -11.7WPX Engy WPX ... ... ...dd 19.23 8.87 7608 17.39 +23.6WPX pfA WPXp 1.56 2.2 ... 79.61 44.24 52 72.47 +17.2Wabash WNC .30 1.6 14 26.54 18.25 426 19.24 -11.3WABCO WBC ... ... 16 162.20 116.93 437 118.78 -17.2Wabtec WAB .48 .5 30 104.21 69.20 813 98.67 +21.2WaddellR WDR 1.00 5.4 13 23.82 17.53 652 18.57 -16.9WageWrks WAGE ... ... 29 69.25 38.40 266 50.60 -18.4WalMart WMT 2.08f 2.4 21 109.98 73.13 15933 86.47 -12.4 WalkerDun WD ... ... 9 61.44 42.66 164 57.50 +21.1WarrMet n HCC .20 ... ... 31.65 7.40 1848 24.99 +26.7WashPrGp WPG 1.00 12.3 22 9.79 5.40 3358 8.16 +14.6WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 8 23.71 -3.6WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 12 21.72 -12.3WREIT WRE 1.20 4.0 29 33.96 24.92 311 29.92 -3.9WasteCon s WCN .56 ... 41 78.48 63.14 811 75.73 +6.8WsteMInc WM 1.85 2.3 17 89.73 72.58 2797 81.70 -5.3Waters WAT ... ... 29 220.20 171.32 777 192.35 -.4Watsco WSO 5.80f 3.3 33 192.94 141.61 243 178.30 +4.9WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 0 178.50 +5.6WattsWtr WTS .84f 1.1 26 84.25 59.15 182 78.55 +3.4Wayfair W ... ... ...dd 117.45 55.33 1455 109.81 +36.8WeathfIntl WFT ... ... ...dd 4.72 2.07 14943 3.26 -21.8WebsterFn WBS 1.32f 2.0 23 67.86 44.04 644 65.35 +16.4WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 90 105.73 31.66 1144 99.13 +123.9WeinRlt WRI 1.58f 5.0 11 33.83 25.67 870 31.50 -4.2WeisMk WMK 1.20 2.1 27 57.82 31.26 236 56.17 +35.7Welbilt WBT ... ... ... 23.77 18.34 1057 21.92 -6.8Wellcare WCG ... ... 28 244.69 162.25 327 239.75 +19.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 171 25.78 +.5WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 13 1255.00 -4.2WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 34 24.79 -1.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 29 24.51 -2.4WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 38 24.79 -1.6WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 70 25.79 -4.5WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 231 27.47 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 33 25.76 -2.6WellsFargo WFC 1.56 2.9 12 66.31 49.27 21055 53.96 -11.1WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 31 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 69 25.02 -2.0WellsF pfW WFCpW ... ... ... 26.65 24.32 39 25.24 -2.9WellsF pfV WFCpV ... ... ... 26.82 25.00 47 25.79 -3.8EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.52 149 5.55 -6.4WFAdvInco EAD .82 10.2 ...q 8.97 7.80 84 8.01 -4.6WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 122 12.57 -3.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 10 25.92 -2.2WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 13 12.37 -6.3Welltower WELL 1.68e 2.8 14 78.00 49.58 1717 59.30 -7.0Welltwr pfI HCNpI 3.25 5.6 ... 69.22 54.50 10 58.45 -2.4WescoAir WAIR ... ... ...dd 11.95 6.05 491 11.25 +52.0Wesco Intl WCC ... ... 18 69.35 48.95 950 59.50 -12.7WestPhrm WST .56 .6 42 103.36 80.02 192 98.64 WstnAlliB WAL ... ... 18 64.06 44.83 596 59.14 +4.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.75 -1.8WstACpLn TLI .87 8.5 ...q 11.22 10.14 52 10.18 -3.2WAstEMkt EMD .84 6.3 ...q 16.16 13.23 299 13.31 -14.4WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 15 16.52 -8.2tWAstGlbHi EHI 1.16 12.6 ...q 10.40 9.18 183 9.17 -10.3WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 133 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 538 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 56 14.52 -4.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 19 13.56 -14.3WstnAsInt SBI .48 5.6 ...q 9.98 8.58 21 8.63 -7.3WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 14 20.79 -9.1WAMgdMu MMU .78 6.2 ...q 14.60 12.54 98 12.62 -10.4WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 292 10.80 +8.5WAMtDOp DMO 2.82a 11.8 ...q 27.29 22.88 31 23.83 -3.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 20 21.22 +1.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 33 7.21 -2.6WAMunPrt MNP .87 6.1 ...q 16.26 13.94 18 14.25 -6.4WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 11 12.63 -8.5WstAVari GFY .93 5.6 ...q 17.79 16.59 4 16.72 -3.7WAstInfSc WIA .38 3.4 ...q 12.10 11.10 51 11.22 -4.9WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 91 10.94 -4.2WstC&G gs WRN ... ... ... 1.44 .71 44 .86 -14.9WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 105 35.24 -5.2WstnGasPt WES 3.74f 7.9 39 57.15 40.44 380 47.58 -1.1WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3920 20.78 +9.3WestlkChm WLK 1.59f 1.5 11 124.30 61.51 623 105.44 -1.0WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 33 24.55 -1.6WestmRs s WMLP .46m 28.3 ...dd 4.60 .98 45 1.63 -41.6WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 202 21.40 -12.2WestRck WRK 1.72 3.0 17 71.55 54.05 1483 58.23 -7.9WestwdH WHG 2.72 4.6 12 71.00 53.51 76 58.86 -11.1Weyerhsr WY 1.28 3.6 31 38.39 30.95 5423 35.36 +.3WheatPr g WPM .28e ... 27 22.72 18.32 1410 21.42 -3.2Whrlpl WHR 4.60f 3.2 30 200.61 143.11 966 143.89 -14.7WhtMtIns WTM 1.00 .1 61 933.70 786.23 21 908.41 +6.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 243 12.49 -13.3WhitngPet rs WLL ... ... ...dd 56.47 15.88 4708 53.16 +100.8WidOpW n WOW ... ... ... 17.89 6.03 614 9.74 -7.9WidePoint WYY ... ... ...dd .73 .41 122 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 1574 23.91 +29.9WileyJA JW/A 1.20 1.9 17 71.75 51.50 314 62.85 -4.4WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 63.19 -3.8WLyonHm WLH ... ... 12 32.95 18.85 378 22.71 -21.9WmsCos WMB 1.36 5.1 10 33.67 24.00 7781 26.91 -11.7WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 943 40.32 +4.0WmsSon WSM 1.72 2.8 18 65.99 42.68 1893 61.79 +19.5Winnbgo WGO .40 .9 13 58.65 33.15 724 43.00 -22.7Wipro s WIT .03e .6 ... 6.40 4.50 1025 4.78 -12.6WirelessT WTT ... ... ...dd 2.64 1.35 11 2.09 -14.0WT IntQua IQDG ... ... ... 32.75 27.93 21 30.13 -1.8WT ST HiYl SFHY ... ... ... 51.40 48.47 49.77 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.23 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 3 31.00 -6.6WT G exMx XMX ... ... ... 31.68 27.03 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.43 30.87 -2.0WT DyInEq DDWM ... ... ... 32.00 28.25 39 28.72 -6.0WT DyInSm DDLS ... ... ... 34.74 30.07 0 31.82 -5.0WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 2 26.11 +.2WT LgSEq DYLS ... ... ...q 34.53 29.20 20 33.41 +2.5WT EuLoc EZR ... ... ... 34.19 27.88 1 28.04 -9.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.08 -.5WT GlSmC GSD ... ... ... 35.24 30.06 1 32.50 -1.7WTWkDUSE 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 48.18 283 48.29 -4.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 17 30.26 -2.7WT PutStr PUTW ... ... ... 30.04 26.65 23 29.40 +1.2WT EMexSt XSOE .77e 2.6 ...q 35.10 26.72 97 29.57 -7.2WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.43 -5.3WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 104 31.78 +.3WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 2 25.73 -4.6WTFltRtTr USFR ... ... ...q 27.90 24.96 117 25.07 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1606 62.92 -1.2tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.93 2 43.85 -4.0WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.58 60 34.59 -10.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 24.80 -1.0WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.88 -1.7Wis US Mul USMF ... ... ... 29.69 24.68 1 28.99 +4.3GrnHCmdty GCC ... ... ...q 19.89 17.98 15 18.79 -2.2WT Diefa DWM .74e 1.4 ...q 59.63 51.45 35 52.64 -5.6tWT DefaEq DTH 1.75e 4.2 ...q 47.40 41.49 21 41.27 -7.0WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 7 86.56 -2.1WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 8 45.47 -6.3WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 331 66.28 -6.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 31 69.57 -4.5WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 83 41.78 -3.7WT IntLC DOL 1.69e 3.6 ...q 54.18 46.87 69 47.53 -6.1WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 86 65.70 -4.8WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 80 72.20 -6.0WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 57.21 -3.3WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 337 76.77 -4.6WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 2280 53.68 -9.5WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 66 89.59 -2.7WT MCD s DON ... ... ...q 36.59 31.65 574 35.80 +1.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -: A-MarkPM AMRK .32 2.5 56 18.83 10.39 4 12.94 -11.7AAON AAON .32f 1.0 40 40.25 29.05 160 32.85 -10.5AC Immun n ACIU ... ... ... 13.91 6.03 19 9.60 -25.0ACI Wwde ACIW ... ... ...cc 27.16 20.23 431 25.20 +11.2ACM Rsc n ACMR ... ... ... 15.60 4.74 100 11.96 +127.8ACNB Cp ACNB .92f 2.7 19 36.00 24.45 23 34.60 +17.1AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3822 18.90 -6.4AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 26.01 +.7AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 11 25.97 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 30 1.83 -41.9AMAG Ph AMAG ... ... ...dd 25.63 11.93 1735 21.28 +60.6AMC Net AMCX ... ... 12 69.02 46.89 658 64.72 +19.7ANGI Hme ANGI ... ... ... 16.61 10.24 592 15.00 +43.4ANI Ph h ANIP ... ... 28 74.70 42.23 96 67.91 +5.4ARC Grp ARCW ... ... ...dd 3.60 1.80 9 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 92 .52 -61.6ASLAN n ASLN ... ... ... 10.44 5.08 38 8.69 +54.9ASML Hld ASML 1.71e .9 40 216.90 128.35 1060 196.65 +13.1tASV Hld n ASV ... ... ... 10.80 5.73 4 6.06 -40.3ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 11 5.11 +10.6ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 90 52.64 -4.7AV Homes AVHI ... ... 6 21.80 14.65 506 21.30 +27.9AXT Inc AXTI ... ... 23 10.75 5.80 607 7.00 -19.5Abaxis ABAX .72f .9 70 83.98 43.66 365 83.11 +67.8AbeonaTh ABEO ... ... ...dd 22.75 5.70 1329 15.60 -1.6Abeona wt ABEOW ... ... ... 17.56 3.00 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.14 10332 10.00 +127.3Abiomed ABMD ... ... ...cc 450.93 139.49 1081 416.20 +122.1Abraxas AXAS ... ... 39 3.27 1.50 1538 2.71 +10.2AcaciaC n ACIA ... ... ...dd 50.10 24.72 377 32.94 -9.1AcaciaTc ACTG .50 11.6 ...dd 5.50 2.90 257 4.30 +6.2AcadiaHlt ACHC ... ... 19 54.34 26.92 939 42.66 +30.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 2592 16.07 -46.6Acasti g rs ACST ... ... ...dd 3.36 .60 144 .68 -27.9AccelrDiag AXDX ... ... ...dd 30.35 16.75 273 23.40 -10.7Acceleron XLRN ... ... ...dd 46.93 29.35 485 35.79 -15.7AccessNt ANCX .60 2.0 26 30.99 24.36 45 29.96 +7.6Accuray ARAY ... ... ...dd 6.15 3.60 953 3.85 -10.5AcelRx ACRX ... ... ...dd 5.75 1.55 669 3.90 +92.6AcerTh rs ACER ... ... ... 22.63 6.11 9 19.96 +44.1AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 493 3.92 -62.1Achaogen AKAO ... ... ...dd 25.22 9.83 1132 12.02 +11.9AchvLfS rs ACHV ... ... ...dd 62.70 3.28 3930 3.80 -71.7Achillion ACHN ... ... ...dd 5.66 2.58 1013 2.84 -1.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 290 18.88 -23.4AcordaTh ACOR ... ... ...dd 36.35 16.55 344 28.85 +34.5ActivsBliz ATVI .34f .5 48 79.63 55.86 5186 74.70 +18.0Acxiom ACXM ... ... 58 32.93 18.60 911 29.40 +6.7AdamasPh ADMS ... ... ...dd 44.00 13.50 748 24.34 -28.2AdamisPh ADMP ... ... ...dd 5.85 2.35 456 3.25 -26.1Adaptim n ADAP ... ... ... 14.63 4.36 303 12.89 +93.0sAddusHmC ADUS ... ... 48 60.65 30.95 97 58.50 +68.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 19 1.29 -12.5AdestoTc n IOTS ... ... ...dd 10.80 4.25 184 8.55 +32.6AdmaBio ADMA ... ... ...dd 5.70 2.01 186 4.68 +45.8AdobeSy ADBE ... ... 55 258.91 138.31 4566 239.68 +36.8 Adomani n ADOM ... ... ... 18.31 .50 527 1.16 -73.6Adtran ADTN .36 2.5 39 25.10 13.95 193 14.30 -26.1AduroBio n ADRO ... ... ...dd 14.05 5.83 416 8.05 +7.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 98 11.16 +15.5AdvEnId AEIS ... ... 16 95.00 57.35 529 58.99 -12.6AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 94278 15.11 +47.0Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 720 1.58 -44.4AdverumBi ADVM ... ... ...dd 8.59 2.40 1095 6.00 +71.4AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.68 -2.0Aegion AEGN ... ... 22 28.19 19.11 95 25.61 +.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 357 10.62 +96.3AehrTest h AEHR ... ... ... 4.33 2.12 79 2.38 -12.2Aemetis AMTX ... ... ...dd 3.12 .45 28 1.55 +181.8AeriePhm AERI ... ... ...dd 71.30 47.05 484 68.10 +14.0AeroViron AVAV ... ... 65 62.20 30.05 302 58.25 +3.7AEtern g rs AEZS ... ... ...dd 3.29 .90 134 2.06 -12.7Aethlon rs AEMD ... ... ...dd 3.85 .79 94 1.30 +14.6AeviGeno GNMX ... ... ...dd 2.65 1.01 42 1.18 -1.7AffimedNV AFMD ... ... ...dd 2.85 1.15 199 1.65 +26.9tAgenus AGEN ... ... ...dd 6.19 2.41 1635 2.31 -29.1AgileThera AGRX ... ... ...dd 5.60 .53 367 .55 -79.7Agilysys AGYS ... ... ...dd 15.62 9.80 45 15.19 +23.7AgiosPhm AGIO ... ... ...dd 99.82 50.91 246 92.52 +61.8AgroFresh AGFS ... ... 16 9.05 4.94 229 7.21 -2.6AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 26 5.73 -45.6Aimmune n AIMT ... ... ...dd 42.00 18.25 498 27.59 -27.0AirT Inc AIRT ... ... ...dd 34.83 14.40 1 34.30 +38.9AirTrnsp ATSG ... ... ...dd 27.67 19.17 422 22.46 -2.9AirMedia AMCN ... ... ...dd 2.87 .61 35 .66 -42.6Airgain n AIRG ... ... 35 15.00 7.31 39 8.69 -3.3AkamaiT AKAM ... ... 71 83.08 44.65 3324 77.65 +19.4AkariTh rs AKTX ... ... ... 11.95 1.70 859 2.20 -49.2AkceaTh n AKCA ... ... ... 33.99 8.10 147 26.37 +51.9AkebiaTher AKBA ... ... ...dd 20.25 8.93 347 10.70 -28.0AkersBios AKER ... ... ...dd 1.82 .12 2015 .38 +185.1Akorn Inc AKRX ... ... 45 33.73 10.76 1458 15.65 -51.4Akoustis n AKTS ... ... ... 9.78 4.86 187 7.20 +15.6Alarm.cm n ALRM ... ... 40 49.49 33.39 1339 39.09 +3.5AlaskCom ALSK ... ... 57 2.91 1.39 56 1.70 -36.6Albireo ALBO ... ... ... 39.87 17.20 153 34.97 +36.6Alcentra ABDC .72 10.8 ...dd 13.76 5.90 17 6.64 -20.9AlderBioPh ALDR ... ... ...dd 19.97 8.60 756 16.15 +41.0AldeyraTh ALDX ... ... ... 11.90 3.90 71 8.20 +20.6Alexion lf ALXN ... ... 48 149.34 102.10 1428 124.83 +4.4Alico ALCO .24 .8 ...dd 34.80 25.55 4 31.80 +7.8AlignTech ALGN ... ... ...cc 371.55 148.01 1155 346.30 +55.9AlimeraSci ALIM ... ... ...dd 1.65 .74 40 .86 -35.2Alkermes ALKS ... ... ...dd 71.22 41.15 912 42.30 -22.7AllgnceBc n ABTX ... ... 30 44.60 31.75 23 43.40 +15.3AllegiantT ALGT 2.80 2.0 11 181.45 111.54 73 141.85 -8.3AllenaPh n ALNA ... ... ... 17.56 6.13 152 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .31 101 .32 -72.6AllnceRes ARLP 2.06f 11.5 5 21.90 15.55 427 17.90 -9.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 31 2.52 +20.7AlliedMot AMOT .12f .3 46 50.23 22.78 79 47.80 +44.5Alliqua rs ALQA ... ... ...dd 4.60 1.58 3 2.07 +14.4 AllotComm ALLT ... ... ...dd 6.09 4.74 60 5.32 -.2AllscriptH MDRX ... ... ...dd 16.13 10.78 1774 11.88 -18.4AlnylamP ALNY ... ... ...dd 153.99 70.76 518 100.04 -21.3AlphaOmg AOSL ... ... 20 18.72 12.92 194 14.72 -10.0Alphabet C GOOG ... ... 29 1186.89 894.79 2155 1124.81 +7.5Alphabet A GOOGL ... ... 34 1201.49 915.31 2883 1139.28 +8.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 243 2.82 +6.0AlpImmu n ALPN ... ... ...dd 12.87 2.30 20 7.84 -30.0AlpsRtSec n SWIN ... ... ... 32.49 26.65 1 30.90 +3.8AltaMesa n AMR ... ... ...dd 10.79 6.35 774 6.97 -29.7AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 11049 75.46 +8.0Altair A n ALTR ... ... ...dd 37.77 16.55 580 33.89 +41.7Altimm rs ALT ... ... ...dd 3.73 .41 1174 .54 -73.1sAltisrce n ASPS ... ... 2 32.82 19.28 92 33.00 +17.9AltraIndlM AIMC .68 1.5 25 53.70 38.80 148 44.05 -12.6AmTrstFn AFSI .34 2.3 15 16.37 8.80 2482 14.51 +44.1Amarin AMRN ... ... ... 4.60 2.66 3963 2.78 -30.7Amazon AMZN ... ... ...cc 1763.10 931.75 7495 1663.15 +42.2AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 336 19.61 +22.7Ambarella AMBA ... ... ...cc 66.23 40.06 908 41.89 -28.7Amdocs DOX 1.00 1.5 18 71.72 61.00 745 67.34 +2.8Amedica rs AMDA ... ... ... 6.94 1.02 161 1.05 -67.9Amedisys AMED ... ... 49 88.60 45.60 303 85.93 +63.0AMERCO UHAL 1.50e ... 18 400.99 317.43 95 356.43 -5.7AmeriHld n AMRH ... ... ... 13.50 .70 309 .94 -69.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.85 46 6.35 +5.0AmCarM CRMT ... ... 13 68.20 33.05 140 64.00 +43.3tAmAirlines AAL .40 1.0 7 59.08 40.65 7122 39.68 -23.7ACapSenF ACSF 1.16 9.4 6 13.30 10.35 104 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 210 1.22 -18.7AmerNtl AMNB 1.00 2.4 19 43.00 34.95 8 41.35 +8.0AmNatIns ANAT 3.28 2.7 22 134.03 110.43 41 120.08 -6.4AmOutBr AOBC ... ... 34 24.20 8.32 1955 12.64 -1.6AmPubEd APEI ... ... 35 45.75 17.40 169 42.55 +69.9AmRailcar ARII 1.60 4.1 5 42.52 34.29 59 39.02 -6.3AmrRvr AMRB .20 1.3 30 17.50 12.21 3 15.99 +4.9sASoft lf AMSWA .44 2.9 39 16.34 9.00 204 15.25 +31.1sAmSupr rs AMSC ... ... ...dd 7.74 2.89 156 7.62 +109.9AWoodmk AMWD ... ... 26 148.44 78.75 157 93.60 -28.1AmerisBc ABCB .40 .7 21 59.05 41.05 132 56.05 +16.3Amerisafe AMSF .88 1.5 23 67.82 51.30 80 59.80 -2.9AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 24 4.15 AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.50 0 29.00 AmesNatl ATLO .92f 3.0 21 31.90 26.00 7 31.05 +11.5Amgen AMGN 5.28 2.8 16 201.23 163.31 2669 185.36 +6.6AmicusTh FOLD ... ... ... 17.62 9.53 3426 15.36 +6.7AmkorTch AMKR ... ... 7 11.88 8.19 1102 8.67 -13.7Amphastar AMPH ... ... ... 20.45 14.40 238 15.55 -19.2AmpOnRt ef IBUY ... ... ... 53.50 34.52 239 50.94 +24.6tAmtechSys ASYS ... ... ... 15.45 6.76 262 6.63 -34.2Amyris rs AMRS ... ... ...dd 7.30 1.86 482 5.68 +51.5AnalogDev ADI 1.92 2.0 35 103.59 76.07 4640 98.15 +10.2 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 56

Anlogic ALOG .40 .5 ...dd 101.80 67.85 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 259 74.49 -26.0Anavex rs AVXL ... ... ...dd 5.73 1.85 1256 3.30 +2.5AnchBcWA ANCB ... ... 18 26.45 23.70 1 26.45 +6.7Andersons ANDE .66 1.9 ...dd 38.00 29.60 89 34.65 +11.2AngioDyn ANGO ... ... ... 22.81 14.97 150 22.51 +35.4AnikaTh ANIK ... ... 14 69.81 28.54 334 30.66 -43.1Ansys ANSS ... ... 55 184.95 119.20 771 177.15 +20.0AntaresP ATRS ... ... ...dd 4.09 1.58 888 2.64 +32.7AntherP rs ANTH ... ... ... 2.97 .21 173 .26 -84.1Apellis n APLS ... ... ... 32.00 12.45 420 22.72 +4.7ApogeeE APOG .63 1.5 16 58.30 37.24 149 43.20 -5.5ApollEnd rs APEN ... ... ... 8.50 3.55 51 6.74 +20.4ApolloInv AINV .60 10.9 ... 6.48 5.18 961 5.52 -2.5ApolMed n AMEH ... ... ... 30.00 10.00 384 26.49 +10.4AppFolio n APPF ... ... ...cc 68.50 31.15 217 62.25 +50.0Appian A n APPN ... ... ... 43.61 17.02 701 33.95 +7.8Apple Inc AAPL 2.92f 1.6 21 194.20 142.28 31632 182.17 +7.6ApplRecy h ARCI ... ... ...dd 1.75 .52 235 .72 -30.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.15 16 1.37 -13.8AppGenTc AGTC ... ... ...dd 5.85 3.25 96 4.10 +13.9ApldMatl AMAT .80 1.7 13 62.40 40.79 14292 46.71 -8.6ApldOptoel AAOI ... ... 15 103.41 22.54 945 40.25 +6.4Approach AREX ... ... 11 4.21 2.19 370 2.42 -18.2Apptio n APTI ... ... ... 38.35 16.07 825 35.16 +49.5ApricusB rs APRI ... ... ...dd 3.34 .25 380 .39 -79.0AptevoTh n APVO ... ... ... 6.35 1.15 179 5.30 +25.0Aptinyx n APTX ... ... ... 20.88 17.35 577 19.83 -1.8AptoseB g APTO ... ... ... 4.55 1.08 403 3.85 +71.9AquaMetal h AQMS ... ... ...dd 12.65 1.42 997 3.14 +47.4AquaB Tc n AQB ... ... ... 9.99 2.25 86 2.82 -19.9AquinoxPh AQXP ... ... ...dd 16.90 10.02 78 15.41 +31.0ArQule ARQL ... ... ...dd 6.07 .94 3194 5.09 +208.5Aradigm h ARDM ... ... ...dd 7.35 1.03 66 1.56 -76.7AralezPh ARLZ ... ... ...dd 2.98 .36 468 .39 -72.9AratanaTh PETX ... ... ...dd 7.67 3.67 374 4.44 -15.6ArbutusB g ABUS ... ... ...dd 8.25 3.20 386 6.80 +34.7ArcBest ARCB .32 .7 16 50.45 19.55 288 45.80 +28.1ArcadB rsn RKDA ... ... ... 66.56 3.60 271 8.04 +46.2ArchCap s ACGL ... ... 24 34.20 25.71 1770 26.61 -12.1ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 16 24.36 -3.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.92 -4.8ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 31 4.28 +6.7ArcturusT rs ARCT ... ... ... 15.19 4.78 24 9.12 +14.7Ardelyx ARDX ... ... ... 8.65 3.75 741 3.85 -41.7ArenaPh rs ARNA ... ... ...dd 50.05 14.65 713 43.44 +27.9AresCap ARCC 1.52 9.1 8 17.11 15.03 2073 16.62 +5.7Argenx n ARGX ... ... ... 103.00 19.36 110 84.89 +34.4ArkRst ARKR 1.00 3.9 95 29.49 21.75 2 25.75 -4.7Arotech ARTX ... ... 26 4.35 2.70 148 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 3238 18.90 +47.7ArrisIntl ARRS ... ... 28 30.38 22.60 1542 24.71 -3.8ArrowFn AROW 1.00b 2.7 17 38.60 29.81 22 37.25 +9.7tArrCountR n DWCR ... ... ... 33.04 28.97 16 28.12 -6.9ArwDWATc DWAT .09e .8 ...q 12.50 10.80 11.93 +2.5ArrowPhm ARWR ... ... ...dd 14.24 1.48 2055 13.47 +266.0Arsanis n ASNS ... ... 19 28.69 10.40 38 18.14 +42.2ArtesRes ARTNA .95f 2.5 26 43.22 32.00 21 38.95 +1.0ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 21 2.88 -3.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 3900 4.34 +84.7Ascendis n ASND ... ... ... 76.29 25.05 156 65.89 +64.5AscentCap ASCMA ... ... ... 17.84 1.68 390 2.60 -77.4AsiaPWire APWC .10e ... ... 3.10 2.26 12 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 8 7.49 -16.0AspenTech AZPN ... ... 38 99.86 53.51 1042 92.18 +39.2AssembBio ASMB ... ... ...dd 67.36 18.60 186 41.61 -8.0AstaFund s ASFI 5.30e ... ... 5.30 3.12 0 3.60 +4.5Astec ASTE .40 .7 34 64.80 45.70 122 59.96 +2.5AstroNova ALOT .28 1.5 39 20.00 11.00 13 18.90 +36.5Astronics ATRO ... ... 62 49.45 23.95 99 35.91 -13.4Astrotch rs ASTC ... ... ... 8.15 1.64 403 4.25 +26.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 215 16.70 +18.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 464 41.20 +127.6athenahlth ATHN ... ... ...cc 163.94 111.61 249 157.44 +18.3Athenex n ATNX ... ... ... 20.79 13.16 793 19.50 +22.6Athersys ATHX ... ... ...dd 3.09 1.29 981 2.01 +11.0AtlAcq n ATAC ... ... ... 15.00 9.75 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 33 .55 -8.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 1 2.50 -26.5AtlCapBc n ACBI ... ... 34 21.60 15.20 77 20.60 +17.0AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 210 20.38 -3.9Atlanticus ATLC ... ... ... 2.76 1.52 0 2.02 -15.8AtlasAir AAWW ... ... 8 75.29 50.13 533 70.95 +21.0tAtlasFin AFH ... ... ...dd 21.50 9.50 168 9.35 -54.5AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 0 24.82 -4.7Atlassian n TEAM ... ... ...dd 68.75 33.16 1055 62.38 +37.0Atomera n ATOM ... ... ...dd 8.00 2.45 59 5.64 +30.3AtriCure ATRC ... ... ...dd 30.96 14.88 213 26.97 +47.9Atrion ATRI 4.80 .8 45 694.00 516.85 13 597.00 -5.3AttisInd hn ATIS ... ... ... 3.63 .40 110 .41 -60.9AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 99 11.77 +68.6aTyrPhm n LIFE ... ... ... 6.50 .80 598 1.10 -68.6sAubNB AUBN .96 2.0 22 51.30 33.22 23 48.94 +25.8Audentes n BOLD ... ... ...dd 46.18 15.74 450 41.02 +31.3AudCodes AUDC ... ... 20 8.43 5.87 39 7.48 +1.6AuriniaPh AUPH ... ... ...dd 7.68 4.41 359 5.65 +24.7AutoWeb AUTO ... ... 11 14.30 2.88 24 4.13 -54.2Autodesk ADSK ... ... ...dd 142.94 99.22 2647 129.75 +23.8tAutolus n AUTL ... ... ... 30.00 25.00 479 26.19 +4.8AutoData ADP 2.76f 2.0 36 141.52 100.51 2170 136.63 +16.6tAvadelPh AVDL ... ... 9 11.93 6.08 712 5.89 -28.2AveThera n ATXI ... ... ... 8.58 3.28 30 3.77 +4.1AVEO Ph h AVEO ... ... ...dd 4.24 1.33 2163 2.25 -19.4AviatNet rs AVNW ... ... ...dd 19.90 12.90 12 16.25 +7.1AvidBios rs CDMO ... ... ... 5.78 2.24 1414 3.76 -3.1AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 380 5.16 -4.3Avingr nrs AVGR ... ... ...dd 38.24 .95 294 1.61 -77.9AvisBudg CAR ... ... 13 50.88 24.34 2760 38.66 -11.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 118 10.04 +1.2Avnet AVT .76 1.8 10 44.85 35.67 1338 42.88 +8.2AvroBio n AVRO ... ... ... 35.00 27.05 230 30.48 -2.3Aware AWRE ... ... 36 5.40 3.70 3 3.93 -12.8Axcelis rs ACLS ... ... 6 37.05 18.60 634 19.85 -30.8AxoGen AXGN ... ... ...dd 53.95 14.30 471 49.10 +73.5AxonEntpr AAXN ... ... ...cc 71.00 20.57 1388 61.97 +133.8Axovant n AXON ... ... ...dd 27.98 1.02 7615 2.57 -51.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 91 3.20 -42.9AytuBioSc n AYTU ... ... ... 6.82 .29 425 .31 -86.3AzurRx n AZRX ... ... ... 5.25 2.25 45 3.39 -6.8B -:tB Comm BCOM 3.58e ... ... 20.49 9.12 4 9.39 -49.0sBRileyFn RILY .49e 2.2 23 22.15 15.15 87 22.05 +21.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.56 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 21 25.09 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 9 25.49 +1.6BCB Bc BCBP .56 3.7 16 16.10 12.05 29 15.25 +5.2BFC Cp pf BANFP 1.80 5.9 ... 33.54 26.05 1 30.50 +10.8BGC Ptrs BGCP .72 6.1 ...cc 16.97 10.65 2797 11.84 -21.6BIO-key n BKYI ... ... ... 3.67 1.20 49 2.41 +36.2sBJsRest BJRI .44 .7 25 61.88 28.00 309 61.45 +68.8BMC Stock BMCH ... ... 23 25.70 17.10 412 21.25 -16.0BOK BOKF 1.80 1.9 17 107.00 77.10 251 96.96 +5.0BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 14 25.55 -.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 55 2.12 -3.2BSB Bcp BLMT ... ... 23 36.50 27.25 12 35.40 +21.0Baidu BIDU ... ... 9 284.22 175.10 3987 250.41 +6.9Balchem BCPC .42f .4 44 100.72 70.23 120 96.89 +20.2BaldwLy BWINA 1.12 4.7 54 24.76 21.31 7 23.85 -1.6BaldLyB BWINB 1.12 4.5 57 25.70 21.20 38 25.00 +4.4BallardPw BLDP ... ... ...dd 5.94 2.63 1024 2.71 -38.5BncFstOK s BANF .84 1.4 21 63.55 46.78 35 61.10 +19.5Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 3 15.58 +5.6BncpBnk lf TBBK ... ... ...dd 12.00 7.21 246 10.74 +8.7Bandwith n BAND ... ... 31 40.83 18.05 134 37.96 +64.2BkCmcCA BOCH .16 1.3 17 12.80 9.90 58 12.50 +8.7BankMarin BMRC 1.24 1.5 24 90.85 60.70 47 84.60 +24.4BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 20 33.09 -3.6BankSC BKSC .60 2.9 20 22.50 15.77 2 20.40 +16.2BkofJames BOTJ .24 1.4 17 18.00 13.87 8 16.99 +13.8BkOzarks OZRK .78f 1.7 15 53.70 40.15 774 46.26 -4.5BankFncl BFIN .36f 2.0 27 18.62 14.66 44 18.11 +18.1BankwellF BWFG .48 1.5 16 37.95 30.11 11 32.46 -5.5Banner Cp BANR 1.40f 2.3 20 62.98 52.20 245 61.69 +11.9Baozun n BZUN ... ... ...cc 67.41 21.29 4629 54.76 +73.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 5 19.68 +20.4BiP10yTBear DTYS ... ... ...q 24.96 13.93 50 22.50 +23.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 0 30.85 +.3BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 0 73.02 -5.3BiP2yrTBear DTUS ... ... ...q 40.28 29.63 10 39.01 +11.4BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.12 +18.9sBarHilc n BHAC ... ... ... 10.99 10.20 17 11.50 +10.1BarHilc rt BHACR ... ... ... .45 .10 21 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4sBarHilc un BHACU ... ... ... 20.58 8.52 4 22.72 +118.5BarrettB lf BBSI 1.00 1.1 37 90.78 44.52 34 87.10 +35.1BassettF BSET .44 1.6 24 41.30 26.60 48 27.35 -27.3BayCom n BCML ... ... ... 25.99 22.50 76 24.66 +6.8BeacnRfg BECN ... ... 22 66.48 38.71 2046 44.36 -30.4BeasleyB BBGI .20 1.8 4 14.40 8.55 8 11.25 -16.0BedBath BBBY .64f 3.3 6 31.29 16.52 6508 19.69 -10.5BeiGene n BGNE ... ... ...dd 220.10 44.23 270 165.09 +68.9BelFuse A BELFA .24 1.1 22 29.90 15.24 4 21.44 -1.7BelFuseB BELFB .28 1.3 21 33.45 17.10 28 21.50 -14.6Belleroph n BLPH ... ... ...dd 3.30 1.00 619 2.67 +3.5BellicumP BLCM ... ... ...dd 13.85 5.02 932 7.95 -5.5BenefBncp BNCL .24a 1.4 ... 17.50 14.40 671 16.80 +2.1Benetfoc BNFT ... ... ...dd 36.95 21.75 218 33.25 +23.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 18 1.85 -37.5Beyondsp n BYSI ... ... ... 48.49 19.55 26 27.00 -7.1Big 5Sprt BGFV .60 7.3 8 13.55 5.05 354 8.20 +7.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 19 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 55 22.70 9.62 8808 15.36 +36.7BioTechne TECH 1.28 .8 53 166.81 112.33 159 158.25 +22.2BioDlvry lf BDSI ... ... ...dd 3.60 1.70 519 3.03 +2.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 7 4.11 -9.7BioLifeSol BLFS ... ... ...dd 13.99 2.32 129 12.02 +100.3BioLneRx h BLRX ... ... ... 1.34 .78 233 .92 -16.1BioXcelT n BTAI ... ... ...dd 11.94 6.76 55 9.10 -17.5BioanlySys BASI ... ... 32 2.95 1.37 1.60 -34.7tBioblast rs ORPN ... ... ... 5.99 1.67 35 1.67 -26.9Biocept rs BIOC ... ... ...dd 1.64 .17 681 .22 -68.4Biocryst BCRX ... ... ...dd 6.67 3.95 877 5.66 +15.3Biofront n BFRA ... ... 29 17.98 11.25 7 12.97 +6.5Biogen BIIB ... ... 18 370.57 249.17 1681 292.19 -8.3BioMarin BMRN ... ... ...dd 99.76 75.81 1490 94.88 +6.4Biomeri n BMRA ... ... ... 9.32 2.40 4 3.94 +5.3BiondVax n BVXV ... ... ... 10.75 4.60 9 6.53 +21.8BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1429 2.91 BioSpecif BSTC ... ... 26 53.77 38.05 25 43.43 +.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 44 2.32 +31.1BioTelem BEAT ... ... ...cc 47.35 23.30 262 45.10 +50.8BisnCap n BCAC ... ... ... 10.05 9.67 1 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 0 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 0 .43 +13.5BlackBox BBOX .48 20.2 ...dd 8.90 1.80 90 2.38 -33.1BlRidgAc n BRAC ... ... ... 9.80 9.52 2 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .35 +25.0BlRidgA un BRACU ... ... ... 11.35 9.97 0 10.35 +2.1BlackLin n BL ... ... ... 50.31 28.79 542 44.55 +35.8BlkRkCap BKCC .72 11.8 87 7.67 5.48 526 6.09 -2.2 Blckbaud BLKB .48 .5 68 116.07 81.64 281 102.34 +8.3BlinkCh n BLNK ... ... ...dd 8.65 1.28 348 5.26 +68.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1283 21.93 +2.8Blucora BCOR ... ... ...cc 40.60 19.05 515 37.85 +71.3BlueBird BLBD ... ... 10 24.99 15.66 171 22.35 +12.3BlueHBcp BHBK .60a 2.7 28 22.65 17.35 60 22.60 +12.4BluebBio BLUE ... ... ...dd 236.17 85.65 1229 160.20 -10.1BlueknEP BKEP .58 16.3 ... 6.65 3.30 262 3.55 -30.4Bluekn pf BKEPP .72 11.5 ... 8.05 6.02 68 6.20 -20.2BlueprtM n BPMC ... ... ...dd 109.00 41.41 766 62.70 -16.9BofI Hld s BOFI ... ... 19 45.18 23.00 575 41.87 +40.0BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.65 -.7Boingo WIFI ... ... ...dd 28.34 14.33 413 22.22 -1.2Bojangles n BOJA ... ... 8 16.70 11.35 346 15.20 +28.8BonsoElec BNSO ... ... ... 4.10 1.96 2 3.45 +40.8BookingHl BKNG ... ... 29 2228.99 1630.56 452 2050.52 +18.0BorqsTch BRQS ... ... 91 10.50 4.00 1 5.47 +.4BosOma n BOMN ... ... ... 35.49 12.15 83 21.61 -33.3BostPrv BPFH .48 2.9 19 17.85 13.95 295 16.65 +7.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 68 50.32 24.72 532 49.56 +42.9Boxlight n BOXL ... ... ...dd 17.40 3.00 435 5.45 -5.8Brainstorm BCLI ... ... ...dd 5.35 2.88 182 4.17 +6.4BridgeBcp BDGE .92 2.5 18 38.00 29.80 32 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.12 73 1.23 -49.3BridgBcs n BWB ... ... ... 13.87 12.60 66 12.81 +1.5BridgfdFds BRID ... ... 14 21.55 11.05 0 13.95 +11.2Brightcove BCOV ... ... ...dd 10.75 5.98 192 9.60 +35.2tBrghtFn n BHF ... ... ... 70.00 44.26 1213 43.23 -26.3BroadcInc AVGO 7.00 2.8 10 285.68 221.98 2969 252.42 -1.7BroadVis BVSN ... ... ...dd 4.50 1.77 88 1.95 -45.8BrdwyFn h BYFC ... ... 71 2.67 1.91 7 2.13 -9.7BroadwdE BWEN ... ... ...dd 5.20 2.10 14 2.46 -9.6BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 168 19.52 -11.9BrklneB BRKL .40f 2.1 22 19.35 13.60 501 19.10 +21.7BrooksAuto BRKS .40 1.2 35 36.45 21.61 787 32.32 +35.5BrukerCp BRKR .16 .5 27 36.53 26.98 280 29.37 -14.4BrynMawr BMTC .88 1.8 30 48.90 38.75 72 47.75 +8.0tBsquare BSQR ... ... ...dd 5.84 2.85 106 3.00 -35.5BldrFstSrc BLDR ... ... 18 23.28 14.39 865 18.20 -16.5BusinFst n BFST .08p ... 91 30.00 23.10 59 26.53 +5.0C -:C&F Fnc CFFI 1.36 2.1 20 65.05 45.28 5 63.70 +9.8CA Inc CA 1.02 2.8 16 37.35 30.45 3197 35.85 +7.7CAS Med CASM ... ... ...dd 2.06 .59 684 2.04 +164.9CASI Phr h CASI ... ... ...dd 8.42 .93 1007 6.28 +93.2CB FnSvcs CBFV .88 2.5 23 36.95 25.50 24 34.70 +15.7tCBAK Eng CBAK ... ... ... 2.35 1.10 143 1.10 -25.4CBOE Glb CBOE 1.08 1.0 42 138.54 88.80 1038 104.15 -16.4CBTX Inc n CBTX .20 .6 ... 35.00 27.00 133 34.16 +15.2CDK Globl CDK .60 .9 26 76.04 60.28 1223 65.36 -8.3CDW Corp CDW .84 1.0 29 85.82 58.57 922 82.37 +18.5CEVA Inc CEVA ... ... 23 51.80 27.35 111 30.90 -33.0CH Robins CHRW 1.84 2.1 26 100.18 63.41 1645 85.59 -3.9CHF Sol rs CHFS ... ... ...dd 32.60 2.50 65 2.65 -23.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.80 -1.1CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 2 28.55 -.9CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.28 -.3CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 16 26.58 +.4CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 21 27.85 -1.1CIM CmTr CMCT .50a 3.4 39 20.45 11.75 1 14.50 -24.1CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 536 11.67 +111.8CM Finan CMFN 1.00 11.2 7 10.40 7.40 16 8.90 +9.2CM SevSt n CMSS ... ... ... 9.92 9.59 31 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 174.36 119.30 1327 166.49 +14.0CNBFnPA CCNE .66 2.1 18 32.86 22.79 18 31.53 +20.2CPI Crd rs PMTS ... ... ... 18.50 2.23 26 2.24 -39.0CPS Tech CPSH ... ... 32 2.20 1.04 2 1.60 -3.6CRA Intl CRAI .68 1.3 28 58.74 34.19 73 52.76 +17.4CRISPR n CRSP ... ... ... 73.90 15.55 883 61.67 +162.6CSG Sys CSGS .84 2.0 26 48.82 37.21 186 41.85 -4.5CSI Comp CCLP .75 14.3 ...dd 8.05 4.12 172 5.26 -3.8CSP Inc CSPI .44 4.5 21 18.89 8.75 1 9.74 -38.4sCSW Ind n CSWI ... ... 37 54.55 36.80 62 53.15 +15.7CSX CSX .88 1.4 10 67.69 47.99 4684 64.08 +16.5CTI BioP rs CTIC ... ... ...dd 5.28 2.45 723 5.18 +93.3CTI Inds CTIB ... ... ... 6.10 3.25 1 4.05 -.5CUI Glbl CUI ... ... ...dd 4.35 2.44 30 2.85 +3.6CVB Fncl CVBF .56 2.4 22 25.49 19.58 310 23.49 -.3CVD Eqp CVV ... ... 18 13.50 6.85 19 7.00 -39.8CabotMicro CCMP 1.60 1.5 40 119.32 68.00 184 107.42 +14.2Cadence CDNS ... ... 54 46.00 32.85 1793 43.34 +3.6Cadiz h CDZI ... ... ...dd 14.75 9.65 119 12.95 -9.1CaesarStne CSTE .29e ... 34 37.70 12.50 298 16.00 -27.3CaesarsEnt CZR ... ... ...dd 14.50 10.48 22727 10.80 -14.6CafePress PRSS ... ... ...dd 2.68 1.26 40 1.30 -29.5Cal-Maine CALM 2.49e 4.9 ...cc 51.65 33.40 303 51.00 +14.7Caladriu rs CLBS ... ... ...dd 11.65 2.63 131 6.37 +81.5CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 222 12.73 +7.4CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 340 11.70 +4.6CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 129 21.41 +6.7CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 196 8.97 -1.2CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 37 14.10 -6.4CalaStrTR CSQ .99 7.8 ...q 13.07 11.00 363 12.66 +4.8CalAmp CAMP ... ... 48 25.45 17.52 232 21.87 +2.1CalavoGr h CVGW .95f 1.0 43 98.85 65.75 140 96.30 +14.1Calithera CALA ... ... ...dd 20.05 4.70 347 5.40 -35.3CalumetSp CLMT ... ... ...dd 9.95 4.00 165 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 116 20.15 -8.5CambLrn ABCD 1.36 12.4 35 13.77 4.73 147 10.94 +92.6CambrBc n CATC 1.92 2.2 ... 91.00 70.00 13 85.52 +7.2CamdnN s CAC 1.00f 2.1 24 47.86 37.10 24 46.73 +10.9Camtek h CAMT .56 7.3 12 8.74 4.17 73 7.62 +33.2CdnSolar CSIQ ... ... 5 19.09 11.37 1275 12.39 -26.5CancerGen CGIX ... ... ...dd 4.25 .82 110 .86 -53.5CantbryPk CPHC .28 1.9 23 17.72 10.95 1 14.85 -8.6CpStarFn n CSTR .04p ... 55 22.22 16.00 21 19.13 -7.9CapellaEd CPLA 1.72 1.8 28 101.35 65.15 70 98.20 +26.9CapCtyBk CCBG .28 1.1 24 26.50 18.96 30 24.53 +6.9CapProd CPLP .32 10.6 17 4.00 2.98 585 3.02 -10.1CapSwst CSWC 1.16a 6.3 18 19.38 14.85 44 18.36 +10.9CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 35 8.31 +14.1Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 9 25.05 -.6CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 401 13.51 +.7Capricor CAPR ... ... ...dd 4.25 .65 188 1.39 -12.0CpstnTur rs CPST ... ... ...dd 1.90 .58 395 1.46 +89.6CarGurus n CARG ... ... ...cc 40.60 25.85 717 34.93 +16.5CaraThera CARA ... ... ...dd 28.50 11.11 763 15.85 +29.5CarbBlk n CBLK ... ... ... 35.00 22.56 1055 25.45 +6.3Carbonite CARB ... ... ...cc 41.25 18.55 196 35.60 +41.8CardiovSys CSII ... ... ... 33.11 20.58 131 30.77 +29.9Cardlytc n CDLX ... ... ...dd 25.71 11.10 102 23.81 +78.1Cardtronic CATM ... ... 12 34.90 15.80 423 25.13 +35.7CareTrust CTRE .82 4.8 33 19.82 12.73 999 17.07 +1.8CareDx h CDNA ... ... ...dd 16.00 1.04 2870 11.97 +63.1CareerEd CECO .30f 1.9 ...dd 16.67 8.10 489 16.15 +33.7CarlyleGp CG 1.41e 6.4 9 25.90 18.85 693 21.95 -4.1CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 48 23.36 -7.9CaroFin s CARO .24 .5 24 45.58 30.92 147 44.02 +18.5CarolTrBk CART ... ... 30 10.00 7.00 2 8.23 -13.8Carrizo CRZO ... ... 28 30.31 11.10 2481 27.23 +28.0sCarrolsRst TAST ... ... 20 15.00 9.90 708 14.85 +22.2CarverBc lf CARV ... ... 50 11.94 2.01 15 4.99 +71.4CasaSys n CASA ... ... 93 34.21 13.25 502 17.68 -.5CasellaW CWST ... ... ...dd 27.50 15.20 281 26.54 +15.3Caseys CASY 1.16f 1.1 29 128.51 90.42 610 108.34 -3.2CassInfo CASS 1.04f 1.5 34 74.49 53.23 78 70.07 +20.4Catabasis n CATB ... ... ... 3.78 .86 2722 .95 -36.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 794 10.85 -20.5CatalystPh CPRX ... ... ...dd 4.51 2.09 631 3.24 -17.1Catasys n CATS ... ... ... 8.88 3.30 27 7.55 +101.3CathayGen CATY .96 2.3 19 45.59 34.00 411 41.94 -.5CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 224.95 123.10 56 202.40 +32.6Cavium CAVM ... ... ...dd 92.66 56.96 1169 79.63 -5.0CecoEnv CECE .30 5.0 ... 10.69 4.00 103 6.03 +17.5sCelcuity n CELC ... ... ... 24.68 11.10 43 25.77 +36.0Celgene CELG ... ... 24 147.17 74.13 5716 78.53 -24.8Celgene rt CELGZ ... ... ... 1.61 .11 6 .35 -63.9tCelldexTh CLDX ... ... ...dd 3.26 .51 5284 .51 -81.9CellectBio n APOP ... ... ... 13.50 6.12 6 7.15 +2.1CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .72 257 .71 -48.1Cellectis n CLLS ... ... ...dd 38.85 21.25 130 29.19 +.1CallularBio CBMG ... ... ...dd 22.75 8.10 137 19.90 +76.9Celsion rs CLSN ... ... ...dd 6.06 1.24 464 3.16 +17.9CelsiusH n CELH ... ... ... 7.00 3.42 241 4.82 -8.2Celyad n CYAD ... ... ... 64.75 25.55 5 29.45 -31.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.71 1.90 48 2.07 -18.8Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.63 -8.4CntRsDvA CDEV ... ... ... 22.14 14.21 1559 17.73 -10.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 716 30.59 +18.9CEurMed CETV ... ... ...dd 5.20 3.70 88 3.95 -15.1CentrlFedl CFBK ... ... 27 2.75 2.00 16 2.39 -13.1CentGard lf CENT ... ... 22 44.54 30.42 72 41.61 +6.9CenGrdA lf CENTA ... ... ... 41.54 28.69 142 38.72 +2.7CntlVyCm CVCY .28 1.3 18 23.28 18.05 49 22.19 +10.0CentAl CENX ... ... 25 24.77 12.94 2327 16.34 -16.8CntyBcMA CNBKA .48 .6 ... 89.40 61.95 6 76.05 -2.8CentCas CNTY ... ... 39 9.85 6.28 81 8.67 -5.0CeragonN CRNT ... ... ... 4.15 1.64 693 3.61 +82.3Cerecor n CERC ... ... ...dd 5.74 .52 46 4.61 +44.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1372 59.19 -12.2CerusCp CERS ... ... ...dd 7.31 2.10 2079 7.00 +107.1tCescaTh rs KOOL ... ... ... 6.44 .42 1418 .46 -84.8Chaisma n CHMA ... ... ...dd 2.95 1.25 13 1.55 -8.8ChampO hrs CSBR ... ... ...dd 7.29 2.19 32 6.86 +76.8tChangyou CYOU ... ... 6 30.35 16.67 189 16.48 -33.6Chantic rs BURG ... ... ... 5.15 1.81 18 2.95 +12.2CharlsCol h CTHR ... ... ...dd 1.60 .80 20 1.04 -23.0ChartInds GTLS ... ... 52 74.27 32.04 342 63.07 +34.6ChartCm n CHTR ... ... 96 408.83 250.10 1664 295.53 -12.0CharterFn CHFN .34f 1.4 24 26.01 15.81 67 24.73 +41.0ChkPoint CHKP ... ... 20 119.20 93.76 1280 96.55 -6.8CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 108 4.13 -60.4ChckPnt n CKPT ... ... ... 10.50 2.40 11 2.45 -36.9Cheesecake CAKE 1.16 2.1 18 60.08 38.34 1393 56.02 +16.3ChefsWhs CHEF ... ... 57 30.32 11.85 314 28.55 +39.3sChembio CEMI ... ... ...dd 10.70 5.70 37 10.60 +29.3ChemFinl CHFC 1.12 1.9 20 59.83 43.61 213 57.72 +7.9ChemoCntx CCXI ... ... 46 15.08 5.42 304 12.38 +108.1ChemungF CHMG 1.04 2.1 24 56.83 38.79 7 50.16 +4.3tCherokee h CHKE .20 30.8 ...dd 7.75 .60 298 .65 -65.8ChkSoup n CSSE ... ... ...dd 13.26 6.19 112 9.79 +8.8ChkSoup pf CSSEP ... ... ... ChildPlace PLCE 2.00 1.6 29 161.65 98.20 756 126.65 -12.9Chimerix CMRX ... ... ...dd 5.94 4.17 201 4.68 +1.1ChAdvCns CADC ... ... ...dd 10.20 1.55 1160 7.20 +67.4ChinAutLog CALI ... ... ... 8.77 1.50 58 2.45 -23.4ChinaAuto CAAS ... ... 7 5.90 4.04 35 4.28 -10.8ChinaBio CBPO ... ... 25 113.59 71.85 199 99.75 +26.6ChinCer rs CCCL ... ... ... 4.28 1.25 29 1.57 -34.3ChiCmCr h CCCR ... ... ... 4.00 .97 46 1.07 -22.5ChiCustR n CCRC ... ... ... 25.70 10.75 256 25.50 +49.6ChiFnOnl JRJC ... ... ...dd 4.14 1.32 25 1.91 -28.7ChinaHGS HGSH ... ... 3 4.48 1.18 71 1.70 +38.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 161 16.32 -61.1ChinaJJ h CJJD ... ... ...dd 1.80 1.17 6 1.43 +15.3ChinLend h CLDC .32e 16.8 ... 6.24 1.66 68 1.91 -38.6ChinaNRes CHNR ... ... ... 4.23 1.88 237 2.23 -16.5ChiRecy rs CREG ... ... ... 9.39 .95 401 1.66 -40.7ChnaTcF rs CNTF ... ... ... 3.40 1.75 1 1.90 -26.7tChXDPlas CXDC ... ... 2 5.00 3.40 126 3.50 -23.9ChiCache lf CCIH ... ... ...dd 4.75 .72 27 1.13 -33.1ChinaNt rs CNET ... ... ...dd 11.90 .90 87 2.67 +145.0ChipMOS IMOS 1.97e 12.8 20 21.90 13.49 29 15.34 -13.1 ChromaDx n CDXC ... ... ... 7.24 2.86 522 3.67 -37.6ChrchllD CHDN 1.52f .5 34 314.60 178.85 88 288.30 +23.9ChuysHldg CHUY ... ... 33 32.50 18.00 89 32.05 +14.3CideraTh n CDTX ... ... ...dd 8.80 3.70 140 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 153 143.66 +19.8CinnFin CINF 2.12 3.1 20 81.98 67.59 452 68.22 -9.0Cinedigm rs CIDM ... ... ... 3.00 1.11 63 1.52 +1.3Cintas CTAS 1.62f .9 35 194.09 123.42 587 185.58 +19.1Cirrus CRUS ... ... 15 66.87 34.78 4138 39.41 -24.0Cisco CSCO 1.32f 3.1 21 46.37 30.36 28589 42.29 +10.4CitiTrends CTRN .32 1.1 23 32.49 17.43 147 28.70 +8.5CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 9 2.34 -38.4Citiz&Nthn CZNC 1.08 4.0 23 27.72 22.00 36 27.26 +13.6CtzCmtyBc CZWI .20f 1.5 17 14.43 13.00 13.75 +1.9CitizFst CZFC .23e .9 17 26.83 20.15 2 25.60 +6.7CitizHold CIZN .96 4.0 18 26.00 21.18 0 23.75 +2.8CitrixSy s CTXS ... ... 29 109.43 73.34 1933 104.46 +18.7CtyHld CHCO 1.84f 2.4 21 79.00 58.80 43 76.74 +13.7CivistaBcsh CIVB .28 1.1 19 25.71 18.96 28 25.09 +14.0Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.15 5.20 110 8.05 +2.5sCleanEngy CLNE ... ... ...dd 3.52 1.31 4596 3.57 +75.9ClearOne CLRO .28 7.7 ...dd 10.20 3.55 12 3.65 -59.2ClrAllCGr n CACG ... ... ... 30.85 24.97 24 29.78 +6.9ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3Cleareld CLFD ... ... 25 15.30 10.35 49 11.15 -9.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 248 10.09 +44.1ClearSign CLIR ... ... ...dd 4.70 1.65 141 1.75 -51.4ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 135 14.30 -24.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 7 2.53 -36.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 1033 45.56 -33.0CoDiagn n CODX ... ... ... 6.85 1.45 136 4.02 +52.3CoBizFncl COBZ .40f 1.8 34 23.48 16.11 522 21.80 +9.1sCoStar CSGP ... ... 91 419.37 255.41 351 399.49 +34.5CoastwayB CWAY ... ... 75 27.90 19.55 3 27.80 +31.1CocaBtl COKE 1.00 .7 35 249.54 125.08 54 135.98 -36.8CocrystP n COCP ... ... ... 6.45 1.61 102 3.01 -34.7CodaOct n CODA ... ... ... 6.56 3.28 0 3.98 -16.6Codexis CDXS ... ... ...dd 16.80 4.80 551 14.45 +73.1CdrsVlly CVLY .62b 2.1 18 33.46 22.82 24 30.16 +9.6CoffeeH JVA ... ... 42 5.75 3.65 45 5.46 +28.3sCogentC CCOI 2.08f 3.9 ...cc 55.63 35.75 169 53.75 +18.7Cognex s CGNX .18 .4 33 72.99 39.90 1069 43.74 -28.5CognizTch CTSH .80 1.0 24 85.10 65.60 4429 77.96 +9.8CohBar n CWBR ... ... ... 10.79 4.44 267 8.35 +68.0tCoherent COHR ... ... 21 329.00 152.34 477 151.07 -46.5CoherusBio CHRS ... ... ...dd 17.80 8.05 1845 15.40 +75.0Cohu COHU .24 1.0 32 26.17 15.55 290 24.33 +10.8CollPlant n CLGN ... ... ... 8.99 4.70 14 5.80 -35.2CllctUnv CLCT .70 4.7 11 30.82 13.50 54 14.88 -48.0Collegium n COLL ... ... ...dd 29.90 9.01 556 25.15 +36.2Colliers CIGI .10 .1 26 78.60 46.60 23 74.50 +23.4ColonyBk CBAN .20 1.2 16 19.50 11.10 16.50 +13.0ColBnkg COLB 1.04f 2.4 22 48.06 35.67 195 42.52 -2.1ColumFn n CLBK ... ... ... 17.73 15.30 506 17.29 +12.1ColuSprtw COLM .88 1.0 31 93.59 54.89 373 91.34 +27.1Colmbus CMCO .20f .5 ...cc 44.55 24.14 130 43.44 +8.7tcomScore n SCOR ... ... ... 25.69 22.10 66 21.78 -11.0Comcast s CMCSA .76 2.3 16 44.00 30.43 33053 33.12 -17.0CommScpe COMM ... ... 30 41.60 26.29 1407 29.23 -22.7CmcBMO CBSH .94f 1.4 20 67.42 49.43 356 65.64 +17.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 5 25.79 -2.1CmclVehcl CVGI ... ... 31 13.90 5.55 281 7.49 -29.9CommSys JCS .16 3.9 ...dd 4.79 3.18 7 4.06 +14.0CmtyBkTr ESXB ... ... 25 10.00 7.90 20 9.65 +18.4CmtyFinCp TCFC .40 1.1 20 40.69 32.06 14 36.48 -4.8CommuFt n CFBI ... ... ... 14.11 10.57 10 10.59 -8.7CmtyHlt rt CYHHZ ... ... ... .05 .01 11 .01 +28.6CmtyTrBc CTBI 1.32 2.5 18 53.00 40.33 42 51.95 +10.3CmtyWest CWBC .20f 1.7 17 12.97 10.05 1 11.75 +10.3CommVlt CVLT ... ... ... 72.65 48.35 340 67.90 +29.3Compugn CGEN ... ... ...dd 5.00 2.25 482 3.53 +41.0CmptrPr CPSI .40 1.2 53 34.25 27.60 81 33.30 +10.8CmpTask CTG .24 3.2 ... 9.62 4.90 37 7.44 +45.9CmstkH rs CHCI ... ... ... 6.58 1.20 111 2.85 +67.6Comtech CMTL .40 1.3 26 34.61 17.11 246 31.80 +43.8ConatusPh CNAT ... ... ...dd 7.95 3.22 674 4.60 -.4ConcertPh CNCE ... ... ...dd 30.71 12.67 172 19.18 -25.9Conformis n CFMS ... ... ...dd 5.73 1.15 289 1.25 -47.5ConiferH n CNFR ... ... ...dd 7.45 5.00 2 6.15 +6.0Conmed CNMD .80 1.1 26 76.63 47.41 246 75.38 +47.9Conns CONN ... ... 51 37.95 16.55 351 34.45 -3.1ConnectOne CNOB .30 1.2 23 31.40 21.04 128 25.70 -.2ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 58 65.67 +14.4ConsolCom CNSL 1.55 11.9 ... 22.17 10.31 549 12.98 +6.5ConsolWtr CWCO .34 2.6 38 15.35 11.20 48 13.05 +4.3ConstAlph n CNAC ... ... ... 9.99 9.55 1 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.51 +3.2ConstAl rt CNACR ... ... ... .95 .25 0 .40 +29.0ConstPrt n ROAD ... ... ... 14.06 10.86 91 13.03 +7.7ConsuPtf CPSS ... ... 6 4.91 3.27 3 4.21 +1.4ContraFect CFRX ... ... ... 2.75 .80 286 2.21 +118.8ContraV rs CTRV ... ... ... 6.60 1.30 128 1.49 -48.3Control4 CTRL ... ... 40 35.99 19.03 234 24.43 -17.9ConvrgOn n CVON .02p ... ... 10.83 8.01 203 9.48 -5.0ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 141 3.87 -46.2Copart s CPRT ... ... 37 60.43 30.30 1505 58.30 +35.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 404 5.70 -19.7Corcept CORT ... ... 16 25.96 11.50 1054 16.12 -10.7CoreMrk s CORE .40 1.8 28 38.20 17.10 396 22.84 -27.7Corium CORI ... ... ...dd 13.93 6.97 181 8.83 -8.1CorOnDem CSOD ... ... ...dd 53.75 33.24 377 48.04 +36.0CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 31 54.30 +2.6CorvusPh n CRVS ... ... ...dd 17.64 7.42 128 12.26 +18.3sCostco COST 2.28f 1.1 30 211.77 150.00 2398 211.75 +13.8CountrP rs CPAH ... ... ...dd 7.30 1.75 7 2.21 -31.2CountyBcp ICBK .28 1.0 17 33.94 23.30 13 28.81 -3.2CoupaSft n COUP ... ... ...dd 64.95 28.52 1296 60.42 +93.5Covenant CVTI ... ... 35 35.19 15.86 242 31.61 +10.0CowenInc s COWN ... ... 39 18.25 11.63 217 14.60 +7.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 2 25.16 -2.1Cowen33 n COWNL 1.94 7.8 ... 25.07 24.87 63 24.99 +.3CrackerB CBRL 5.00f 3.0 18 179.12 141.75 388 165.74 +4.3CraftBrew BREW ... ... 34 20.90 16.50 121 20.25 +5.5Cray Inc CRAY ... ... 67 28.60 17.35 237 24.85 +2.7CreditAcc CACC ... ... 16 377.82 239.00 88 354.45 +9.6CSVixMd rs TVIZ ... ... ...q 16.77 7.93 19 9.59 +6.9CSVixST rs VIIX ... ... ...q 23.92 10.84 242 16.11 +36.8CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 5 7.54 -4.6CSGoldCvC GLDI .55e 6.4 ...q 9.48 8.55 11 8.62 -4.5CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 193 24.83 +5.2CSVS3xInG DGLD ... ... ...q 55.21 37.83 26 47.97 +10.0CS VS3xGld UGLD ... ... ...q 12.72 9.19 421 9.66 -13.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 325 72.47 -18.3CrS Crd n USOI 2.45e 8.6 ... 33.00 21.57 26 28.48 +6.9CS VSSilv USLV ... ... ...q 14.96 9.03 2972 9.53 -17.9Cree Inc CREE ... ... ...dd 50.68 20.50 968 45.96 +23.7Cresud CRESY .45e 2.7 ... 23.69 15.53 123 16.54 -25.1Criteo SA CRTO ... ... 26 53.79 21.00 2055 33.57 +29.0Crocs CROX ... ... ...dd 19.54 7.42 1287 17.68 +39.9CronosGp n CRON ... ... ... 10.39 5.12 4229 6.90 -9.4CrssCtryHl CCRN ... ... 21 14.65 9.07 242 11.86 -7.1CrownCfts CRWS .32 5.8 17 7.54 5.40 15 5.50 -14.7CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 14.93 4.25 443 14.95 +74.0Ctrip.com s CTRP ... ... 28 60.65 40.13 7655 47.47 +7.6CueBioph n CUE ... ... ... 17.99 10.30 117 12.90 +10.9CumbldPh CPIX ... ... ...dd 7.96 5.53 3 6.13 -16.7tCuris rs CRIS ... ... ... 11.35 2.03 493 1.95 -44.3Cutera CUTR ... ... 41 56.05 24.81 154 40.50 -10.7Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 3.95 +1.0CybrOpt CYBE ... ... 94 25.69 11.35 101 17.80 +18.7CyberArk CYBR ... ... 86 67.65 39.34 331 62.79 +51.7Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 4.35 1.28 95 1.50 -14.1CymaBay CBAY ... ... ...dd 15.59 5.00 1189 13.65 +48.4CypSemi CY .44 2.7 27 18.87 12.50 6186 16.40 +7.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 3 2.75 +10.0CyrusOne CONE 1.84 3.3 88 65.73 43.49 1678 56.60 -4.9CytRx rs CYTR ... ... ... 5.99 1.23 76 1.26 -25.4Cytokinetic CYTK ... ... ...dd 15.95 6.75 538 8.65 +6.1CytomX n CTMX ... ... ...dd 35.00 13.09 574 24.42 +15.7Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 1.62 76 1.86 -38.4Cytosorbnt CTSO ... ... ... 12.35 4.00 457 10.65 +63.8D -:DBV Tech DBVT ... ... ... 50.57 19.54 104 19.91 -19.1Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.65 9.80 +1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.10 +1.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5.55 -9.9DMC Globl BOOM .08 .2 ...dd 48.25 12.40 206 45.15 +80.2DNB Fncl DNBF .28 .8 15 37.15 30.00 11 35.35 +4.9DSP Gp DSPG ... ... ...cc 13.95 10.80 348 11.70 -6.4DXP Ent DXPE ... ... 39 43.21 24.86 80 39.08 +32.2DailyJourn DJCO ... ... ...cc 250.95 195.00 1 237.00 +2.9Daktronics DAKT .28 3.3 37 10.86 7.85 159 8.59 -5.9DareBio rs DARE ... ... ... 12.40 .74 187 1.19 -45.0DarioHlth DRIO ... ... ... 3.64 1.32 86 1.41 -12.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 22 9.76 +5.4Daseke n DSKE ... ... ... 14.52 8.16 699 9.97 -30.2Daseke wt DSKEW ... ... ... 2.08 .98 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 72 6.32 -47.5Datawatch DWCH ... ... ...dd 12.65 7.90 49 9.40 -1.1DaveBuster PLAY ... ... 18 68.34 37.85 1015 50.60 -8.3DavidsT g n DTEA ... ... ...dd 6.35 3.20 22 3.56 -8.8DavSelFn n DFNL ... ... ... 25.62 21.15 5 23.77 -.8DavSelEq n DUSA ... ... ... 25.32 20.76 9 24.97 +6.7DavSelW n DWLD ... ... ... 28.88 21.99 60 26.10 -.5DawsonGeo DWSN .05p ... ...dd 8.11 3.52 86 7.66 +61.8Deciphera n DCPH ... ... ... 45.61 15.15 227 39.50 +74.2DelFriscos DFRG ... ... ...dd 18.85 11.70 150 13.05 -14.4DelTaco TACO ... ... 11 15.99 10.00 348 13.59 +12.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .66 667 .66 -39.8DeltaTch h DELT ... ... ... 4.70 .91 88 1.05 -1.1DenaliTh n DNLI ... ... ... 25.79 14.72 290 17.14 +9.6Dennys DENN ... ... 30 17.75 11.24 153 16.25 +22.7Dentsply XRAY .35 .8 ...dd 68.98 41.64 1726 44.74 -32.0Depomed DEPO ... ... ...dd 11.24 4.31 1312 7.38 -8.3Dermira DERM ... ... ...dd 31.59 6.98 1301 9.80 -64.8DescSys DSGX ... ... 92 31.95 23.40 72 31.35 +10.4DestMatrn DEST .80 12.5 ...dd 6.62 1.02 240 6.42 +116.2Dest XL DXLG ... ... ...dd 2.75 1.45 47 2.00 -9.1Deswell DSWL .28 8.4 ...dd 3.64 2.10 95 3.32 +22.1Determine DTRM ... ... ...dd 2.80 1.23 23 1.59 -11.7DexCom DXCM ... ... ...dd 102.10 42.62 1263 95.44 +66.3DiamHill DHIL 7.00e ... 14 219.90 183.34 4 196.48 -4.9DiambkEn FANG .13p ... 24 138.14 82.77 1347 121.60 -3.7DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 1143 1.67 -58.9DicernaPh DRNA ... ... ...dd 15.80 2.69 974 13.24 +46.6DifferBr rs DFBG ... ... ...dd 2.20 .70 21 .89 -6.3DiffusP hn DFFN ... ... ...dd 3.04 .42 441 .47 -60.2DigiIntl DGII ... ... 48 14.70 8.50 79 13.45 +40.8Digimarc DMRC ... ... ...dd 41.75 22.85 79 29.10 -19.5Digirad DRAD .22 13.3 ...dd 4.45 1.25 17 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 15 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .99 538 1.55 -13.4DimeCBc DCOM .56 2.8 20 22.65 17.75 181 20.35 -2.9Diodes DIOD ... ... 38 37.53 23.51 355 35.63 +24.3DiscIncA DISCA ... ... 14 28.56 15.99 5862 28.10 +25.6DiscIncB DISCB ... ... 20 48.85 19.25 2 39.50 +59.3DiscIncC DISCK ... ... 13 27.15 14.99 2685 26.10 +23.3DishNetw h DISH ... ... 16 66.50 28.80 3797 34.15 -28.5Diversicre DVCR .22 3.4 17 12.25 6.45 2 6.55 -34.6DivrsRest SAUC ... ... 2 2.84 1.12 7 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.25 14 2.28 -40.9DocuSign n DOCU ... ... ... 66.80 37.00 2842 55.00 +38.4DgssInt A n DOGZ ... ... ... 6.40 3.55 25 4.22 -28.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 57

DollarTree DLTR ... ... 12 116.65 66.01 1777 86.55 -19.3DolphEnt hn DLPN ... ... ... 5.77 2.47 20 3.83 +6.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.2 24 18.25 13.28 49 13.71 -20.8DonegalB DGICB .50f 3.7 27 15.91 12.83 1 13.65 -10.3DorchMin DMLP 1.41e 7.4 19 20.93 13.90 40 18.95 +24.7Dorman DORM ... ... 23 83.60 56.36 124 70.80 +15.8DovaPh n DOVA ... ... ... 37.00 16.98 326 33.47 +16.2DragVic n LYL ... ... ... 14.99 3.09 7 3.60 -17.4DrprOkw n DOTA ... ... ... 10.00 9.71 9 9.97 +1.9DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .51 +2.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6tDropCar rs DCAR ... ... ... 13.52 1.21 181 1.20 -70.6Dropbox n DBX ... ... ... 43.50 27.75 8300 32.52 +14.2DryShips s DRYS .14e ... 1 19.74 .98 5277 6.53 +85.0DuluthH n DLTH ... ... 32 23.16 15.13 225 21.58 +20.9Dunkin DNKN 1.39 2.0 29 70.55 50.89 1236 69.21 +7.4DurectCp DRRX ... ... ...dd 2.55 .75 457 1.92 +108.2Dynasil DYSL ... ... 8 2.06 1.13 20 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.55 2.10 2 2.98 +3.3DynavaxT DVAX ... ... ...dd 24.45 8.15 1064 15.60 -16.6E -:E-Trade ETFC ... ... 25 66.46 36.09 2758 62.70 +26.5eBay s EBAY ... ... 25 46.99 33.95 13205 37.11 -1.7eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 67 26.33 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 136 3.08 +7.3eHealth EHTH ... ... ...dd 28.59 13.61 108 22.97 +32.2EMC Inc s EMCI .88 3.1 20 32.19 24.51 25 28.48 -.7ENDRA n NDRA ... ... ... 5.88 1.55 20 2.57 -47.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 37 1.14 +31.0ESSA Bcp ESSA .36 2.3 23 16.80 14.16 8 15.37 -1.9EtfLonCanc CNCR ... ... ... 32.32 21.75 38 25.01 +5.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.30 +.8EtfValidea VALX ... ... ...q 30.43 26.30 0 29.66 +2.3IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.96 -1.0EVO Pay n EVOP ... ... ... 23.40 19.00 382 20.90 +9.9EXFO g EXFO ... ... ...dd 5.30 3.17 17 3.38 -22.4eXp Wrld n EXPI ... ... ...dd 19.00 12.56 44 12.61 -18.1EagleBncp EGBN ... ... 18 69.80 46.20 62 61.60 +6.4EagBcMT EBMT .36 1.9 16 21.95 17.35 7 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 577 6.00 +33.9EaglFnB n EFBI .22p ... ... 19.57 14.50 16.48 +1.9EaglePhm EGRX ... ... 37 84.20 45.05 257 73.71 +38.0EstWstBcp EWBC .80 1.2 20 73.98 52.86 613 68.09 +11.9EastrAcq n EACQ ... ... ...cc 10.35 9.25 309 10.30 +2.0EastrAc wt EACQW ... ... ... .97 .34 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.6 39 31.50 24.00 26 28.25 +8.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 69 8.75 +117.1EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 225 78.05 -1.5Echelon rs ELON ... ... ...dd 6.10 4.07 4 4.20 -24.2EchoGLog ECHO ... ... 72 32.95 13.00 461 30.15 +7.7EchoStar SATS ... ... 13 62.29 44.68 218 45.43 -24.2Eco-StimE ESES ... ... ...dd 1.74 .76 5 .78 -38.4EcologyEn EEI .40 3.1 ...dd 14.45 10.25 9 12.75 +21.4EdgeTher n EDGE ... ... ...dd 17.77 .84 2249 1.16 -87.6Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.64 -9.6EditasM n EDIT ... ... ...dd 45.02 15.28 831 37.47 +21.9EducDevel EDUC .40f 2.2 31 27.93 9.25 9 18.25 -3.7eGain EGAN ... ... ...dd 14.13 1.55 331 12.55 +139.0tEgaletCp EGLT ... ... ...dd 2.59 .42 404 .42 -58.0EidosThr n EIDX ... ... ... 24.75 18.10 105 20.30 -12.2EigerBio rs EIGR ... ... ...dd 18.00 6.90 82 12.85 -7.9EksoBio n EKSO ... ... ...dd 4.77 1.02 151 1.67 -21.6ElPolLoc h LOCO ... ... 72 14.70 9.05 327 11.55 +16.7ElbitIm rs EMITF ... ... ... 3.24 1.90 3 2.26 -20.4ElbitSys ESLT 1.76 1.5 20 153.13 111.01 55 121.25 -9.0EldorRsts ERI ... ... 54 46.45 18.80 1099 41.40 +24.9ElectSci ESIO ... ... 7 27.72 7.50 971 16.19 -24.5ElectroSen ELSE ... ... 34 5.24 2.96 2 4.07 +.5selectCore n ECOR ... ... ... 20.09 17.71 191 18.60 -6.3ElectArts EA ... ... 31 147.13 99.63 2515 140.52 +33.8EFII lf EFII ... ... ... 49.76 25.28 654 33.11 +12.1ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 229 18.85 +65.4EltekLtd rs ELTK ... ... ... 8.95 2.65 4.01 -1.7EmclaireF EMCF 1.12 3.3 17 35.77 26.75 0 34.08 +12.3Emcore EMKR 1.50e ... ...cc 12.20 4.40 233 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 2 5.52 +56.8EmpirRst rs NYNY ... ... ...dd 30.98 15.88 13 19.55 -27.6EnantaPh ENTA ... ... 64 122.43 33.15 228 114.14 +94.5EncoreCap ECPG ... ... 11 52.00 37.30 223 37.90 -10.0EncorW WIRE .08 .2 15 58.70 37.30 43 49.45 +1.6Endo Intl ENDP ... ... ...dd 12.54 5.27 4607 9.26 +19.5Endocyte ECYT ... ... ...dd 15.45 1.17 1065 13.64 +218.7Endologix ELGX ... ... ...dd 6.72 3.75 459 5.67 +6.0EndurIntl EIGI ... ... ...dd 10.00 6.95 774 9.45 +12.5Energous WATT ... ... ...dd 33.50 6.91 543 15.28 -21.4EngyFocus EFOI ... ... ...dd 3.46 1.51 33 1.94 -20.8EnrgyRec ERII ... ... ...cc 11.30 6.13 197 8.11 -7.3EnrgXXi hn EGC ... ... ...dd 21.17 3.41 1822 8.98 +56.4sEnphase ENPH ... ... ...dd 6.80 .76 5529 6.98 +189.6EnsignGp s ENSG .18 .5 31 40.09 18.75 403 37.73 +70.0EnstarGp ESGR ... ... 19 237.30 183.85 23 211.90 +5.6EntegraFn ENFC ... ... 23 30.70 22.00 10 27.90 -4.6Entegris ENTG .28 .8 30 39.55 21.78 1092 34.45 +13.1EntBcpMA EBTC .58 1.4 23 44.14 30.00 26 41.31 +21.3EntFinSv EFSC .44 .8 20 57.05 36.65 92 55.20 +22.3Epizyme EPZM ... ... ...dd 21.40 11.15 523 14.65 +16.7ePlus s PLUS ... ... 25 99.80 67.65 200 96.25 +28.0Equinix EQIX 9.12f 2.2 ...cc 495.35 370.79 1060 418.57 -7.6EquitFin n EQFN .20p ... ... 10.95 9.92 1 10.55 -3.2EqtyBcsh n EQBK ... ... 28 44.26 29.66 126 43.18 +21.9Ericsson ERIC .13e 1.7 ... 8.05 5.52 4271 7.64 +14.4ErieInd ERIE 3.36 2.8 29 129.73 106.63 32 118.50 -2.7tErytechP n ERYP ... ... ... 30.56 17.50 11 12.75 -42.1Escalade ESCA .50 3.4 15 15.25 11.65 19 14.70 +19.5Esperion ESPR ... ... ...dd 82.68 33.06 721 37.20 -43.5EsqFnHld n ESQ ... ... ... 29.45 14.51 27 25.81 +30.7EssaPh gs EPIX ... ... ... 12.74 2.00 3 3.75 -14.4Essendant ESND .56 4.2 ...dd 15.01 7.20 199 13.42 +44.8EstreAm n ESTR ... ... ... 13.38 7.76 8.30 -4.0EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 61 45.88 13.58 2490 41.75 +104.2EuroTech CLWT ... ... ... 8.45 2.00 52 4.35 +31.4Euronet EEFT ... ... 19 101.07 70.67 314 84.50 +.3Euroseas rs ESEA ... ... ... 2.73 1.24 14 1.54 -9.8EveloBio n EVLO ... ... ... 16.75 11.30 115 12.59 -22.5Ever-Glory EVK ... ... 6 4.50 1.96 3 3.30 +40.4Everbrdg n EVBG ... ... ...dd 53.42 21.56 502 45.17 +52.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 118 8.99 +19.9EvineLive EVLV ... ... ... 1.62 .76 228 1.21 -13.6EvofemBio EVFM ... ... ...dd 12.56 .30 87 3.26 +67.2Evogene EVGN ... ... ...dd 5.75 2.66 16 2.96 -3.6EvokePhm EVOK ... ... ...dd 4.09 1.85 31 2.56 +13.3Evolus n EOLS ... ... ...dd 39.50 6.75 391 29.28 +154.6EvolvgSys EVOL .44 14.9 8 5.85 2.90 43 2.95 -37.2ExOne XONE ... ... ...dd 13.40 6.16 323 7.03 -16.3ExactSci h EXAS ... ... ...dd 71.60 33.86 2622 63.87 +21.6ExelaTch n XELA ... ... ...dd 10.00 4.15 445 5.15 Exelixis EXEL ... ... 24 32.50 18.50 2103 19.54 -35.7ExlSvcHld EXLS ... ... 42 64.34 52.50 143 57.89 -4.1Expedia EXPE 1.20 1.0 56 161.00 98.52 1503 122.89 +2.6ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1315 72.55 +12.2Exponent s EXPO ... ... 59 52.63 28.48 172 49.25 +38.5ExpScripts ESRX ... ... 10 85.07 55.80 1940 79.24 +6.2ExtrOilGs n XOG ... ... ... 17.42 10.28 1690 14.67 +2.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 2753 8.23 -34.3EyePtPh EYPT ... ... ...dd 2.88 .93 218 1.93 +78.7EyegatePh EYEG ... ... ... 1.47 .29 242 .55 -48.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 7.32 42 7.00 -29.4Ezcorp EZPW ... ... 16 15.10 7.55 506 12.35 +1.2F -:F5 Netwks FFIV ... ... 22 183.27 114.63 915 170.05 +29.6FAT Br n FAT .12p ... ... 13.99 5.54 4 7.71 -13.6FFBW n FFBW ... ... ... 12.50 10.30 1 11.05 +.3FLIR Sys FLIR .64 1.2 31 55.72 33.95 994 52.05 +11.6FNB Bnc s FNBG .52 1.4 ... 39.50 26.12 7 38.21 +4.7FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.97 -3.0FRP Hldgs FRPH ... ... 21 64.15 41.90 16 62.25 +40.7FS Bncp FSBW .56f .9 13 61.51 42.77 30 60.71 +11.3FSB Bcp n FSBC ... ... ... 18.23 14.60 17.45 +2.6FTD Cos FTD ... ... ...dd 20.65 3.46 274 5.09 -29.2Facebook FB ... ... 37 203.55 147.80 25170 196.35 +11.3FDaves DAVE ... ... ...dd 9.65 3.40 40 6.45 -1.5Fanhua FANH .65e 1.9 57 38.24 8.21 173 33.74 +56.1FarmerBrs FARM ... ... ...dd 35.05 23.60 46 30.48 -5.2FarmMer s FMAO .56f 1.2 26 49.99 26.89 21 47.07 +15.4FarmCB FFKT .50 .9 22 55.05 32.60 33 53.55 +39.1FarmersNB FMNB .28 1.7 19 16.75 12.80 34 16.05 +8.8FaroTech FARO ... ... ...dd 65.35 32.25 129 52.75 +12.2Fastenal FAST 1.48 3.0 24 58.74 39.79 2427 49.85 -8.8FateThera FATE ... ... ...dd 14.45 2.52 539 11.80 +93.1Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.99 -4.2FedNatHld FNHC .32 1.4 20 24.37 9.78 101 22.89 +38.1FedlStAc n FSAC ... ... ...dd 9.84 9.65 1 9.77 +.6FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 215 10.74 +7.2tFerrogl n GSM .16 1.8 ... 17.61 8.75 600 8.71 -46.2Fibrocll rs FCSC ... ... ... 23.18 2.21 986 3.13 -2.2FibroGen FGEN ... ... ...dd 65.00 30.95 835 63.50 +34.0sFidD&D n FDBC .96 1.5 ... 63.40 33.09 19 62.54 +51.4FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 112 295.40 +9.0FidelSo LION .48 1.8 17 27.05 20.28 85 26.25 +20.4FidusInvst FDUS 1.56a 10.9 9q 17.05 12.63 147 14.30 -5.8FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 4 26.20 +4.8FiestaRst FRGI ... ... ...dd 27.90 15.50 752 27.25 +43.4FifthThird FITB .72f 2.4 9 34.67 24.59 7224 30.06 -.9FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 22 27.46 -3.651job JOBS ... ... ...dd 114.63 44.63 206 103.95 +70.8FinTcII n FNTE ... ... ... 11.76 9.70 77 9.99 +.7FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.35 -1.4FinclEngin FNGN .32 .7 51 44.95 24.45 370 44.85 +48.0FnclInst FISI .96 2.9 17 34.35 25.65 51 33.65 +8.2Finisar FNSR ... ... ...dd 28.84 14.25 1817 17.18 -15.6FinjanH FNJN ... ... 4 4.00 1.66 567 3.19 +47.7FireEye FEYE ... ... ...dd 19.36 13.40 5942 15.80 +11.3FstBcpME FNLC .96 3.2 17 32.33 25.00 10 29.88 +9.7FtBcpNC FBNC .40 1.0 24 42.94 29.73 135 41.68 +18.0sFstBcMiss FBMS .20f .6 22 36.20 26.05 93 36.10 +5.6FstBkNJ FRBA .12 .9 31 14.95 11.15 83 13.90 +.4FstBusey rs BUSE .80f 2.5 22 33.22 27.33 115 32.56 +8.8FBusnFn s FBIZ .56 2.1 19 26.95 20.57 19 26.25 +18.7FrstCap FCAP .92 2.3 20 43.02 30.03 6 40.20 +9.4tFtChoBc n FCBP ... ... ... 33.50 27.17 37 28.26 +1.8FCtzBA FCNCA 1.40 .3 21 463.44 323.74 92 412.85 +2.4FCmtyBsh FCBC .72a 2.1 21 36.09 24.02 31 33.72 +17.4FCmtyCp FCCO .40 1.6 25 26.25 19.50 49 25.20 +11.5FtConnBcp FBNK .68f 2.2 23 31.90 23.25 259 31.15 +19.11stCnstBn FCCY .24 1.1 18 27.00 16.15 39 22.30 +21.9FstDeFn FDEF 1.20 1.9 17 64.84 47.01 23 63.54 +22.3FFnclOH FFBC .76 2.4 21 33.70 22.80 346 32.15 +22.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 250 53.30 +18.3FstFnIN THFF 1.02 2.2 20 50.20 39.55 36 45.85 +1.1FstFnNwst FFNW .32f 1.6 23 21.82 13.13 62 20.20 +30.2FstFound s FFWM ... ... 23 20.43 16.08 222 19.43 +4.8FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 7 26.85 +7.4FsHawaii n FHB .96 3.2 ... 32.36 26.30 866 30.01 +2.8FIntntBcp INBK .24 .7 14 42.40 27.25 52 34.25 -10.2FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.75 -2.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 171 43.00 +7.4FstMerch FRME .88f 1.9 20 49.19 37.09 234 46.84 +11.4FstMidIll FMBH .68a 1.7 18 42.46 30.01 65 40.90 +6.1FMidBc FMBI .44 1.7 20 27.40 20.50 358 26.37 +9.8FstNwBc n FNWB ... ... 45 18.35 15.04 22 16.12 -1.1FstSavFin FSFG .60 .8 20 80.01 51.16 6 72.90 +27.8 FstSolar FSLR ... ... 32 81.72 38.36 5835 52.64 -22.01stSource SRCE .96f 1.7 21 56.77 44.59 31 55.14 +11.5FTNDXTc QTEC .58e .8 ...q 83.42 61.64 193 77.14 +7.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 165 28.78 -1.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.43 +2.0FT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 17 33.07 -7.4FT Europe FEP .65e 1.7 ...q 42.49 34.45 1054 38.61 -1.2FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 7 17.75 -13.1tFT Brazil FBZ 1.62e 14.1 ...q 18.24 11.50 1 11.46 -26.2FT China FCA .68e 2.3 ...q 34.79 23.38 6 30.13 +1.5FT Japan FJP .77e 1.4 ...q 63.38 51.72 55 55.38 -7.6tFT SKorea FKO .59e 2.3 ...q 32.08 26.10 1 25.96 -12.1FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 139 60.00 -3.8FT EmMkt FEM .64e 2.4 ...q 31.32 23.02 250 26.16 -6.2FT Germny FGM 1.04e 2.2 ...q 55.51 42.95 13 46.79 -8.6FT Canada FCAN .29e 1.1 ...q 27.35 22.52 1 25.67 -3.2FT UK FKU 1.57e 3.9 ...q 43.39 35.41 19 40.53 +1.7FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 12 50.14 -4.9FT HKong FHK 2.82e 7.1 ...q 46.25 36.40 0 39.74 -6.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.29 273 38.41 -11.4FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 0 41.79 -5.9FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 31 42.03 -4.3FstT BICK BICK .34e 1.2 ...q 33.60 25.54 5 27.30 -9.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 8 21.63 -1.8FtTrMun n MCEF ... ... ... 19.39 17.65 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 26 49.10 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 43.00 4 48.64 -4.6FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 85 18.29 -3.8FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 69 35.46 +.7FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 262 51.14 -1.0tFTIntlMltA YDIV .99e 5.8 ...q 19.83 17.14 5 17.15 -8.0FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 15 22.72 -2.6FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 49.07 -4.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 102 22.49 -2.5FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 492 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 81 30.18 +1.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 299 29.88 +4.3FT DWF5 FV .18e .6 ...q 31.03 24.61 181 29.61 +7.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 13 26.64 -2.8FT AI Rob n ROBT .07p ... ... 30.96 28.50 11 29.28 +1.8FT US Eq RNDV .35e 1.6 ... 23.04 19.30 3 21.28 -1.9FT SmCap RNSC .22e 1.0 ... 23.22 19.03 1 22.70 +5.5FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.00 +1.3FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.75 -.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 111 50.20 -3.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.86 -4.1FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.84 -2.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 12 32.11 +6.0FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 0 23.19 +8.1FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 21.79 +1.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 45 24.06 +13.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 144 29.22 -.5FTDorW n FVC .17e .6 ... 28.96 22.93 67 27.59 +7.5FT DWInt IFV .32e 1.5 ...q 24.24 19.49 276 20.94 -5.9tFTEMCur FEMB 2.68e 7.1 ...q 48.17 37.68 42 37.79 -10.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.29 -.4FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 5 56.92 -6.0FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 34 61.26 -4.4FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 13 67.14 -4.7FT RivEur RFEU .95e 1.5 ... 70.58 60.72 7 62.48 -4.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.00 -3.1FTCapStrn FTCS .59e 1.2 ...q 54.95 45.24 81 51.27 +.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 6 50.29 +3.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 10 19.58 -3.5FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 1 34.29 +3.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 28.87 +.4FTCloudC SKYY .13e .2 ...q 55.46 38.88 315 52.92 +15.3FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.57 3 37.68 -10.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 5 26.24 -6.8FT GblNRs FTRI .45e 3.6 ...q 13.25 10.94 0 12.55 +1.4FT Cybersc CIBR .03e .1 ...q 27.84 20.59 672 26.15 +13.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 5 35.29 -.3tFTSenLoan FTSL 1.83 3.8 ...q 48.67 47.84 178 47.88 -.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 64 47.44 -2.3FT GlbCmd FTGC .26e ... ...q 21.88 19.05 245 20.47 -1.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 30 52.52 -1.9FTNDXEq QQEW .27e .4 ...q 63.55 52.67 125 60.76 +4.9FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 59 56.49 +7.8FTSmartph FONE .86e 1.8 ...q 55.89 47.30 3 48.56 -7.0FstUSBcsh FUSB .08 .7 35 14.38 10.52 4 11.52 -10.0FstUtdCp FUNC .36 1.7 20 24.32 14.45 134 21.10 +21.3First LI s FLIC .60 2.3 10 33.50 23.30 70 25.60 -10.2FsthdTech SVVC ... ... ...q 15.59 7.29 35 14.80 +65.2FstSvc n FSV .54 .7 40 74.71 62.75 13 74.03 +5.9Fiserv s FISV ... ... 35 76.98 59.85 1577 74.38 +13.4FiveBelow FIVE ... ... ...cc 103.99 44.30 1013 98.77 +48.9FivePrime FPRX ... ... ...dd 48.87 15.66 262 17.27 -21.2FiveStar FVE ... ... ...dd 1.80 1.05 25 1.45 -3.3Five9 FIVN ... ... ...dd 39.55 19.53 1247 34.13 +37.2Flex Ltd FLEX ... ... 14 19.71 12.93 3028 14.01 -22.1FlexPhm n FLKS ... ... ...dd 8.98 1.04 255 1.11 -68.2FlxGlbImp ESGG ... ... ... 101.95 85.30 4 94.01 -1.0FlxUS Imp ESG ... ... ... 70.00 56.50 0 63.96 +.5FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.64 -3.9FlxUSQLgC QLC ... ... ...q 35.78 29.39 38 33.76 +1.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 49.28 -10.0FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.93 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 5 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 6 3.14 -17.4FlexionTh FLXN ... ... ... 32.25 19.06 498 26.60 +6.2Flexstl FLXS .88 2.2 ... 57.79 34.74 25 40.08 -14.3Fluent Inc FLNT ... ... ... 6.95 2.05 237 2.95 -33.0Fluidigm FLDM ... ... ...dd 8.38 2.52 208 5.43 -7.8FlushFn FFIC .80 3.0 19 31.45 24.59 72 27.02 -1.7Foamix FOMX ... ... ... 7.45 4.33 94 5.02 -16.5Fonar FONR ... ... 11 33.90 21.10 21 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 841 32.77 +2.8ForshtAut n FRSX ... ... ... 10.45 2.44 92 3.43 -14.9FormFac FORM ... ... 35 18.65 11.10 608 13.45 -14.1FormulaSy FORTY .68e 1.9 ... 45.65 32.55 3 36.25 -10.6ForrestR FORR .80 1.9 55 47.75 36.95 28 42.55 -3.7Forterra n FRTA ... ... 56 12.30 3.02 321 9.55 -14.0Fortinet FTNT ... ... ...cc 66.32 35.44 2315 62.12 +42.2FortressBio FBIO ... ... ...dd 5.54 2.79 73 3.03 -24.1FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 0 22.00 -3.3ForwrdA FWRD .60 1.0 27 64.80 49.88 198 60.43 +5.2Forward h FORD ... ... 27 4.45 1.02 210 1.64 +33.3ForwdPh FWP 23.12e ... ... 9.70 1.63 10 2.71 -26.4Fossil Grp FOSL ... ... ...dd 32.17 5.50 1296 30.66 +294.6Foster FSTR .16 .7 ...dd 30.30 17.00 74 24.10 -11.2FndtnMed FMI ... ... ...dd 137.20 31.70 1387 136.65 +100.4FoxFactory FOXF ... ... 33 46.80 32.75 398 45.90 +18.1Francesca FRAN ... ... 38 11.53 4.51 1093 7.60 +4.0FrankElec FELE .48f 1.1 27 48.80 37.60 146 45.30 -1.3FredsInc FRED .24 9.5 ...dd 13.15 1.30 2844 2.52 -37.8FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 144 16.11 -5.7FreqElec FEIM ... ... ...dd 10.59 7.51 6 7.96 -15.0Freshpet FRPT ... ... ...dd 25.25 14.10 202 24.90 +31.4Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 102.6 ... 14.05 6.03 138 10.84 +58.7Frontr rs FTR 2.40 38.9 ... 18.60 6.08 4187 6.17 -8.7FuelTech FTEK ... ... ...dd 1.83 .71 75 1.07 -4.5FuelCell rs FCEL ... ... ...dd 2.49 1.18 1844 1.39 -18.2FulgentG n FLGT ... ... ... 7.04 2.73 1 4.17 -4.8tFulingGbl n FORK ... ... ... 6.00 3.05 28 2.70 -31.6FullHseR FLL ... ... ...dd 4.10 2.33 21 3.31 -15.0FultonFncl FULT .48 2.8 17 19.55 16.45 767 16.95 -5.3Funko n FNKO ... ... 63 12.37 5.81 271 11.97 +80.0FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 40 1.97 -52.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 24 2.99 +1.7G -:GWilliFood WILC ... ... 21 7.66 5.11 6.82 -5.1G1Thera n GTHX ... ... ... 52.76 12.04 324 47.86 +141.2GCI Lb A n GLIBA ... ... ... 55.47 41.33 610 45.26 -17.3GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 4 23.75 +4.4GDS Hld n GDS .46p ... ... 45.88 8.20 1213 40.34 +79.1GSE Sy GVP ... ... 14 3.65 2.35 7 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 62 7.19 -9.7GSV Cap GSVC ... ... 5 9.39 3.83 180 6.87 +26.1GTY Tch n GTYH ... ... ...cc 10.20 9.75 10.07 +1.4GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 602 45.68 +23.8GTx Inc rs GTXI ... ... ...dd 23.40 4.45 182 16.90 +33.0GW Pharm GWPH ... ... ...dd 164.76 95.65 1202 144.76 +9.7GWG Hldgs GWGH ... ... ...dd 10.95 7.28 0 7.91 -5.0GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 22.18 10.35 155 22.35 +80.2Galapag n GLPG ... ... ... 121.09 72.90 32 97.39 +3.9GalectinTh GALT ... ... ... 9.49 1.28 1142 6.97 +108.7GalmedPh GLMD ... ... 15 27.06 3.61 487 13.55 +48.1Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1719 35.70 -3.5GamngPtrs GPIC .12e ... ... 12.50 8.18 14 8.48 -24.6Garmin GRMN 2.12f 3.6 19 65.96 49.80 590 59.71 +.2GarrisnCap GARS 1.12 13.8 8 8.95 7.77 66 8.09 -.2Gemphire n GEMP ... ... ... 21.59 4.75 268 5.94 -25.2Gencor s GENC ... ... 42 18.45 14.85 11 16.40 -.9sGenFin GFN ... ... ...dd 12.40 4.50 241 13.03 +91.5GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 3 102.92 +2.5GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.60 +1.4GeneticT rs GENE ... ... ... 2.05 .70 114 1.03 -11.2GeniusBr n GNUS ... ... ... 4.37 2.01 30 2.65 -2.6GenMark GNMK ... ... ...dd 12.80 3.63 156 6.72 +61.2GenoceaB GNCA ... ... ...dd 6.78 .79 818 .90 -22.4Genomic GHDX ... ... ...cc 53.65 26.54 368 50.83 +48.6Genprex n GNPX ... ... ... 19.45 3.84 24 7.73 +64.4Gentex GNTX .44f 1.9 16 25.41 16.59 2517 23.43 +11.8Gentherm THRM ... ... 41 40.80 29.50 827 36.25 +14.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 139 13.62 +5.0GerABcp s GABC .60 1.6 21 39.02 30.75 50 36.93 +4.5GeronCp GERN ... ... ...dd 6.68 1.74 2801 3.51 +95.0Gevo rs GEVO ... ... ... 24.74 3.23 5026 9.98 -15.4Gibraltar ROCK ... ... 18 40.70 25.61 168 37.80 +14.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.97 -2.2GilatSatell GILT ... ... ...dd 9.22 4.36 12 8.77 +13.4GileadSci GILD 2.28 3.2 8 89.54 64.27 6019 71.14 -.7GlacierBc GBCI .92f 2.3 22 41.47 31.38 437 40.02 +1.6GladstnCap GLAD .84 9.3 9 9.95 7.80 161 9.01 -2.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.55 -1.2GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 99 18.98 -9.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.53 +.4Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 4 26.16 +.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.48 -1.6GladstInv GAIN .80a 6.9 16 12.26 9.00 180 11.66 +4.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.35 +.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.29 -1.2GladstLnd LAND .53 4.2 87 14.29 11.26 112 12.66 -5.7GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 25.55 -1.2GlenBurnie GLBZ .40 3.5 25 13.42 10.34 7 11.40 +3.1GblBldT n GBT ... ... ...dd 68.05 24.03 1146 39.10 -.6GblEagEnt ENT ... ... ...dd 3.84 .87 525 2.65 +15.7GlbIndem GBLI ... ... 28 49.91 32.22 38 41.62 -1.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.66 -.8GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 11 25.95 +.3GlSlfStor n SELF .26 6.4 ... 5.15 3.92 1 4.07 -11.7GlWatRs n GWRS .28 2.9 ... 10.00 8.40 11 9.61 +2.9GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 60 15.27 -1.7GblXSocM SOCL ... ... ...q 39.03 27.80 54 36.06 +9.4GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 10 29.75 -3.7tGbX Auto n DRIV ... ... ... 15.78 14.56 12 14.59 -4.5GblX SupDv EFAS ... ... ... 19.06 17.07 1 17.24 -4.8GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.67 -7.3GblX Rob n BOTZ ... ... ... 27.42 18.41 1175 22.15 -6.5GlbXCon ef KRMA ... ... ... 20.83 17.33 9 19.81 +2.0GblXMilTh MILN ... ... ... 22.96 17.31 19 22.25 +15.5GbX Longv LNGR ... ... ... 21.38 18.23 1 20.74 +6.6GlX Intrn n SNSR ... ... ... 21.41 17.66 37 19.66 -1.0GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.98 +13.9GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 8 14.87 -2.8GlX Fintc n FINX ... ... ... 27.46 18.22 357 26.29 +19.8GlXCatholc CATH ... ... ... 35.58 29.69 1 33.61 +2.1tGlobusM rs GLBS ... ... ... 2.26 .52 372 .51 -55.2GluMobile GLUU ... ... ...dd 6.75 2.43 2600 6.36 +74.7 GlycoMim GLYC ... ... ...dd 26.05 10.06 1043 15.33 -8.7Gogo GOGO ... ... ...dd 14.76 4.55 1461 4.96 -56.0GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1045 27.99 -6.1GolLNGPt GMLP 2.31 15.1 ... 23.46 14.27 212 15.29 -32.9GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 7 25.12 -3.5GoldBull n DNJR ... ... ... 8.50 4.40 2 7.09 +49.5GoldenEnt GDEN ... ... 28 34.75 19.41 379 27.94 -14.4GoldenOc rs GOGL .40 4.5 ...dd 9.95 5.82 93 8.82 +8.2GolubCap GBDC 1.28a 7.0 12 19.87 17.35 252 18.23 +.2GoodTimes GTIM ... ... ...dd 4.05 2.25 11 3.50 +32.1tGoodyear GT .56 2.3 8 36.52 24.12 2783 24.61 -23.8sGoosehIn n GSHD ... ... ... 27.84 10.78 257 26.92 +70.9GoPro GPRO ... ... ...dd 11.89 4.42 5232 6.47 -14.5GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 2 10.21 +2.1GorsHl A n GSHT ... ... ... 10.40 9.85 209 10.15 +2.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 0 10.82 +4.5GovPrpIT GOV 1.72 11.2 25 22.61 11.87 806 15.30 -17.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 12 25.41 -1.7GrCanyEd LOPE ... ... 24 117.12 71.01 493 111.92 +25.0Gravity rs GRVY ... ... 25 108.97 13.18 22 57.05 -39.6GrElCp hn GECC 1.00 10.4 ... 11.30 8.76 17 9.58 -2.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 7 25.50 +.2GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 3 24.70 +.9GrElm hn GEC ... ... ... 4.40 3.20 13 3.65 -9.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 200 5.25 -2.8GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 25 58.90 +14.0GreenBncp GNBC .10p ... 17 24.40 18.55 374 22.05 +8.6GreenBrick GRBK ... ... 13 12.50 8.90 1069 9.40 -16.8GreenPlns GPRE .48 2.4 ...cc 21.90 15.60 533 20.15 +19.6GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 27 17.30 -7.5Greensky n GSKY ... ... ... 27.02 22.05 911 23.19 -.7GrCB NY s GCBC .39 1.2 25 38.00 22.16 12 33.10 +1.5Greenlight GLRE ... ... ...dd 23.15 14.10 158 14.80 -26.4Greenpro n GRNQ ... ... ... 22.70 11.16 2 12.20 -44.5GrdsmHld n GSUM ... ... ... 13.99 3.68 117 6.30 -31.1sGriffin GRIF .40f .9 36 44.10 29.70 10 45.26 +23.3GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1029 22.41 -2.2tGrinrdSh n GRIN ... ... ... 17.00 17.00 7 15.50 -8.8Groupon GRPN ... ... ... 5.99 3.38 8071 4.43 -13.1GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 91 40.25 -3.0GrpoFin GGAL .36e 1.0 ... 73.45 36.09 1054 37.49 -43.1GuarntyBc GBNK .66 2.1 22 35.20 24.70 256 30.90 +11.8GuarBcs n GNTY .56 1.6 23 37.36 28.00 35 34.98 +14.1GuarFBc GFED .48 2.0 21 24.34 19.15 1 23.94 +7.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 134 9.60 -28.5GulfRes GURE ... ... 3 2.05 1.31 34 1.40 -4.8GulfportE GPOR ... ... 6 15.09 8.11 4654 11.76 -7.8Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 6 20.10 +.1H -:H&E Eqp HEES 1.10 3.0 11 44.24 18.93 292 36.45 -10.3sHD Supply HDS ... ... 12 44.47 28.97 2718 43.16 +7.8HMN Fn HMNF ... ... 18 19.95 16.61 0 19.95 +4.5HMS Hldgs HMSY ... ... 43 23.62 11.01 646 22.20 +31.0HTG Mol h HTGM ... ... ...dd 5.83 1.59 434 3.28 +61.6HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.77 -2.9HabitRest HABT ... ... 60 17.45 8.10 197 10.20 +6.8HackettGp HCKT .34f 2.1 19 19.24 13.24 97 16.11 +2.5Hailiang n HLG ... ... ... 88.92 8.04 65 77.92 +72.4HainCels lf HAIN ... ... ... 45.61 25.41 1837 29.89 -29.5HalladorE HNRG .16 2.1 8 8.40 4.79 115 7.63 +25.3HallmkFn HALL ... ... ...dd 11.83 8.62 39 10.13 -2.9Halozyme HALO ... ... 39 21.48 11.41 776 17.61 -13.1HamiltnBc HBK ... ... ...dd 16.20 14.00 15.29 -.7HamilLa n HLNE .85f 1.8 52 52.00 21.35 157 46.36 +31.0tHancJaf n HJLI ... ... ... 5.64 4.05 121 4.17 -20.4HancWhit HWC .96 2.0 18 56.40 41.05 351 48.65 -1.7HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 3 25.55 -2.0HanmiFin HAFC .96 3.2 16 33.10 25.45 160 29.65 -2.3tHanwha rs HQCL ... ... 15 9.50 5.99 30 6.02 -14.2HarbrOne n HONE ... ... 62 21.00 15.92 29 19.25 +.5Harmonic HLIT ... ... ...dd 5.50 2.80 345 4.23 +.6HartGImp n HFGIC ... ... ... 100.11 99.99 1 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 218 5.35 +62.1HarvCapCr HCAP 1.14a 11.0 7 14.09 9.90 60 10.39 -5.2HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 6 25.25 -.8Hasbro HAS 2.52f 2.8 54 116.20 79.00 863 91.02 +.1HawHold HA .48 1.3 5 48.65 32.40 637 37.35 -6.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 5 28.12 -8.9Hawkins HWKN .88 2.6 17 48.20 30.55 121 34.35 -2.4HawthornB HWBK .40f 1.8 17 22.23 17.38 4 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 104 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.22 +3.2HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 73 37.50 +17.0HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 618 42.24 -19.9HlthInsInn HIIQ ... ... 24 37.38 12.65 345 31.35 +25.7HealthEqty HQY ... ... 93 82.04 40.21 677 76.82 +64.6HlthStrm HSTM 1.00e ... 73 29.48 21.15 229 27.91 +20.5HrtlndEx HTLD .08 .4 19 25.22 17.38 953 18.50 -20.7HeartFn HTLF .52a .9 19 58.05 42.10 114 56.45 +5.2HeatBio rs HTBX ... ... ... 7.89 1.09 391 2.22 -42.0HebronTc n HEBT ... ... ... 4.05 1.45 44 1.94 -26.2HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 121 35.80 +45.8HelenTroy HELE ... ... 16 102.88 81.10 277 96.35 tHeliMAn h HMNY ... ... ... 38.86 .30 17475 .29 -95.4Helius Med n HSDT ... ... ... 13.20 7.47 161 10.06 +28.8sHemisMda HMTV ... ... ... 13.90 10.50 49 13.85 +19.9HennesAd s HNNA .40 2.3 8 20.00 14.29 14 17.31 +4.7HSchein s HSIC ... ... 29 93.14 62.56 1798 74.54 +6.7HrtgeCo HTBK .44 2.5 20 18.10 12.76 244 17.43 +13.8sHrtgeFn HFWA .60 1.8 24 34.35 25.25 187 33.85 +9.9HeritCryst HCCI ... ... 28 25.20 15.05 83 19.55 -10.1sHernTher h HRTX ... ... ...dd 42.05 12.70 3024 41.45 +129.0HerzdCrb CUBA .12e ... ...q 7.54 6.60 34 6.60 -7.7HeskaCorp HSKA ... ... 63 115.00 56.59 61 102.41 +27.7Hexindai n HX ... ... ... 17.00 8.06 207 10.18 -7.9Hibbett HIBB ... ... 13 29.50 9.40 536 23.15 +13.5HighSenLn SNLN .79 4.3 ...q 18.41 18.13 287 18.15 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 25 3.20 -13.5HghwyH HIHO .32e 6.9 ... 6.55 3.30 11 4.65 +10.6HimaxTch HIMX .10e 1.3 53 13.95 5.97 2512 7.67 -26.4HingmSv HIFS 1.36a .6 19 242.00 174.47 2 219.00 +5.8Histogenics HSGX ... ... ...dd 3.35 1.60 62 2.70 +31.7Holl ysys HOLI .12e .5 10 28.35 15.84 229 22.21 -.3Hologic HOLX ... ... ...dd 46.40 35.10 1564 39.64 -7.3HomeBLA HBCP .68f 1.4 22 48.47 34.12 26 47.81 +10.6HomeBcs s HOMB .44 1.9 23 25.90 20.82 800 23.22 -.1HmFdB LA HFBL .48 1.5 19 32.90 23.10 7 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 163 28.20 -2.6HometBk n HMTA .04p ... ... 15.79 10.29 9 14.18 +26.9sHomeTrBc HTBI ... ... 28 29.45 21.40 51 29.30 +13.8HomolMd n FIXX ... ... ...dd 24.40 16.12 164 19.85 +6.4HookerFu HOFT .56 1.2 18 52.75 35.90 75 48.15 +13.4HopeBcp HOPE .52 2.8 16 19.86 15.10 466 18.35 +.5HopFedBc HFBC .28f 1.7 21 16.69 13.51 21 16.08 +14.0HorizBcp s HBNC .40 1.9 19 22.13 16.67 89 21.36 +15.3HorizPhm HZNP ... ... ...dd 18.23 11.17 1323 17.02 +16.6HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 79 10.09 -10.1Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 268 24.04 -2.0HorzDAX DAX .60m 2.1 ... 34.00 28.53 1 28.79 -8.9Hortonwks HDP ... ... ...dd 22.00 12.09 2941 17.71 -11.9HospPT HPT 2.12f 7.4 11 31.27 23.83 893 28.67 -4.0HostessBr n TWNK ... ... 25 16.55 11.00 1108 14.00 -5.5Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.35 6.20 401 7.95 -14.5HoustWC HWCC .12m 1.4 ... 9.32 4.70 14 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.10 -18.7HowardBcp HBMD ... ... 31 24.20 16.70 54 19.45 -11.6HuazhuGr HTHT ... ... 36 49.60 19.13 2511 44.09 +22.1HubGroup HUBG ... ... 29 54.46 33.18 166 50.85 +6.2HudsonGbl HSON .20 12.8 ...dd 2.44 1.26 49 1.56 -30.7HudsonTc HDSN ... ... 37 10.40 2.05 568 2.21 -63.6HuntJB JBHT .96 .8 20 131.74 86.79 804 124.05 +7.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 1 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7399 15.20 +4.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 17 26.61 -5.4HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 12 25.81 -.9Str 7handl n HNDL ... ... ... 25.98 23.65 7 23.92 -4.6Hurco HURC .44 1.0 18 50.50 32.75 37 46.00 +9.3HuronCon HURN ... ... ...dd 43.70 29.53 146 41.20 +1.9HutChMd n HCM ... ... ... 42.25 21.44 54 30.31 -23.1HuttigBld HBP ... ... ...dd 7.75 4.82 73 4.97 -25.3Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.25 -34.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.08 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .37 +23.3ti3 Vert n IIIV ... ... ... 19.50 16.36 641 15.82 -13.8IAC Inter IAC 1.36 .9 58 166.64 98.91 657 154.19 +26.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 20 3.17 -7.8ICC Hld n ICCH ... ... 76 18.00 14.54 16.00 -1.7sICF Intl ICFI .56 .8 22 74.75 41.10 108 72.85 +38.8ICU Med ICUI ... ... ...cc 313.20 164.00 240 290.85 +34.7IClickInt n ICLK ... ... ...dd 11.40 5.05 232 6.44 -28.8ID Syst IDSY ... ... ...dd 8.05 5.50 107 6.01 -13.4IdexxLab s IDXX ... ... 65 229.01 146.09 394 217.49 +39.1IES Hldgs IESC ... ... 24 19.35 14.05 22 16.95 -1.7IF Bancp IROQ .20f .8 27 24.65 19.10 9 23.57 +19.9IFresh n IFMK ... ... ...dd 18.00 4.62 14 5.83 -55.1IHS Mark INFO ... ... 29 52.61 42.40 1963 50.12 +11.0II-VI IIVI ... ... 28 53.08 33.10 862 43.70 -6.9ILG Inc ILG .70 2.1 38 35.00 24.38 1371 33.37 +17.2IMV Inc n IMV ... ... ... 7.21 4.80 8 5.00 -27.4INTLFCStn INTL ... ... 17 53.57 33.11 63 51.73 +21.6IPG Photon IPGP ... ... 35 264.11 142.58 580 219.91 +2.7iPass IPAS ... ... ...dd 1.39 .25 219 .35 -32.7iPicEnt n IPIC ... ... ... 17.00 6.75 1 8.03 -47.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 0 24.84 -1.8IQIYI n IQ ... ... ... 46.23 15.30 42302 32.88 +111.4IRSA Prop IRCP 1.86e 5.9 ... 64.68 27.55 3 31.70 -43.9IRhythm n IRTC ... ... ...dd 84.70 39.99 601 76.61 +36.7iRobot IRBT ... ... 33 109.78 55.77 566 74.42 -3.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 30 69.35 -6.0tiShTurkey TUR 1.10e 3.8 ...q 47.13 28.70 1011 28.95 -33.4iShIntTBd s IGOV ... ... ...q 201.98 48.33 59 49.20 -1.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 28 49.24 +3.7iSh1-3yITB ISHG .20e .2 ...q 87.67 80.60 1 82.71 -1.8iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 416 98.46 -.1iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 63 76.78 +7.9tiShEurFn EUFN .74e 3.7 ...q 25.85 20.25 1067 20.27 -13.0iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1201 72.02 -5.6iShEMInfr EMIF .93e 3.3 ...q 35.28 28.04 2 28.14 -14.5iShGClnEn ICLN .33e 3.7 ...q 10.08 8.44 62 8.90 -4.5iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 561 47.11 -5.7iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 4242 71.00 -1.5iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 2711 62.93 -2.4iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 1713 106.91 -7.9iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 7 48.31 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 8111 102.25 -3.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 721 83.34 -.6iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.87 -3.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 67 29.27 -2.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 11 56.48 -2.4iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 1813 180.83 +6.5iShIndia50 INDY .15e .4 ...q 39.29 33.19 39 35.26 -5.0iShNsdBio s IBB ... ... ...q 119.30 100.22 2339 110.20 +3.2iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1060 103.83 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 22 106.73 -4.7iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 1261 106.03 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 263 103.67 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 160 119.83 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 684 53.97 -2.6iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 3693 57.36 +6.7iShShtTrB SHV .03e ... ...q 110.43 110.18 1126 110.40 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1234 37.53 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 87 49.05 -1.6iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 277 189.98 +11.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 101 3.02 +28.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 58

Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 614 78.85 +1.7Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 6 27.36 -3.6Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 27.39 -2.5Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 95 71.65 +35.2IchorHld n ICHR ... ... 10 35.51 17.76 1107 21.19 -13.9Icon PLC ICLR ... ... 34 138.17 95.56 285 133.68 +19.2IconixBrnd ICON ... ... 1 7.06 .58 722 .65 -49.5IdealPower IPWR ... ... ...dd 3.29 1.06 47 1.08 -23.9Identive lf INVE ... ... ...dd 5.91 2.55 12 4.28 +28.1tIderaPhm IDRA ... ... ...dd 2.87 1.32 3096 1.28 -39.3iKangHlth KANG ... ... 18 20.62 11.70 583 20.45 +29.4Ikonics IKNX ... ... ... 13.03 7.25 10.50 +39.6Illumina ILMN ... ... 71 293.15 167.98 1330 274.46 +25.6ImageSens ISNS ... ... ...dd 5.20 2.50 6 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 616 15.78 +123.5ImmuCell ICCC ... ... 76 9.25 5.26 5 6.80 -22.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 227 4.25 +9.0tImmuneP rs IMNP ... ... ... 3.43 .18 280 .18 -69.3ImunoGn IMGN ... ... ...dd 13.41 4.80 3283 11.68 +82.2Imunmd IMMU ... ... ...dd 26.48 7.17 2798 23.95 +48.2Immuron n IMRN ... ... ... 16.70 4.47 9.56 +80.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 61 2.31 +47.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 308 48.50 +22.2Impinj n PI ... ... ... 60.85 9.95 631 21.54 -4.4ImprimisP IMMY ... ... ...dd 3.45 1.35 89 2.32 +36.5Incyte INCY ... ... ...dd 140.11 60.23 1821 71.73 -24.3IndBkMA INDB 1.52 1.9 24 83.50 64.75 61 81.20 +16.2IndBkMI IBCP .60 2.3 20 27.10 18.50 131 26.00 +16.3IndepBkTX IBTX .56f .8 21 79.00 51.71 190 69.15 +2.3IndusAcq n INDU ... ... ... 11.74 9.65 151 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.19 1 1.98 +20.7IndLogis n ILPT .27p ... 72 24.00 17.21 67 22.34 -4.3Innera INFN ... ... ...dd 12.39 6.10 973 9.37 +48.0InnityPh INFI ... ... ...dd 3.75 .93 889 2.03 InfPrCas IPCC 2.32 1.6 29 150.65 83.00 29 142.15 +34.1InaRx n IFRX ... ... 64 42.83 14.47 21 29.62 +41.4InfoSvcs III .20f 4.8 5 4.63 3.52 58 4.16 -.2InfrEnAlt IEA ... ... ... 10.42 8.25 176 9.37 -5.5InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 14 36.95 20.75 112 31.75 -8.2InnerWkgs INWK ... ... 26 12.03 8.19 187 9.00 -10.3Innodata INOD ... ... ...dd 1.85 .88 46 1.11 -18.4Innophos IPHS 1.92 4.0 43 51.34 38.66 57 48.11 +3.0Innospec IOSP .88f 1.1 29 81.05 54.10 154 78.00 +10.5InnovBio rs INNT ... ... ... 50.50 3.43 614 18.76 +207.5MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 4 2.90 -1.3Innoviva INVA 1.00 7.4 13 17.99 11.47 1126 13.53 -4.7Inogen INGN ... ... ...cc 194.23 89.01 215 182.74 +53.5Inovalon n INOV .12p ... ... 17.80 8.90 372 9.90 -34.0InovioPhm INO ... ... ...dd 8.44 3.76 998 4.09 -1.0tInpixon rs INPX ... ... ... 47.10 .19 7396 .18 -97.1InseegoCp INSG ... ... ...dd 2.33 1.01 151 2.04 +26.7InsightEnt NSIT ... ... 17 51.28 32.11 231 49.20 +28.5Insignia s ISIG .70e ... ...dd 2.40 .96 8 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 891 24.60 -21.1InspEnt INSE ... ... ... 14.00 4.40 62 6.25 -36.2Insteel IIIN .12a .4 26 35.60 23.20 64 33.41 +18.0Insulet PODD ... ... ...dd 102.89 47.31 887 91.41 +32.5InsysTher s INSY ... ... ...dd 14.00 4.10 608 7.91 -17.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 52 4.35 -15.5IntegLfSc s IART ... ... 73 67.50 41.51 612 64.30 +34.4IntgDv IDTI ... ... 34 35.40 23.07 1196 32.99 +11.0IntegMed n IMTE ... ... ... 44.00 1.85 11 18.30 +225.0Intel INTC 1.20 2.4 19 57.60 33.23 45317 50.71 +9.9Intellia n NTLA ... ... ...dd 35.99 14.45 1327 28.35 +47.5Intelliph IPCI ... ... 3 2.92 .32 35 .44 -45.4IntParfum IPAR .84 1.5 38 55.45 35.55 105 54.50 +25.4InteractB IBKR .40 .6 36 80.32 36.23 1238 64.69 +9.3InterceptP ICPT ... ... ...dd 135.59 51.05 652 81.82 +40.1InterDig IDCC 1.40 1.7 11 85.50 67.55 263 81.85 +7.5Interface TILE .26 1.1 24 26.25 18.30 493 23.15 -8.0Intergroup INTG ... ... ...dd 28.35 21.30 1 26.18 +9.8IntlnkEl n LINK ... ... ...cc 9.50 3.31 0 3.44 -34.1sIntermolec IMI ... ... ...dd 1.67 .86 67 1.63 +19.0Internap rs INAP ... ... ... 22.36 8.88 224 12.69 -19.2IntlBcsh IBOC .66 1.5 18 45.00 33.75 200 44.10 +11.1IntlSpdw ISCA .47f 1.1 9 47.45 32.25 85 44.15 +10.8IntrntGold IGLD ... ... ... 10.91 2.40 9 2.62 -69.0IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 2 10.49 +15.1IntrpDia rs IDXG ... ... 1 1.80 .72 252 .89 -13.1IntersENT XENT ... ... ...dd 42.95 26.77 186 36.95 +14.0Intersectns INTX ... ... ...dd 4.78 1.46 71 2.08 -8.0Intevac IVAC ... ... 97 12.25 4.51 235 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.25 374 18.45 +27.4IntriCon IIN ... ... ...cc 46.20 6.90 151 41.80 +111.1Intuit INTU 1.56 .8 45 216.63 130.26 2058 201.74 +27.9IntSurg s ISRG ... ... 71 496.92 306.86 857 473.48 +29.7InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 15 33.22 -3.8InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 6 22.22 -5.6InBLDR Em ADRE .60e 1.5 ...q 48.92 38.00 16 40.91 -5.1InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 3 21.67 -5.4InvGDrChi PGJ .20e .4 ...q 50.87 37.28 67 46.90 +4.6InvDivAch PFM .50e 2.0 ...q 27.77 23.91 13 25.62 -3.1InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 245 17.67 -.8InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 144 15.41 -6.8InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 3 111.70 +8.9InvUtils PUI .63e 2.3 ...q 29.97 23.64 3 27.50 -1.2InvWtrRs PHO .18e .6 ...q 31.82 26.47 23 30.13 -.5InvBuybk PKW .52e .9 ...q 63.49 52.75 108 57.86 -1.9InvNasIntn PNQI ... ... ...q 147.75 101.71 98 139.53 +20.6InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 48 140.03 +7.8InvBasMat PYZ .61e .9 ...q 75.26 60.00 3 67.59 -4.3Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 3 55.46 +10.3InvTechM PTF .26e .4 ...q 64.75 45.17 6 60.11 +14.1InvDWA M PDP .11e .2 ...q 57.68 46.28 114 55.46 +7.4InvInds PRN .19e .3 ...q 64.86 53.13 1 59.66 -2.1InvHlthcr PTH ... ... ...q 94.93 59.64 34 88.93 +23.4Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.16 +.1InvEngy PXI .69e 1.7 ...q 46.64 30.10 28 41.65 +5.5InvCnsStp PSL .67e 1.0 ...q 72.79 58.73 4 70.25 +7.9In1-30TrII PLW .66 2.1 ... 33.52 30.78 78 31.58 -3.7sInSC CnS II PSCC 1.34e 1.7 ...q 80.70 64.11 3 81.02 +8.3PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 5 24.46 -1.7InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 13 59.38 +6.0InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 6 60.00 +1.0InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 57 35.41 InKbwHiD II KBWD 2.10 9.0 ...q 24.69 21.09 46 23.44 -.7In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 215 54.36 -1.2InIntByb II IPKW .29e .8 ...q 40.14 31.77 28 36.39 -3.2InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 9 24.95 -4.2InGlGoldII PSAU .10e .6 ...q 21.85 17.58 17 18.18 -7.5InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.29 0 27.15 -.8PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 4 29.47 -2.2PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 8 29.54 +4.6InTactII DWIN 1.18 4.6 ... 28.03 24.71 5 25.44 -5.4PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 50 54.38 +11.6PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4tInDWA MoII DWLV ... ... ... 33.50 33.13 4 32.48 -3.0PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 301 19.67 -4.3InDevMoII PIZ .26e .9 ...q 29.70 25.29 100 27.61 -.1PS SC Ind PSCI .40e .6 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4Investar ISTR .14f .5 27 28.95 20.25 41 28.15 +17.0InvestBncp ISBC .36 2.7 20 14.69 12.48 2286 13.38 -3.6InvTitl ITIC 1.60a .9 15 221.88 162.67 1 186.74 -5.9Invuity n IVTY ... ... ...dd 9.55 2.35 80 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1453 42.17 -16.2IovanceTh IOVA ... ... ...dd 19.90 4.45 1069 13.50 +68.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 1 35.75 +12.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 19.50 8.25 49 19.75 +30.4Iridex IRIX ... ... ...dd 10.98 4.28 2 6.32 -17.1IridiumCm IRDM ... ... 19 17.95 9.68 775 16.25 +37.7Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.89 12.89 1255 18.65 +24.4iShRUT P n AMCA .26e ... ... 28.53 24.40 3 27.09 -1.0iSh USD n SUSC ... ... ... 25.90 24.01 4 24.13 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.53 -1.7iShExpoTc XT .14p ... ...q 38.52 31.51 106 36.29 +2.4iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 3 59.41 +1.9iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.39 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 50 26.45 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 25 64.98 -4.2iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 6 56.88 -3.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 56 49.25 -3.2iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 118 27.83 -3.0tiSh UAE UAE .63e 4.1 ...q 18.08 15.49 5 15.41 -8.3iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 3 16.28 +.5iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.23 43 38.01 +4.6iShGblGld rs RING ... ... ...q 20.84 16.88 390 17.31 -7.9Isramco ISRL ... ... ...dd 135.05 92.00 1 120.05 +14.7Iteris ITI ... ... ...dd 8.17 4.09 130 4.84 -30.6IterumTh n ITRM ... ... ... 13.00 11.23 12 12.11 -5.8Itron ITRI ... ... ...dd 79.95 56.70 388 58.70 -13.9IturanLoc ITRN .96 3.1 17 38.00 28.50 29 31.15 -8.9IvyNxFoc 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 1.07 109 1.09 -75.9J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 99 154.78 +1.9j2Global JCOM 1.66f 1.9 31 91.58 70.27 331 87.20 +16.2JA Solar JASO ... ... 10 8.48 6.01 341 6.79 -9.0JD.com JD ... ... 20 50.68 34.76 17551 39.18 -5.4tJMU Ltd JMU ... ... ... 2.60 .36 119 .37 -63.7JackHenry JKHY 1.48 1.1 29 133.47 98.16 363 129.47 +10.7JackInBox JACK 1.60 1.8 25 108.55 79.23 917 86.71 -11.6JkksPac JAKK ... ... ...dd 4.20 1.95 46 3.25 +38.3Jamba JMBA ... ... ...dd 11.10 7.01 43 10.51 +30.4JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 122 39.65 -.9JanusSmC JSML ... ... ... 43.05 32.73 1 40.74 +10.9JanSmMid JSMD ... ... ... 44.70 33.36 7 42.38 +9.1JanLTCar n OLD ... ... ... 27.72 21.60 3 25.26 +5.5JanObes n SLIM ... ... ... 39.15 26.17 7 37.01 +19.4JanOrgan n ORG ... ... ... 36.00 28.72 6 33.08 -4.2Jason Inds JASN ... ... ...dd 3.88 .77 27 2.66 +12.2Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 521 175.62 +30.4JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 66 8.34 -2.9JetBlue JBLU ... ... 11 24.13 18.05 3534 18.79 -15.9JetPay h JTPY ... ... ...dd 4.90 1.45 16 2.00 -21.3JewettCm s JCTCF ... ... 22 8.96 5.83 1 8.00 +6.7JohnsnOut JOUT .48 .6 21 87.23 44.48 42 85.48 +37.7JointCorp JYNT ... ... ...dd 8.88 3.42 141 8.21 +65.5JounceTh n JNCE ... ... ... 29.25 6.92 490 8.20 -35.7JunprPhm JNP ... ... 16 13.25 4.30 31 9.20 +89.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 398 21.91 +21.7KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 10 4.72 +14.0KCAP Fin KCAP .40 12.2 ... 4.00 2.91 58 3.28 -3.8KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.28 +.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 501 8.49 +44.6KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 2199 104.14 -.9KLX KLXI ... ... 26 82.50 45.73 258 72.06 +5.6sKVHInd KVHI ... ... ...dd 12.65 9.05 45 12.60 +21.7KaiserAlu KALU 2.20 2.1 34 116.86 85.04 170 104.32 -2.4 Kala Ph n KALA ... ... ... 26.75 11.81 109 13.65 -26.2Kalvista rs KALV ... ... ...dd 15.80 5.48 35 8.48 -13.0Kamada KMDA ... ... ... 6.15 3.75 14 5.20 +9.5KandiTech KNDI ... ... ... 9.90 3.50 316 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 531 18.17 +89.3KayAnAc n KAAC ... ... ... 10.08 9.64 1 9.89 +1.9KayAnAc 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 10 3.09 -2.9KearnyF s KRNY .16f 1.1 54 15.60 12.75 416 14.00 -3.1KellySA KELYA .30 1.3 12 32.31 21.01 142 22.64 -17.0KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 108 6.45 +59.3tKY FstFd KFFB .40 5.0 33 10.00 8.25 2 7.96 -11.1KeryxBio KERX ... ... ...dd 8.38 3.92 801 4.80 +3.2sKewnSc KEQU .68 1.9 22 35.60 24.00 9 35.65 +23.0KeyTrn KTCC ... ... 15 8.60 6.69 17 7.79 +14.2Kforce KFRC .48 1.4 26 36.75 16.75 372 34.55 +36.8KimballEl KE ... ... 18 22.45 15.75 28 18.85 +3.3KimballInt KBAL .28 1.7 16 20.97 15.40 100 16.18 -13.3KindredBio KIN ... ... ...dd 12.00 6.55 281 10.80 +14.3KingldJw KGJI ... ... 2 2.50 1.20 17 1.21 -40.1Kingstone KINS .40 2.4 27 21.70 13.21 20 17.00 -9.6KingtoneW KONE ... ... ... 9.90 2.63 11 8.49 +98.3KiniksaPh n KNSA ... ... ... 24.64 16.54 100 17.90 -8.1KinsaleCp n KNSL .28 .5 ... 56.69 34.70 101 53.34 +18.5Kirklands KIRK ... ... 37 13.48 8.17 177 12.49 +4.4KitovPh n KTOV ... ... ... 3.81 1.27 175 2.62 +14.9KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 26 2.28 +30.0KopinCp KOPN ... ... ...dd 4.60 2.80 773 2.96 -7.5KornitDig n KRNT ... ... ... 21.80 11.70 133 17.90 +10.8Koss h KOSS ... ... ...dd 3.58 1.40 3 2.35 -23.9KraftHnz n KHC 2.50 3.9 18 90.38 54.11 4968 63.32 -18.6KratosDef KTOS ... ... ...dd 13.93 8.90 1434 11.25 +6.2KrystlBio n KRYS ... ... ... 16.00 8.03 140 14.52 +38.0Kulicke KLIC .12p ... 51 28.71 18.22 1233 23.91 -1.7KuraOnc n KURA ... ... ...dd 24.03 5.90 292 18.00 +17.6L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 22 20.50 +.2LF CapA un LFACU ... ... ... 10.04 10.00 162 10.01 +.1LGI Homes LGIH ... ... 11 81.88 38.00 366 56.43 -24.8LHC Grp LHCG ... ... 42 87.42 56.76 346 86.30 +40.9LKQ Corp LKQ ... ... 18 43.86 29.60 1598 32.37 -20.4tLM FdgA n LMFA ... ... ... 6.65 .41 132 .41 -74.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 40.27 500 66.82 +16.9LRAD h LRAD .04 1.6 ...dd 2.59 1.46 114 2.46 -1.1tLSI Ind lf LYTS .20 3.9 23 9.50 4.99 632 5.13 -25.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 258 30.65 -4.8LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.15 LakeldB LBAI .46f 2.3 19 21.90 15.06 98 20.35 +5.7Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 51 49.81 +2.7LakeInd LAKE ... ... 10 17.18 12.20 83 13.80 -5.2LamResrch LRCX 4.40f 2.6 17 234.88 139.24 3617 171.01 -7.1LamarAdv LAMR 3.64 5.3 23 79.17 61.36 426 68.53 -7.7sLancastrC LANC 2.40 1.7 33 138.41 113.34 75 140.30 +8.6Landcad n LCA ... ... ... 11.00 9.89 30 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.70 +11.2sLandec LNDC ... ... 20 15.10 11.42 96 15.45 +22.6LandBncp LARK .80b 2.8 30 29.59 25.73 0 28.66 -1.1LandmInfr LMRK 1.47 10.5 22 18.75 12.95 28 13.95 -22.9LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 6 24.54 -2.9LndInf un B LMRKO 1.98 8.2 ... 25.76 22.15 7 24.29 -4.8LandInf pfC LMRKN 1.75 7.3 ... 25.22 22.13 1 23.90 -1.4LandsEnd LE ... ... 27 31.15 10.55 215 28.30 +44.8Landstar LSTR .60 .5 25 118.60 80.00 448 111.00 +6.6Lantheus n LNTH ... ... 5 24.45 13.55 263 14.35 -29.8Lantronix LTRX ... ... ... 3.56 1.78 17 2.64 +30.7Lattice LSCC ... ... ...dd 7.03 5.05 1788 6.21 +7.4LaureatE n LAUR ... ... ... 18.96 10.46 447 15.39 +13.5Lawsn LAWS ... ... 7 28.00 19.30 9 24.50 -1.0Lazydays n LAZY ... ... 28 11.10 7.25 27 8.41 -24.2LeMaitreV LMAT .28 .8 40 41.28 26.37 117 35.18 +10.5LeadgBr g LBIX ... ... ...dd 3.75 .74 60 1.20 -26.4LeapTh n LPTX ... ... ... 10.25 4.90 48 9.44 +51.3LegacyRes LGCY ... ... ...dd 10.54 1.07 1046 6.70 +316.1LegcyR pf LGCYP 2.00 12.0 ... 18.05 3.69 168 16.70 +255.3sLegcyR pfB LGCYO 2.00 12.0 ... 15.90 3.69 801 16.69 +255.9LegacyTxF LTXB .64 1.6 18 46.45 34.58 282 40.39 -4.3LM DevDvr DDBI ... ... ...q 31.49 27.60 0 28.97 -2.4LM EMDvr EDBI ... ... ...q 35.60 29.57 29.57 -10.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.42 +2.8LM LoVHiD LVHD ... ... ...q 32.10 28.75 19 30.12 -4.5LM Gl Inf n INFR ... ... ... 30.39 27.00 3 27.85 -5.5LM SC Qu n SQLV ... ... ... 30.38 23.33 3 29.97 +10.0LeisAcq n LACQ ... ... ... 9.67 9.55 0 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 10.03 +1.2LendgTree TREE ... ... ...dd 404.40 166.85 173 246.75 -27.5LevOneBc n LEVL .03p ... 59 30.79 25.51 11 27.60 -5.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 1105 12.90 +30.6LexnFint n LX ... ... ...cc 20.00 10.15 284 14.44 +3.9LianlouSm LLIT ... ... ... 3.69 1.05 7 1.99 +13.5LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 287 76.39 -10.2LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 700 76.71 -9.9LibExpA n LEXEA ... ... ... 58.20 35.89 487 45.19 +1.9LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1800 29.68 -17.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 3 29.55 -16.9LibtyGlobC LBTYK ... ... ... 37.86 27.04 2000 28.45 -15.9LibLA A n LILA ... ... ...dd 24.00 18.26 296 19.54 -9.5LibLA C n LILAK ... ... ... 23.92 17.90 1111 1 9.39 -9.4LibMSirA n LSXMA ... ... ... 48.18 38.61 401 45.96 +15.9LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 848 46.08 +16.2LibMBrA n BATRA ... ... ... 26.52 21.35 57 25.08 +13.7LibMCFor FWONK ... ... ... 41.14 28.37 968 35.94 +5.2LibMAFor FWONA ... ... ... 39.37 27.22 226 34.04 +4.0LibMBrC n BATRK ... ... ... 26.32 21.53 98 25.09 +12.9LibertyTax TAX .64 7.4 9 14.70 7.75 44 8.65 -21.4LibTripA A LTRPA ... ... ...cc 17.45 7.90 872 16.10 +70.8LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2LifePtHlth LPNT ... ... 49 67.95 41.45 493 51.35 +3.1LifetimeBr LCUT .17 1.3 22 20.20 10.00 39 12.95 -21.5Lifevant rs LFVN ... ... ... 6.84 2.86 23 5.47 +14.9LifewayFds LWAY ... ... 19 10.75 4.76 19 5.74 -28.3LigandPh LGND ... ... 62 202.64 115.40 375 192.20 +40.4LightPath LPTH ... ... ... 4.10 1.97 50 2.10 -5.4Lightbrdg rs LTBR ... ... ... 4.80 .94 715 .00 -18.3Limbach n LMB ... ... ...dd 15.22 10.59 22 11.79 -14.8LimelghtN LLNW ... ... ... 6.05 2.78 1063 4.87 +10.4LimestBcp LMST ... ... ...dd 15.55 9.98 5 14.90 +4.1Limoneira LMNR .25 1.0 19 26.80 19.62 153 25.58 +14.2LincEdSv LINC .08 4.5 ...dd 3.55 1.49 60 1.77 -12.4LincElec LECO 1.56 1.8 25 101.34 81.48 385 87.24 -4.7LindbladEx LIND ... ... 67 13.38 8.66 145 12.77 +30.4Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 51 1.27 -63.1Liquidity LQDT ... ... ...dd 7.65 4.34 44 6.70 +38.1Littelfuse LFUS 1.48 .6 46 238.11 160.41 285 227.83 +15.2LivaNova n LIVN ... ... 34 105.90 59.12 567 101.15 +26.6LiveOakB n LOB .12 .4 12 31.65 20.75 131 30.30 +27.0LiveVent rs LIVE ... ... ...cc 26.50 9.54 8 12.58 -21.3LiveXLve n LIVX ... ... ... 11.11 3.43 504 6.19 +54.8LivePrsn LPSN ... ... ...dd 24.08 10.70 682 21.55 +87.4Logitech LOGI .63e 1.5 32 46.12 32.66 219 43.32 +28.8LogMeIn LOGM 1.20 1.1 96 134.80 103.00 512 105.30 -8.0LoneRs n LONE ... ... ... 8.90 2.43 234 8.10 +104.0LoopInd n LOOP ... ... ... 19.00 9.21 7 10.83 -25.2LoralSpac LORL ... ... 58 51.75 36.85 32 38.25 -13.2Lovesac n LOVE ... ... ... LoxoOncol LOXO ... ... ...dd 208.95 69.00 601 175.65 +108.7lululemn gs LULU ... ... 56 129.79 54.96 1915 124.86 +58.9Lumentm n LITE ... ... 15 74.40 41.95 1901 55.15 +12.8Luminex LMNX .24 .8 39 31.17 18.62 485 29.41 +49.3LunaInn h LUNA ... ... 98 4.00 1.16 44 2.95 +21.4LuthBur n LBC .07e ... ... 13.60 11.02 61 12.30 +2.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 648 22.99 -29.3MAM Soft MAMS ... ... 21 9.42 6.11 21 8.80 +17.2MB Fncl MBFI .96 2.0 20 51.59 38.29 669 48.59 +9.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 25.46 -3.2MBT Fnl MBTF .28f 2.7 16 11.55 9.25 31 10.55 -.5MCBC n MCFT ... ... 18 31.26 16.82 180 28.99 +30.5MDC Pr gs MDCA .84 16.6 2 12.26 3.80 311 5.05 -48.2MEI Phrm MEIP ... ... ...dd 5.14 1.79 296 4.16 +98.1MER Tel rs MTSL ... ... ...dd 4.49 1.26 15 1.44 -31.6MGE Engy MGEE 1.29 2.1 29 68.70 51.05 56 61.30 -2.9MGP Ing MGPI .32a .3 58 99.73 48.35 134 93.35 +21.4MI Acq n MACQ ... ... ... 11.41 8.34 17 10.59 +3.9MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 12.12 +14.1MKS Inst MKSI .80f .8 14 128.28 65.90 1014 95.60 +1.2MMA Cap MMAC ... ... 3 30.58 18.00 3 26.25 +8.0MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 8 21.45 +20.5MTGE Inv MTGE 2.00 9.9 6 20.20 16.15 340 20.13 +8.8MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 26.12 +.1MTS MTSC 1.20 2.3 14 57.50 42.00 62 52.75 -1.8MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 13 17.85 -11.2MYOS MYOS ... ... ...dd 2.38 1.03 6 1.39 +2.5MYR Grp MYRG ... ... 23 40.81 23.00 98 36.16 +1.2Macatawa MCBC .24 1.9 22 12.82 9.05 38 12.58 +25.8sMackFn MFNC .48 2.8 15 17.10 13.51 132 16.89 +6.2MacroGen MGNX ... ... ...dd 32.74 14.36 421 22.52 +18.5MadrigP rs MDGL ... ... ...dd 325.98 14.16 237 275.21 +199.8Magal MAGS ... ... ...cc 6.48 4.13 67 5.16 +2.0MagellnHlt MGLN ... ... 24 112.25 70.70 275 98.25 +1.8Magenta n MGTA ... ... ... 16.33 14.20 14.50 -.1MagicSft MGIC .26e 3.2 20 9.50 7.60 12 8.20 -2.1MagicJack CALL ... ... ... 8.65 5.55 201 8.53 +.9MagneG rs MNGA ... ... ... 22.95 .35 237 .37 -92.3MagyarBc MGYR ... ... 70 13.80 12.01 0 12.64 -1.3MaidenH MHLD .60 7.2 ...dd 11.65 5.55 352 8.30 +25.8MMyTrip MMYT ... ... ...dd 41.70 22.40 259 34.95 +17.1MalibuBoat MBUU ... ... 32 46.49 25.00 137 41.80 +40.6MalvernBc MLVF ... ... 14 28.20 21.00 10 26.50 +1.1MamEngy n TUSK ... ... ... 42.30 10.88 455 39.71 +102.3ManTech MANT 1.00f 1.9 18 62.24 37.02 136 53.32 +6.2ManhAssc MANH ... ... 29 54.21 39.10 420 47.25 -4.6ManhBrCa LOAN .48 6.7 16 7.69 5.25 17 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.72 74 11.89 +23.9MannKd rs MNKD ... ... ...dd 6.96 1.09 2649 2.02 -12.9Mannatech MTEX .50 2.5 9 22.40 13.50 5 20.23 +34.8MaraPat rs MARA ... ... ... 10.03 .88 456 1.03 -74.8MarchxB MCHX .50e ... ...dd 3.20 2.34 66 3.06 +11.1MarinSft rs MRIN ... ... ... 15.45 5.60 12 5.80 -47.0MarPet MARPS .32e 8.5 8 4.83 2.83 2 3.77 +10.8MarinusPh MRNS ... ... ...dd 9.87 1.27 874 6.87 -15.8MktAxess MKTX 1.68 .8 53 229.84 171.45 152 205.42 +1.8MarlinBs MRLN .56 1.8 19 31.95 20.26 31 30.80 +37.5MarIntA MAR 1.32 1.0 33 149.21 96.90 2430 129.10 -4.9Marrone MBII ... ... ...dd 3.39 .85 585 1.72 +56.4MartenTr s MRTN .10 .4 35 29.60 15.60 151 23.20 +14.3MartinMid MMLP 2.00 14.6 21 19.85 12.70 100 13.70 -2.1MarvellTch MRVL .24 1.2 19 25.18 14.87 9398 20.18 -6.0Masimo MASI ... ... 41 102.32 80.69 766 97.47 +14.9Match n MTCH ... ... 42 48.65 16.57 2623 40.58 +29.6Materialise MTLS ... ... ... 16.50 11.23 85 12.67 -.3MatlinPr n MPAC ... ... ... 9.90 9.65 1 9.86 +1.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.41 +2.6MatrixSv MTRX ... ... ...dd 20.25 8.10 221 18.60 +4.5Mattel MAT .60 3.5 ...cc 21.67 12.21 3005 17.35 +12.8Mattersight MATR ... ... ...dd 3.05 1.93 1749 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 205 59.60 +12.9MaximIntg MXIM 1.68 2.9 24 74.94 43.43 3088 58.55 +12.0MaxwellT MXWL ... ... ...dd 6.61 4.29 168 5.50 -4.5MaysJ MAYS ... ... 22 47.00 35.00 4 40.40 +3.6MazorRbt MZOR ... ... ...dd 76.56 33.21 263 55.83 +8.2McGrathR MGRC 1.36 2.1 10 68.79 33.20 309 63.47 +35.1MedalFin MFIN .20 3.5 ...dd 5.86 2.08 30 5.65 +60.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.67 -4.3 MedTrBill MTBC ... ... ...dd 5.44 1.08 53 3.39 +29.9MedTBill pf MTBCP 2.75 10.7 ... 27.30 22.21 12 25.73 +1.8MediCo MDCO ... ... ...dd 43.79 24.45 499 35.40 +29.5MediciNova MNOV ... ... ...dd 14.50 4.40 129 8.40 +29.8Medidata MDSO ... ... ...cc 85.92 59.60 501 79.90 +26.1Medigus rs MDGS ... ... ... 3.18 1.08 199 1.19 -9.8MediWound MDWD ... ... ...dd 7.95 3.56 46 6.85 +53.9Medpace n MEDP ... ... 37 45.94 26.56 226 43.75 +20.7MeetGrp MEET ... ... ...dd 5.45 1.84 1093 4.21 +49.3MeiraGTx n MGTX ... ... ... 15.49 11.61 97 11.88 -20.8MelcoResE MLCO .32e 1.1 91 32.95 19.56 3532 28.19 -2.9Melinta rs MLNT ... ... ... 24.25 5.20 195 6.90 -56.3Mellanox MLNX ... ... ...cc 90.45 41.88 563 82.55 +27.6MelroseBn MELR .34e ... 24 20.50 17.40 1 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 46 8.08 -71.9Menus n MRUS ... ... ... 22.97 13.30 31 20.30 +4.6MercadoL MELI .60 .2 ...cc 417.91 217.06 576 288.27 -8.4MercBank MBWM .88 2.4 18 38.08 28.92 47 37.22 +5.2MercerIntl MERC .50 2.9 15 17.60 10.45 263 16.95 +18.5MerchBcp n MBIN .24 .8 ... 29.15 16.27 97 28.75 +46.1MercSys MRCY ... ... 48 55.00 30.11 559 37.52 -26.9MeridBcp EBSB .20 1.0 27 21.85 15.90 126 19.90 -3.4MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.08 -9.5MeridBio VIVO .50 3.0 27 17.10 13.35 149 16.55 +18.2MeritMed MMSI ... ... 50 55.50 36.21 611 50.85 +17.7tMerrimP rs MACK ... ... 1 15.40 7.37 2595 5.14 -49.9Mersana n MRSN ... ... ... 23.96 12.45 221 19.89 +21.1MesaLabs MLAB .64 .3 ...dd 211.56 122.35 27 197.72 +59.1Mesoblast n MESO ... ... ... 8.55 4.74 60 5.77 -1.2MetaFincl CASH .52 .5 21 117.98 60.70 65 101.85 +9.9Methanx MEOH 1.32 2.0 19 72.20 41.55 424 67.55 +11.6Michaels MIK ... ... 10 27.87 17.25 3491 18.80 -22.3Microbot rs MBOT ... ... ... 1.75 .58 310 .79 -22.5Microchp MCHP 1.45f 1.6 95 104.20 75.80 3194 93.24 +6.1MicronT MU ... ... 5 64.66 26.85 72002 53.16 +29.3MicronetE MICT ... ... ...dd 1.77 .65 67 1.15 +3.0Microsoft MSFT 1.68 1.7 57 102.69 68.02 35422 98.39 +15.0MicroStr MSTR ... ... 23 196.35 122.16 66 128.76 -1.9Microvisn MVIS ... ... ...dd 3.25 1.00 1641 1.10 -32.5MidPenn MPB .60 1.7 18 37.90 25.10 13 35.10 +6.0MidConEn MCEP ... ... ...dd 2.52 .92 43 1.56 +32.2Midatech n MTP ... ... ... 2.80 .66 3 .70 -16.6Middleby MIDD ... ... 20 138.89 98.06 409 105.39 -21.9MiddledB MBCN 1.12 2.1 17 54.90 42.10 4 52.25 +8.4MdsxWatr MSEX .90 2.1 29 46.74 33.96 45 42.87 +7.4MidlStBc n MSBI .88 2.5 25 36.50 28.70 83 35.32 +8.7MidWOne MOFG .78f 2.3 18 37.94 30.56 14 34.06 +1.6MillerHer MLHR .72 2.1 16 41.85 29.25 338 34.25 -14.5Mimecast n MIME ... ... ...dd 46.87 25.06 572 40.91 +42.7MiMedx MDXG ... ... 25 18.25 4.95 1767 5.83 -53.8Mind CTI MNDO .30e 14.0 10 2.55 2.10 93 2.15 -12.9Mindbody n MB ... ... ...dd 45.50 21.57 883 38.60 +26.8MinervaN NERV ... ... ...dd 10.15 4.80 132 8.55 +41.3Miragen rs MGEN ... ... ... 15.91 5.01 208 6.40 -38.6MiratiTher MRTX ... ... ...dd 53.50 3.10 554 49.20 +169.6Misonix MSON ... ... ...dd 13.50 7.05 2 12.90 +36.5Mitcham MIND ... ... ...dd 4.57 2.82 10 4.07 +28.4Mitchm pfA MINDP 2.25 9.3 ... 24.60 22.34 2 24.19 +4.0MitekSys MITK ... ... 25 10.75 7.00 340 9.40 +5.0MitelNet g MITL ... ... ...dd 11.31 6.99 1036 10.97 +33.3MobileMini MINI 1.00 2.2 39 48.65 28.10 191 46.50 +34.8MobileIron MOBL ... ... ...dd 6.75 3.20 333 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 1 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 64 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 125 5.53 -44.8Moleculin n MBRX ... ... ... 3.75 1.10 277 1.79 -3.8Momenta MNTA ... ... ...dd 24.90 11.85 328 20.80 +49.1Momo MOMO ... ... ... 54.24 22.49 4950 48.17 +96.8MonakGp n MKGI ... ... ... 5.07 2.00 19 2.60 -47.7MonarCas h MCRI ... ... 30 47.92 29.37 50 44.32 -1.1Mondelez MDLZ .88 2.1 22 46.54 37.42 8598 41.45 -3.2MoneyGrm MGI ... ... ...dd 17.48 6.39 419 6.87 -47.9MngDB A n MDB ... ... ... 59.54 24.62 1554 53.45 +80.1MonPwSys MPWR 1.20 .9 90 142.56 94.24 584 134.26 +19.5Monotype TYPE .46 2.2 49 26.75 15.75 158 20.75 -13.9Monro MNRO .80f 1.4 30 64.15 39.65 207 58.45 +2.6MonroeCap MRCC 1.40 10.3 9 15.30 12.18 120 13.56 -1.4MonstrBv s MNST ... ... 39 70.21 47.61 2860 56.63 -10.5Mornstr MORN 1.00 .8 30 134.95 76.25 96 131.86 +36.0MoSys rs MOSY ... ... ...dd 2.48 .61 87 1.74 +56.8MotifBio n MTFB ... ... ... 13.75 6.84 5 9.15 -15.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 30.16 18.53 363 18.64 -25.4MotusGI n MOTS ... ... ...dd 7.85 3.75 185 7.25 +65.5MtnPDia g MPVE ... ... ... 4.10 2.30 22 2.48 -10.0Moxian n MOXC ... ... ... 4.00 1.74 25 1.95 -49.4MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 18 89.70 61.45 143 68.60 -8.4MustBio n MBIO ... ... ...dd 13.35 6.17 148 6.95 -42.0MutualFst MFSF .72 1.9 19 40.50 31.05 28 38.25 -.8MySize n MYSZ ... ... ...dd 3.58 .57 1051 .92 +42.0Mylan NV MYL ... ... 8 47.82 29.39 3271 38.11 -9.9MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 99 1.80 -47.1MyoKard n MYOK ... ... ...dd 62.83 12.60 513 48.75 +15.8MyriadG MYGN ... ... 19 41.57 23.28 609 38.38 +11.7N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 87 39.34 +6.9NCS Mltst n NCSM ... ... ... 25.96 12.57 85 13.52 -8.3NETgear NTGR ... ... ...cc 71.42 42.65 161 63.25 +7.7NF EngSv NFEC ... ... ... 5.29 .76 216 2.55 +162.9NI Hldg n NODK ... ... ... 18.62 15.72 28 16.83 -.9NIC Inc EGOV .32 2.0 20 20.10 12.65 490 16.05 -3.3NICE Ltd NICE .64 .6 34 111.39 73.65 242 104.44 +13.6NII Hldg n NIHD ... ... ...dd 3.75 .22 1373 3.47 +718.4nLIGHT n LASR ... ... ... 42.79 22.14 224 34.99 +29.8NMI Hldg h NMIH ... ... 12 21.92 10.10 408 16.40 -3.5NN Inc NNBR .28 1.4 20 32.90 19.65 137 20.25 -26.6NV5 Global NVEE ... ... 27 71.90 40.01 56 69.10 +27.6sNVE Corp NVEC 4.00 3.2 47 123.93 68.50 38 125.56 +46.0NXP Semi NXPI ... ... 40 125.93 90.83 5136 110.14 -5.9Nabriva n NBRV ... ... ...dd 14.10 3.56 412 3.78 -36.8tNakBrLtd n NAKD ... ... ... 11.36 4.52 410 4.95 -41.8NanoDim n NNDM ... ... ... 6.37 1.21 475 2.22 -27.7NanoString NSTG ... ... ...dd 16.92 5.87 115 13.95 +86.7NanoVib n NAOV ... ... ... 5.00 3.68 1 4.47 -4.6Nanomtr NANO ... ... 29 44.17 22.08 256 36.87 +48.0NantHlth n NH ... ... ... 5.26 2.60 158 3.43 +12.5NantKwst n NK ... ... ... 8.45 2.66 240 2.98 -33.6Napco NSSC ... ... 38 15.90 7.40 85 14.10 +61.1Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 1220 91.87 +19.6sNatera n NTRA ... ... ...dd 16.12 7.78 2506 19.00 +111.3Nathans s NATH 1.00a 1.1 59 100.90 52.90 20 93.65 +24.0NatAmUnv NAUH .18 19.6 ... 2.70 .76 6 .92 -35.2NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 16 49.00 +7.8NatlBevrg FIZZ 1.50e ... 46 129.82 83.78 465 115.25 +18.3sNatCineM NCMI .68 8.0 ...cc 8.42 5.09 735 8.50 +23.9sNatlCmce n NCOM ... ... 25 48.00 38.03 58 47.70 +18.5NatEnrSv n NESR ... ... ... 11.33 9.51 6 10.58 +6.3NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 240 26.78 +36.4NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 11 25.69 +1.7NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 14 25.72 +2.7NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 23 25.66 +2.5NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 4 25.42 NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 15 3.18 -3.6NatInstrm NATI .92 2.2 52 53.57 38.70 569 41.78 +.4NatResrch NRC .68f 1.8 74 41.99 26.35 26 37.90 +1.6NSecGrp NSEC .20 1.2 11 18.17 11.53 7 16.40 +.3NatlVis n EYE ... ... ...cc 43.80 27.19 275 38.55 -5.1NatWstnLf NWLI .36 .1 11 368.00 276.00 8 313.00 -5.4NaturlAlt NAII ... ... 9 12.15 9.15 9 10.20 -1.0NatHlTr n NHTC .56f 2.2 6 29.28 14.15 208 25.40 +67.2NaturesSun NATR .40 4.3 ...dd 13.80 8.30 52 9.25 -19.9NatusMed BABY ... ... 51 43.60 28.00 155 35.40 -7.3Nav43 JSM 1.50 6.6 ... 25.00 20.21 15 22.56 -5.1Navient NAVI .64 4.8 7 16.97 11.48 2452 13.26 -.5NavgGp s NAVG .28 .5 20 61.74 45.80 79 58.40 +19.9NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 5378 51.27 -14.1Nemaura n NMRD ... ... ... 6.80 2.51 12 2.64 -54.1Neogen s NEOG ... ... 72 84.46 47.67 186 81.17 +31.6NeoGenom NEO ... ... ...cc 14.18 7.08 643 13.50 +52.4Neonode NEON ... ... ...dd 1.42 .30 85 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 6.04 143 6.40 -37.3Neovasc g NVCN ... ... ...dd 1.89 .03 44529 .04 -93.2NeptuneT g NEPT ... ... 8 4.46 .70 2070 3.56 +50.8Net1UEPS UEPS ... ... 8 13.20 8.05 255 8.76 -26.3NetElem rs NETE ... ... ... 33.51 2.56 58 7.25 -34.9NetApp NTAP 1.60f 2.1 29 79.15 37.55 3292 76.94 +39.1NetEase NTES 2.16e .9 9 377.64 222.32 1301 248.33 -28.0Netix s NFLX ... ... ...cc 423.21 144.25 22455 384.48 +100.3Netlist h NLST ... ... ...dd 1.35 .14 860 .17 -44.2NtScout NTCT ... ... 27 36.80 23.15 958 29.60 -2.8NetSolTch NTWK ... ... 31 6.60 3.09 11 5.65 +20.0Neuralst rs CUR ... ... ... 6.60 .88 159 1.13 -34.3NeuM wt rs NUROW ... ... ... .16 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.00 1.20 259 1.29 -25.4Neurcrine NBIX ... ... ...dd 106.26 44.75 724 99.60 +28.4Neurotrpe n NTRP ... ... ... 11.19 3.40 16 9.54 +35.5NewAgeB n NBEV ... ... ... 5.63 1.56 295 2.01 -7.4NewLink NLNK ... ... ...dd 19.30 3.75 652 5.08 -37.4NYMtgTr NYMT .80 12.9 9 6.54 5.35 1682 6.19 +.3NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 1 24.17 -4.5NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 1 24.48 -.1NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 13 24.04 -2.6NewatrTc n NEWA ... ... ... 28.20 7.60 151 18.38 +95.7NewmrkGp NMRK ... ... ... 15.62 13.12 168 14.88 +3.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1842 15.54 -4.1NewsCpB NWS .20 1.3 ... 17.70 13.10 297 15.75 -5.1NewtekBsn NEWT 1.72e 8.6 ... 20.76 15.68 251 19.92 +7.7Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 1 25.86 -2.5Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 4 25.80 +2.8Nexeo Sol NXEO ... ... ... 11.14 6.74 162 9.26 +1.8Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 9.65 +.3NexstarM NXST 1.50 2.0 7 82.95 56.65 926 74.75 -4.4NextDec n NEXT ... ... ... 20.00 3.95 36 6.19 -25.6NichFncl h NICK ... ... 21 9.49 7.59 2 8.65 -1.7NicoletBc n NCBS ... ... 16 61.98 51.21 12 57.76 +5.5NightstTh n NITE ... ... ... 24.94 10.01 115 16.09 +22.6sNoodles NDLS ... ... ...dd 12.25 3.50 346 12.40 +136.2Nordson NDSN 1.20 .9 22 151.84 107.16 246 129.49 -11.6NorSys NSYS ... ... 87 6.24 2.77 9 3.48 -9.7NorestB NBN .04 .2 19 29.95 18.85 25 22.85 -1.3NthnTech NTIC .40 1.2 37 36.20 14.95 9 34.25 +38.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 1135 104.92 +5.0NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 10 27.11 +3.2NorthdBc NFBK .40 2.3 23 18.39 15.14 70 17.24 +.9Nthrim NRIM .96f 2.4 17 40.90 26.31 30 40.00 +18.2NwstBcsh NWBI .68 3.8 19 18.20 15.06 356 17.93 +7.2NwstPipe NWPX ... ... ...dd 22.00 14.50 35 21.13 +10.4sNorwdFn s NWFL .88 2.3 29 38.50 25.37 36 37.74 +14.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 20 1.74 -27.5NovaMeas NVMI ... ... 16 32.00 20.55 178 28.30 +9.2Novan n NOVN ... ... ... 7.33 2.65 15 2.90 -31.3Novanta NOVT ... ... ... 68.00 35.00 185 59.85 +19.7Novavax NVAX ... ... ...dd 2.75 .91 3977 1.53 +23.4Novelion rs NVLN ... ... ...dd 10.68 3.08 116 3.54 +13.5NovoCure n NVCR ... ... ...dd 32.20 16.10 911 30.10 +49.0NovumeS n NVMM ... ... ... 4.75 1.52 19 1.75 -61.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 13 6.16 +51.7NuCana n NCNA ... ... ...cc 32.00 9.32 15 24.48 +142.1NuVasive NUVA ... ... 34 81.68 44.62 719 52.43 -10.4NuanceCm NUAN ... ... ...dd 19.07 12.18 2192 13.89 -15.0Nutanix n NTNX ... ... ... 64.87 18.60 7846 51.64 +46.4NutriSyst NTRI 1.00 2.6 22 67.95 26.06 847 37.75 -28.2Nuvectra NVTR ... ... ... 23.66 7.60 183 21.42 +176.0NvNq100Dy QQQX 1.48 5.6 ...q 28.19 19.58 190 26.63 +10.0Nvidia NVDA .60 .3 45 269.20 138.58 16624 239.12 +23.6NxStageMd NXTM ... ... ...dd 29.93 22.70 314 27.99 +15.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 59

Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 142 1.70 -51.4NymoxPh NYMX ... ... ...dd 4.69 3.00 228 3.55 +7.6O -:O2Micro OIIM ... ... ... 2.05 1.30 13 1.68 +.7OFS Cap OFS 1.36a 12.0 9 14.34 10.41 146 11.32 -4.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 2 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.52 +32.2OP Bancp n OPBK ... ... ... 13.08 11.54 95 12.72 +2.2OReillyAu ORLY ... ... 19 290.35 169.43 750 280.32 +16.5OSI Sys OSIS ... ... 69 96.64 50.50 190 76.98 +19.6OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 40 22.20 +13.6OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 458 4.67 -4.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.49 -2.8OaktStInco OCSI .56e 6.8 10 9.09 7.03 28 8.18 -2.6OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.48 +68.2ObalonT n OBLN ... ... ...dd 11.16 2.09 132 2.35 -64.4ObsEva n OBSV ... ... ... 20.35 5.90 95 14.25 +46.0OceanBio OBCI .05e ... ... 5.71 3.26 2 3.52 -18.9tOceanPw rs OPTT ... ... ...dd 2.54 1.02 1173 1.00 -9.1vjOceanR rs ORIG ... ... ... 138.84 20.22 399 27.58 +2.9OceanFst OCFC .60 2.0 18 30.90 24.02 250 30.56 +16.4Oclaro OCLR ... ... 13 10.49 5.61 1446 8.54 +26.7OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.34 +2.2OcularTher OCUL ... ... ...dd 11.00 3.30 421 7.56 +69.9OdonateT n ODT ... ... ... 32.00 15.15 27 24.64 -1.4OdysMr rsh OMEX ... ... ...dd 13.75 3.17 26 8.45 +124.1OfficeDpt ODP .10 3.6 6 6.26 2.00 9645 2.79 -21.2OhioValB OVBC .84 1.5 35 56.15 29.05 24 54.85 +35.8OhrPhar h OHRP ... ... ...dd 2.18 .18 212 .21 -88.6Okta n OKTA ... ... ...dd 61.00 21.52 3266 49.02 +91.4OldDomFrt ODFL .52 .3 37 164.10 92.14 614 153.28 +16.5OldLnBc OLBK .40f 1.1 21 35.25 26.01 107 35.00 +18.9OldNBcp ONB .52 2.8 25 19.10 15.38 1171 18.90 +8.3OldPoint OPOF .44 1.5 22 34.82 24.07 16 28.90 -2.9OldSecBc OSBC .04 .3 15 15.60 10.75 186 14.80 +8.4OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.58 +1.4Ollies n OLLI ... ... 35 77.50 39.10 599 73.25 +37.6OlympStl ZEUS .08 .4 13 25.84 16.58 83 21.19 -1.4OmegaFlex OFLX .96f 1.3 47 76.63 53.50 23 74.17 +3.9Omeros OMER ... ... ...dd 25.64 8.36 608 18.20 -6.3Omnicell OMCL ... ... ...cc 55.40 39.75 415 52.30 +7.8OnSmcnd ON ... ... 12 27.10 13.65 8922 23.17 +10.6OnTrack OTIV ... ... ... 2.94 .93 193 1.17 -14.0OncoMed OMED ... ... ...dd 5.56 1.74 13 2.48 -39.5Oncobiolog ONS ... ... ... 2.30 .78 91 .85 -35.0Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 5.80 50 5.63 -10.1Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 855 .45 -70.0OncoSec rs ONCS ... ... ...dd 2.95 .88 305 1.39 -14.5OneGpHosp STKS ... ... ...dd 3.10 1.32 15 2.58 +7.9OneHorz rs OHGI ... ... ...dd 3.38 .49 150 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.46 93 2.34 +18.8OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.39 -10.01800Flowrs FLWS ... ... 22 13.33 7.80 216 12.50 +16.8OneSpan OSPN ... ... ...cc 23.35 11.05 242 19.80 +42.4OpenText s OTEX .61f 1.7 31 40.31 30.88 610 34.81 -2.4OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.03 +.1OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.48 1.62 96 1.94 -58.5Ophthotech OPHT ... ... 1 4.50 2.25 378 2.69 -13.8OpiantPh n OPNT ... ... ... 51.90 13.98 15 14.70 -36.0OpkoHlth OPK ... ... ...dd 7.25 2.66 5085 4.70 -4.1OptiNose n OPTN ... ... ...dd 27.29 15.01 340 25.90 +37.0Optibase OBAS ... ... ...dd 9.50 6.40 4 8.95 +12.5OptCable OCC .08 2.0 ...dd 4.10 2.13 70 4.00 +66.2OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.77 +1.5OpusBank OPB .59e 2.0 18 30.95 21.06 145 29.15 +6.8OramedPh ORMP ... ... ... 11.34 6.15 29 7.49 -16.8OraSure OSUR ... ... 33 23.01 12.86 347 16.95 -10.1Orbcomm ORBC ... ... ...dd 11.99 8.50 444 9.80 -3.7Orbotch ORBK ... ... 21 65.75 32.25 314 61.71 +22.8Organovo ONVO ... ... ...dd 2.78 .91 647 1.42 +6.0Orgenesis n ORGS ... ... ... 16.80 8.22 9 8.83 -36.3OriginAg SEED ... ... ...dd 1.96 .64 120 .76 -11.1OrigBcp n OBNK .13 .3 ... 42.31 36.12 209 39.98 +6.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 62 1.06 +20.5Oritani ORIT 1.13e 6.7 12 17.70 15.00 164 16.85 +2.7OrrstownF ORRF .52f 2.0 20 27.05 22.00 33 26.30 +4.2OrthoPed n KIDS ... ... ... 29.19 14.00 29 26.75 +39.4Orthox OFIX ... ... 77 61.86 42.68 198 57.67 +5.4OspyEn A n OSPR ... ... ...cc 10.20 9.47 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.05 +11.1OssenInn rs OSN ... ... 17 8.90 1.50 96 2.78 -3.5Otelco OTEL ... ... 9 17.75 6.95 15 15.05 +12.7Otonomy OTIC ... ... ...dd 21.15 2.80 394 4.00 -27.9OttawaBc n OTTW .20f 1.5 91 14.99 13.59 0 13.65 -5.5OtterTail OTTR 1.34 2.8 25 48.65 38.75 82 48.55 +9.2OvaScience OVAS ... ... ...dd 1.79 .71 138 .93 -33.4Overstk OSTK ... ... ...dd 89.80 14.30 1933 30.55 -52.2Ovid Th n OVID ... ... ...dd 12.44 5.28 39 8.37 -15.2Oxbridge OXBR .48 24.6 4 6.00 1.00 3 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .58 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 260 13.48 -3.5OxfordLn OXLC 1.62 15.7 ... 11.74 9.11 212 10.33 +2.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.42 +.9OxfSqCap OXSQ .80 11.9 5 7.25 5.15 234 6.70 +16.7OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.63 +3.0sPAM PTSI ... ... 42 43.20 16.34 40 46.73 +35.7sPB Bncp PBBI .24f 2.1 ...cc 11.70 10.00 3 11.60 +7.9PC Cnnctn CNXN .34e ... 17 33.74 22.66 96 33.17 +26.6PC-Tel PCTI .22 3.6 ... 7.85 5.65 80 6.10 -17.2PCM Inc PCMI ... ... ...cc 20.50 6.90 118 15.90 +60.6PCSB Fn n PCSB .03p ... 89 22.34 16.50 105 20.44 +7.3PDC Engy PDCE ... ... ...dd 66.20 36.74 610 60.47 +17.3PDF Sol PDFS ... ... 35 20.10 9.62 166 12.01 -23.5PDL Bio PDLI .20 8.7 4 3.55 2.15 2302 2.30 -16.1PDL Cmt n PDLB ... ... ... 16.95 14.46 40 15.90 +4.7PHI vtg PHII ... ... ...dd 13.95 9.40 17 10.40 -11.1PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 37 10.53 -9.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 106 11.05 -13.7PLX Phr rs PLXP ... ... ... 9.41 3.20 13 4.00 -42.0PRA Grp PRAA ... ... 57 42.15 25.72 267 38.80 +16.9PRA Hlth PRAH ... ... 59 97.31 73.05 674 94.24 +3.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 71 9.25 +30.3PTC Inc PTC ... ... ...cc 100.79 52.20 1211 92.73 +52.6PTC Thera PTCT ... ... ...dd 52.95 14.56 1166 33.78 +102.5PacWstBc PACW 2.40f 4.6 16 55.86 43.08 853 52.11 +3.4Paccar PCAR 1.12f 1.8 12 79.69 60.36 3240 62.14 -12.6PacBiosci PACB ... ... ...dd 5.70 2.02 1397 3.61 +36.7PacEthanol PEIX ... ... ...dd 7.50 2.40 1146 2.65 -41.8PacMerc PMBC ... ... 22 10.00 7.60 15 9.85 +12.6PacPreBc PPBI .15p ... 26 46.05 32.05 643 39.60 -1.0PaciraPhm PCRX ... ... ...dd 51.10 26.95 960 32.10 -29.7PainThr rs PTIE ... ... ...dd 12.80 3.10 154 8.53 +113.3PanASlv PAAS .14 .8 22 19.56 13.99 1149 17.53 +12.7PangaeaL PANL ... ... 2 8.40 2.13 14 3.06 -16.8PapaJohns PZZA .90 1.8 21 81.09 49.54 906 51.34 -8.5PapaMurph FRSH ... ... 13 6.50 3.50 26 5.33 -.9ParatekPh PRTK ... ... ...dd 29.00 9.85 619 10.50 -41.3ParkCity PCYG ... ... 42 15.00 6.75 94 8.30 -13.1ParkOh PKOH .50 1.3 17 47.90 34.95 24 39.55 -13.9ParkeBcp PKBK .48b 2.0 17 24.80 16.25 9 24.05 +28.7ParkrVs rs PRKR ... ... ...dd 2.24 .48 56 .52 -50.9PrtnrCm PTNR ... ... 16 6.60 3.23 4 3.69 -40.1PathfdBcp PBHC .24f 1.5 23 16.64 14.60 1 15.85 +2.9PatrkInd s PATK ... ... 19 72.35 45.30 220 58.05 -16.4PatrNBc rs PNBK .04 .2 24 21.15 15.30 4 19.96 +11.8PatriotTr n PATI ... ... 15 23.80 16.72 16 22.00 +26.6PatternEn PEGI 1.69f 8.7 15 26.56 16.58 695 19.39 -9.8Patterson PDCO 1.04 4.3 11 48.30 20.57 3293 24.12 -33.2PattUTI PTEN .16f .9 ...dd 25.03 14.83 2932 17.62 -23.4Pavmed n PAVM ... ... ...dd 9.31 .87 450 .97 -57.5Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 2033 69.68 +2.4Paylocity PCTY ... ... ...cc 64.21 41.15 220 59.10 +25.3PayData rs PYDS ... ... ...dd 4.10 1.17 20 1.63 -35.6PayPal n PYPL ... ... 52 87.55 52.52 10773 82.19 +11.6pdvWirelss PDVW ... ... ...dd 39.75 22.50 31 26.15 -18.5PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 10 5.05 -6.5PeapkGl PGC .20 .6 20 38.00 29.21 44 35.10 +.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 718 54.55 +15.7PnnNtGm PENN ... ... 35 36.29 19.98 1302 33.70 +7.6sPennVa n PVAC ... ... ... 85.12 32.49 617 83.87 +114.4PennantPk PNNT .72 10.3 8 7.84 6.29 257 7.01 +1.4PenPkFR PFLT 1.14 8.4 11 14.65 12.00 273 13.53 -1.4PennsWd PWOD 1.88 4.2 18 50.00 39.59 7 44.60 -4.3PensarAc n WRLS ... ... ... 10.17 7.75 39 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 83 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 3486 18.48 -1.2PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 10 25.51 -9.9PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 47 38.73 +18.7PeopBNC PEBK .52 1.6 17 36.12 26.00 2 32.77 +6.8PeopFSvc PFIS 1.32f 2.7 18 52.00 39.00 24 49.00 +5.2sPeopUtah n PUB .40f 1.0 34 38.53 26.00 74 38.25 +26.2PepsiCo PEP 3.71f 3.4 22 122.51 95.94 5049 108.99 -9.1Percptr PRCP .15 1.5 30 10.81 6.80 3 10.24 +5.6Percient PRFT ... ... 51 27.51 16.70 131 26.40 +38.4Performnt PFMT ... ... ...dd 3.52 1.52 6 2.15 +30.3PerionNwk PERI ... ... ... 1.99 .71 195 1.19 +15.5PermaFix PESI ... ... ... 5.15 3.25 22 4.15 +13.7PermaPip PPIH ... ... ...dd 10.43 7.50 1 9.45 +5.0PernixT rs PTX ... ... ...dd 5.18 2.00 50 2.53 +5.4PerryEllis PERY ... ... 8 28.54 16.35 172 27.29 +9.0PershGld rs PGLC ... ... ... 3.31 1.80 23 1.86 -22.5PetIQ n PETQ ... ... ... 28.23 17.03 330 24.82 +13.6PetMed PETS 1.00 2.2 28 57.80 31.81 589 45.34 -.4PFSweb PFSW ... ... ...dd 11.86 5.90 236 10.22 +37.6PhibroAH PAHC .40 .9 33 48.40 32.05 105 46.80 +39.7PhotrIn PLAB ... ... 1 10.60 7.20 471 8.05 -5.6PiedmLithn PLLL ... ... ... 17.98 12.75 2 14.76 +15.8PierisPhm PIRS ... ... ... 9.75 4.42 350 5.20 -31.1PilgrimsP PPC ... ... 9 38.39 19.25 1515 19.82 -36.2PingtanM PME .04 1.4 18 4.50 1.99 129 2.80 -8.2PinnclEnt PNK ... ... ... 34.63 18.30 236 33.79 +3.2PinnaclFn PNFP .56 .9 21 69.95 58.40 387 63.90 -3.6PioneerPw PPSI ... ... 26 7.95 4.57 5.20 -31.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 369 3.80 -40.0PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 10.12 +1.1PlayaHot n PLYA ... ... ...dd 12.27 9.41 323 10.90 +1.0Plexus PLXS ... ... 22 66.78 49.20 107 59.74 -1.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 3886 1.94 -17.8PlumasBc PLBC .36f 1.3 15 29.45 19.10 2 27.40 +18.1Plurlsght n PS ... ... ... 29.84 19.25 600 25.41 +27.0PluristemT PSTI ... ... ...dd 2.12 1.06 710 1.27 -8.0PoageBksh PBSK .24 1.2 23 21.00 17.20 2 19.61 -6.6PointrTel h PNTR ... ... 16 19.65 9.95 56 12.05 -35.2PointsInt g PCOM ... ... 51 17.41 7.70 135 16.83 +63.6PolarPwr n POLA ... ... ... 6.85 4.01 13 6.30 +25.7Polarity rs COOL ... ... ... 41.22 15.21 6863 28.14 +21.2Pool Corp POOL 1.80f 1.2 32 157.52 97.25 167 152.84 +17.9PopeRes POPE 2.80 3.9 26 76.00 66.60 4 72.50 +4.0Popular BPOP 1.00 2.1 24 48.18 32.04 477 46.75 +31.7Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 7 24.89 +2.5PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 1 23.01 +1.8PortolaPh PTLA ... ... ...dd 67.10 30.10 800 42.13 -13.5Potbelly PBPB ... ... ...dd 13.75 10.60 76 13.15 +6.9PotltchDel PCH 1.60 3.3 27 56.35 43.85 560 48.95 -1.9PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 41 34.84 +21.6PwrInteg POWI .64f .8 37 86.60 60.55 152 75.55 +2.7PS 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 14.99 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 18 1.88 -39.7Precipio n PRPO ... ... ... 28.16 .36 603 .39 -67.8PrecTh rs AIPT ... ... ...dd 2.50 .81 47 1.12 +10.9 PfdBkLA PFBC .88 1.4 18 67.88 48.89 63 63.07 +7.3PrefrmdLn PLPC .80 .9 42 96.83 44.95 23 91.41 +28.7PremFin s PFBI ... ... 12 26.05 16.78 24 19.67 -2.0Premier PINC ... ... ...dd 36.84 27.16 827 36.14 +23.8Presbia n LENS ... ... ... 7.14 1.86 38 2.22 -41.3Presidio n PSDO ... ... ... 19.74 11.97 115 13.79 -28.1PriceTR TROW 2.80 2.3 21 127.43 73.48 1494 119.74 +14.1sPrSmrt PSMT .70 .7 38 93.60 77.50 151 93.83 +9.0PrmEgy PNRG ... ... ...dd 70.30 43.50 1 70.00 +35.9PrimoWtr PRMW ... ... 90 18.48 10.47 601 18.06 +43.7Primoris PRIM .24 .9 20 30.00 23.61 191 27.74 +2.0PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 33.27 +2.0PrinHlIn ef BTEC ... ... ... 39.21 27.02 2 35.58 +13.1PrinMill ef GENY .06e ... ... 38.63 28.59 1 37.02 +6.6Prin US SC PSC ... ... ... 34.58 27.61 34.43 +8.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3tPrinFncl PFG 2.08f 3.8 11 75.59 54.89 1303 54.85 -22.3ProDex PDEX ... ... 18 8.00 5.35 11 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 4 2.92 +68.9sProQRTher PRQR ... ... ...dd 7.25 2.75 49 7.25 +124.8PrUltBio s BIB ... ... ...q 69.62 48.12 161 57.48 +2.5PrUltPQ s TQQQ ... ... ...q 64.13 31.34 21364 57.18 +23.7ProDvrs h rs IPDN ... ... ... 7.99 2.45 12 3.59 -12.2ProrEng PFIE ... ... 2 5.30 1.19 1183 4.74 +146.9PrognicsPh PGNX ... ... ...dd 9.12 4.60 1415 8.13 +36.6ProgrsSoft PRGS .56 1.6 32 53.60 29.98 485 35.51 -16.6Proofpoint PFPT ... ... ...dd 130.27 82.61 1183 117.57 +32.4PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 32789 14.42 -33.0ProS Ris n EQRR ... ... ... 51.48 38.13 2 48.16 +3.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 96 33.56 -.2ProUShBio BIS ... ... ...q 25.21 17.52 44 19.42 -11.9ProspctCap PSEC .72 10.6 8 8.37 5.51 2485 6.79 +.7ProtagTh n PTGX ... ... ...dd 23.97 5.50 224 6.97 -66.5ProteonTh PRTO ... ... ...dd 2.90 1.25 34 2.65 +39.5Proteos n PTI ... ... ... 8.61 1.41 477 2.96 -49.2Prothena PRTA ... ... ...dd 70.00 10.43 564 15.08 -59.8ProvidSv PRSC ... ... 21 79.59 48.25 90 77.63 +30.8sProvidBc n PVBC ... ... ... 27.70 19.75 25 27.80 +5.1ProvFnH PROV .56 3.0 20 20.00 17.62 29 18.77 +2.0PrudntlBcp PBIP .20 1.0 98 19.87 15.81 12 19.51 +10.9PsychmCp PMD .72f 3.9 18 27.99 15.99 20 18.65 -9.3Pulmatrix PULM ... ... ...dd 2.68 .42 5566 .56 -60.3PulseBio n PLSE ... ... ...dd 37.50 9.81 125 15.38 -34.8PumaBiotc PBYI ... ... ...dd 136.90 47.00 594 51.10 -48.3PureAcq n PACQ ... ... ... 9.75 9.60 1 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 10.29 +1.7PureCycle PCYO ... ... ...dd 10.05 6.55 26 9.75 +16.8PurplInv n PRPL ... ... ...dd 13.90 6.33 53 8.22 -18.2PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 38 12.22 .95 95 1.14 -64.6QAD Inc B QADB .24 .6 ...dd 44.24 21.58 4 40.89 +32.6QAD A QADA .29 .6 ...dd 55.35 30.20 68 51.75 +33.2QCR Hld QCRH .24 .5 19 50.00 39.85 34 48.65 +13.5QIWI plc QIWI .84e 5.5 15 25.28 13.67 142 15.34 -11.5Qorvo QRVO ... ... 96 86.84 62.68 979 80.36 +20.7Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 8635 57.05 -10.9QualitySys QSII .70 3.5 32 20.60 12.24 364 19.75 +45.4Qualstar rs QBAK ... ... ... 13.50 5.05 45 8.18 -2.6Qualys QLYS ... ... 85 97.75 39.45 513 87.10 +46.8Quantenn n QTNA ... ... ... 21.17 9.60 556 16.04 +31.5tQuanterx n QTRX ... ... ...dd 24.81 15.30 70 15.27 -28.9tQuartrhill g QTRH .05 ... 3 2.12 1.13 273 1.12 -39.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 11 2.00 -13.0QuickLog h QUIK ... ... ...dd 2.22 1.05 263 1.15 -33.9Quidel QDEL ... ... ...cc 70.28 26.52 240 66.18 +52.7QuinStreet QNST ... ... ...cc 14.65 3.36 481 12.78 +52.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 35 2.19 -7.6Quotinet QTNT ... ... ... 9.02 2.78 619 8.29 +67.5QuratRet A QRTEA ... ... 19 29.11 20.15 3419 20.96 -14.2QuratRet B QRTEB ... ... 22 28.90 20.32 20.87 -15.0R -:R1 RCM n RCM ... ... ... 9.27 3.05 708 8.42 +90.9RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 62 33.15 +21.1RBC Bear ROLL ... ... 42 139.95 98.55 75 127.35 +.8RCI Hosp RICK .12 .4 12 33.78 21.91 57 30.74 +9.9RCM RCMT 1.00e ... 24 7.50 4.63 15 5.07 -18.9RF Inds RFIL .08 1.1 17 8.95 1.75 94 7.40 +174.1RGC Res s RGCO .62 2.2 33 31.57 22.16 17 28.60 +5.6RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.64 +26.1RMG Net rs RMGN ... ... ...dd 3.00 .75 28 1.21 +47.6RMR Gp h RMR 1.00 1.3 45 83.20 42.36 67 77.55 +30.8RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 102 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 20 2.14 -61.5RaPhrm n RARX ... ... ...dd 23.38 4.78 374 9.63 +13.3RadNet RDNT ... ... 89 14.85 7.40 182 14.25 +41.1RadaElc rs RADA ... ... ...dd 3.86 1.69 78 2.78 -9.7Radcom RDCM ... ... 54 22.45 17.00 38 19.80 -.3RadiSys RSYS ... ... ...dd 4.00 .53 328 .72 -28.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 913 29.66 -6.6Radware RDWR ... ... ...dd 25.28 15.82 173 24.71 +27.4RamacoRs n METC ... ... ... 9.35 3.81 63 7.64 +11.0Rambus RMBS ... ... ...dd 15.50 11.30 1098 13.04 -8.3RandCap RAND ... ... 3 3.50 2.40 12 2.68 -11.3Randgold GOLD 2.00f 2.7 31 108.29 74.02 326 75.20 -24.0RandBcp n RNDB ... ... ... 17.45 13.36 4 16.70 +8.8Rapid7 n RPD ... ... ...dd 33.92 14.75 1057 28.40 +52.2RaveRest RAVE ... ... ...dd 2.33 1.09 94 1.52 +3.9RavenInds RAVN .52 1.3 1 42.40 26.70 88 38.80 +13.0ReShape rs RSLS ... ... ... 79.20 2.08 227 2.23 -90.0ReadIntlA RDI ... ... 12 17.50 14.37 44 16.21 -2.9ReadgIntB RDIB ... ... 20 27.66 18.00 6 26.00 +13.0RealGSol rs RGSE ... ... ...dd 3.25 .60 723 .82 -44.6RealNetwk RNWK ... ... ...dd 5.00 2.63 90 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 47 22.57 -6.9tRealitCh n BCNA ... ... ... 24.47 23.42 3 23.06 -4.7RealmTh n RLM ... ... ... RealPage RP ... ... 71 61.95 35.00 753 54.60 +23.3ReataPh n RETA ... ... ...dd 43.69 19.31 302 35.82 +26.5ReconTech RCON ... ... ...dd 5.36 .64 169 1.43 +9.8RecroPhm REPH ... ... ... 13.05 4.96 176 5.13 -44.5RedRobin RRGB ... ... 29 70.10 45.70 295 50.70 -10.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 424 33.22 -1.5RedViolt n RDVT ... ... ...dd 46.40 4.35 550 9.20 -80.2Redn n RDFN ... ... ... 33.49 19.18 1302 22.50 -28.2RedhillBio RDHL ... ... ... 11.25 4.30 73 7.82 +52.1Regenrn REGN ... ... 25 529.99 281.89 572 327.11 -13.0sRegnxBio n RGNX ... ... 51 71.25 17.60 905 71.20 +114.1RegulusTh RGLS ... ... ...dd 1.52 .61 81 .69 -33.7Reis Inc REIS .76 3.5 ...dd 22.80 15.95 16 21.65 +4.8ReliantBcp RBNC .32f 1.1 29 29.99 21.90 45 29.15 +13.7Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.84 +1.5RemarkHld MARK ... ... ...dd 15.10 2.12 368 4.45 -54.3Renasant RNST .80f 1.7 20 49.78 37.68 151 47.15 +15.3RenewEn REGI ... ... 5 18.45 9.50 484 18.05 +53.0RenminTi rs ABAC ... ... ... 4.76 1.90 2 2.23 -24.2RentACt RCII .32 2.2 25 14.94 7.22 2640 14.82 +33.5Replgn RGEN ... ... 66 46.64 29.56 408 46.06 +27.0RepBncp RBCAA .97 2.1 18 47.98 33.17 21 46.31 +21.8RepFBcp FRBK ... ... 59 9.80 8.00 113 8.20 -3.0resTORbi n TORC ... ... ...dd 21.10 7.55 140 9.62 -43.0RschFrnt REFR ... ... ...dd 1.46 .60 173 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 396 5.89 -21.2ResConn RECN .48 2.7 28 17.95 12.05 99 17.50 +13.3RestorRob n HAIR ... ... ...dd 11.95 2.61 202 3.26 -29.1RetailOpp ROIC .78 4.0 57 20.78 16.18 958 19.43 -2.6RetoEco n RETO ... ... ... 12.75 4.29 93 5.50 -22.0Retrophin RTRX ... ... ...dd 29.78 18.70 303 26.75 +27.0RevanceTh RVNC ... ... ...dd 37.45 22.05 513 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 1 3.90 -15.8RevolutL rs RVLT ... ... ... 8.10 2.95 153 4.25 +29.2tReWalkRob RWLK ... ... ...dd 3.20 1.00 519 .90 -18.2RhythmP n RYTM ... ... ...cc 34.99 16.80 410 33.45 +15.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 431 6.52 -15.7RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.90 .90 43 1.83 +23.6RichrdElec RELL .24 2.6 ... 9.75 5.31 16 9.38 +39.2RigelPh RIGL ... ... ...dd 4.71 2.14 2434 3.04 -21.6tRigNet RNET ... ... ...dd 19.50 11.45 130 10.85 -27.4RiminiSt n RMNI ... ... ... 10.40 .25 63 5.68 -28.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 509 6.57 -76.9RiseEdCy n REDU ... ... 23 18.60 9.50 275 14.32 -3.2RittrPh rs RTTR ... ... ... 7.50 1.83 49 2.77 -15.8RivrvwBcp RVSB .12 1.4 19 9.75 6.50 77 8.83 +1.8RocktPh n RCKT ... ... ... 24.28 3.40 695 20.61 +97.4RockwllM RMTI ... ... ...dd 8.70 4.84 218 5.26 -9.6sRockyBr RCKY .48f 1.6 19 30.30 12.20 236 29.60 +56.6RkyMChoc RMCF .48 4.2 12 12.60 10.76 8 11.34 -3.8Roku n ROKU ... ... ...dd 58.80 15.75 7323 42.01 -18.9Rosehill n ROSE ... ... ... 10.84 5.52 26 8.10 +3.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 3 10.15 -9.9RossStrs s ROST .90 1.1 22 86.96 52.85 2795 85.26 +6.2RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 417 91.66 +11.6Rubicon rs RBCN ... ... ... 9.75 6.71 6 7.86 -1.5RmblOn B n RMBL ... ... ... 7.05 3.53 59 6.06 +16.7RushEntA RUSHA ... ... 28 55.40 35.32 160 44.74 -11.9RushEntB RUSHB ... ... 35 52.76 34.60 22 45.31 -6.0RuthsHosp RUTH .44 1.5 27 29.00 17.95 293 28.50 +31.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 228 116.91 +12.2S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 82 44.07 +10.7S&WSeed SANW ... ... ... 4.40 2.90 8 3.20 -17.9sSB FinGp SBFG .32f 1.6 14 20.02 15.61 15 20.00 +8.2SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 53 29.95 +11.5SBA Com SBAC ... ... ...cc 177.67 132.21 819 162.52 -.5SEI Inv SEIC .60f .9 23 78.35 52.20 601 64.09 -10.8SelasLf rs SLS ... ... ... 19.41 3.43 39 4.61 -41.3SG Blck n SGBX ... ... ... 7.00 3.70 6 5.03 -15.9SGOCO rs SGOC ... ... ... 2.29 .90 36 1.23 +16.0SI Fincl SIFI .24 1.6 16 16.45 13.75 18 15.05 +2.4SIGA Tc n SIGA ... ... ... 7.54 5.61 433 6.50 +10.0SLM Cp SLM ... ... 16 12.46 9.65 2214 11.65 +3.1SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 6 70.54 +2.6SmartGlb n SGH ... ... 7 56.69 14.81 1555 33.32 -1.1SMTC hg SMTX ... ... ... 3.18 1.12 11 3.06 +61.8SORL SORL ... ... 3 8.70 3.70 51 4.46 -33.6SP Plus SP ... ... 23 41.70 29.23 83 38.75 +4.4SPAR Gp h SGRP ... ... ... 3.75 .99 9 1.25 +1.6tSpdDorWrF DWFI ... ... ... 26.06 23.79 9 23.83 -5.7SPI Eng rs SPI ... ... ... 2.61 .33 58 .36 -44.3SPS Cmce SPSC ... ... 94 78.57 45.02 161 74.43 +53.2SS&C Tch s SSNC .28 .5 33 55.25 36.48 2340 52.44 +29.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 138 4.03 +14.8SSR Mng g SSRM ... ... 21 11.44 7.64 571 9.86 +12.2SVB FnGp SIVB ... ... 26 329.65 159.44 756 302.16 +29.3SabanCap n SCAC ... ... ... 10.20 9.84 19 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.60 +.8SabraHltc SBRA 1.78e 8.3 17 25.27 15.78 1318 21.51 +14.6SabreCorp SABR .56 2.2 30 26.78 17.30 1721 25.20 +22.9SAExplr rs SAEX ... ... ...dd 3.58 1.18 61 1.31 -40.5SaftyInsGr SAFT 3.20 3.7 22 89.15 67.40 49 86.35 +7.4SageThera SAGE ... ... ...dd 195.97 59.57 769 146.84 -10.8Saia Inc SAIA ... ... 39 87.05 47.10 201 79.60 +12.5SalemMda SALM .26 5.8 17 7.50 3.10 111 4.50 SalisbryBc SAL 1.12 2.4 17 51.80 34.65 4 45.80 +2.6SanderFm SAFM 1.28 1.3 8 176.43 96.80 357 101.32 -27.0SndySpr SASR 1.12f 2.7 19 43.87 36.41 122 41.59 +6.6sSanlp JBSS 2.00e ... 26 75.67 54.32 75 75.90 +20.0SangTher SGMO ... ... ...dd 27.50 8.00 2673 15.60 -4.9Sanmina SANM ... ... 17 42.95 24.60 399 29.45 -10.8Sano rt GCVRZ ... ... ... .54 .27 39 .49 +28.9Sapiens SPNS .20e 2.0 50 14.30 8.01 21 9.92 -13.9SareptaTh SRPT ... ... ...dd 176.50 32.36 2087 137.74 +147.6Savara rs SVRA ... ... ...dd 17.19 5.07 317 12.13 -18.3scPhrma n SCPH ... ... ...dd 18.17 5.21 81 5.61 -53.6ScanSource SCSC ... ... 14 45.35 31.40 84 40.45 +13.0Schmitt h SMIT ... ... ...dd 4.47 1.55 9 2.36 -13.9Schnitzer SCHN .75 2.2 11 38.85 21.35 538 34.70 +3.6ScholRck n SRRK ... ... ... 27.02 14.00 97 19.75 +27.4Scholastc SCHL .60 1.3 ...dd 46.59 33.51 91 44.88 +11.9Schulmn SHLM .82 1.8 33 44.63 25.00 72 44.50 +19.5SciGames SGMS ... ... ...dd 62.80 24.05 1082 49.75 -3.0 ScrippsEW SSP .05p ... 44 20.35 10.69 409 13.72 -12.2Scynexis SCYX ... ... ...dd 2.50 1.05 351 1.67 -28.0SeaChange SEAC ... ... ... 4.03 2.40 94 3.23 -17.8SeacstBkg SBCF ... ... 25 33.51 20.58 219 32.59 +29.3SeagateT STX 2.52 4.5 14 62.70 30.60 2460 55.83 +33.4SeanrgM rs SHIP ... ... ...dd 1.66 .70 76 .84 -19.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1930 2.26 -36.9SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 47 2.15 -17.3SeaSpine n SPNE ... ... ...dd 14.31 8.76 70 12.51 +23.6SeattGen SGEN ... ... ...dd 69.71 45.31 1138 66.51 +24.3SecndSight EYES ... ... ...dd 2.58 .90 337 1.68 -12.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 311 9.80 +1.4SecWkA A n SCWX ... ... ...dd 13.38 7.83 106 11.92 +34.4SecNtl lf SNFCA .23t ... 3 6.24 4.05 3 5.30 +6.0SelectBc lf SLCT ... ... 25 14.06 10.90 27 13.22 +4.6SelIncREIT SIR 2.04 9.2 19 26.26 17.90 289 22.17 -11.8SelectaB n SELB ... ... ... 24.02 7.95 183 12.25 +24.9SelectvIns SIGI .72 1.3 19 62.40 46.28 174 56.55 -3.7SmLEDS rs LEDS ... ... ...dd 10.49 1.61 75 3.64 -2.4Semtech SMTC ... ... 60 51.90 31.30 570 48.60 +42.1SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 14 27.60 -10.2SenesTc n SNES ... ... ...dd 6.40 .30 689 1.92 +166.7SenHous SNH 1.56 8.6 12 22.01 14.86 1736 18.21 -4.9SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 11 24.66 -2.4SenHous 46 SNHNL 1.56 6.1 ... 27.38 24.97 12 25.71 -4.3Senmiao n AIHS ... ... ... 8.91 5.00 34 5.75 +1.8Senomyx SNMX ... ... ...dd 1.71 .56 76 1.18 -9.2SensusHlt n SRTS ... ... ... 7.71 3.43 90 7.50 +45.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 4 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 175 1.86 +4.5SeresTh n MCRB ... ... ...dd 17.42 6.65 191 9.25 -8.8SvcSource SREV ... ... ...dd 4.47 2.61 219 4.01 +29.8ServiFst s SFBS .44 1.0 23 44.85 32.54 88 43.54 +4.9SesenBio SESN ... ... ...dd 3.50 .62 1190 2.00 +146.6SevStars h SSC ... ... ...dd 7.00 1.26 120 1.79 -61.2SevernBc SVBI .12 1.4 39 8.75 6.70 0 8.55 +17.8SharingE rs SEII ... ... 44 12.40 2.61 35 3.50 -53.8tSharps SMED ... ... ...dd 5.73 3.50 11 3.65 -10.8SharpSprg SHSP ... ... ...dd 9.50 3.07 55 8.77 +99.1ShndTele s SHEN .26f .8 ... 41.80 28.00 126 32.60 -3.6ShiftPixy n PIXY ... ... ... 11.64 2.00 136 2.89 +.3Shiloh SHLO ... ... 38 14.97 6.45 121 8.85 +7.9Shineco n TYHT ... ... ... 4.60 1.31 90 1.77 -23.0Shire SHPG 1.05e .6 83 177.51 123.73 804 161.75 +4.3ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 235 33.01 +23.4ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 13 19.59 +17.3ShotSpot n SSTI ... ... ... 41.67 9.33 163 38.03 +170.7Shuttery SFLY ... ... ...cc 100.34 39.76 577 92.56 +86.1SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 45 9.50 -29.6SiennaBi n SNNA ... ... ... 29.25 13.37 64 15.16 -16.5Sientra SIEN ... ... ...dd 21.06 8.79 538 19.04 +35.4SierraBc BSRR .64 2.2 18 29.96 23.10 74 28.71 +8.1SierOnc g n SRRA ... ... ...dd 4.09 1.12 419 3.25 -12.9SierraWr SWIR ... ... 15 31.40 15.10 418 16.00 -21.8SifyTech SIFY .02e .9 ... 2.10 .40 103 2.01 +96.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 155 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 224 1.04 -51.6Sigmatr SGMA ... ... 14 11.61 5.26 4 7.34 -27.5SignatBk SBNY ... ... 25 161.92 116.68 413 130.67 -4.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 436 26.72 -9.1SilcLtd SILC 1.00 2.6 17 77.95 32.00 95 38.07 -45.7SilcnLab SLAB ... ... 93 110.70 66.35 316 101.20 +14.6SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 433 53.23 +.5SilvrSun n SSNT .06e ... ...cc 5.22 2.90 3.99 -5.7Silvercrest SAMG .56 3.3 24 17.40 11.85 37 17.15 +6.9SimmnsFst s SFNC .60 1.9 19 33.45 24.98 300 30.80 +7.9SimplyGd n SMPL ... ... ... 16.01 10.93 1077 13.70 -3.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.0 50 22.62 12.05 109 23.50 +46.0Sina SINA ... ... 44 124.60 83.41 1087 85.31 -15.0Sinclair SBGI .72 2.2 13 40.15 26.50 1007 32.90 -13.1SinoGlobl SINO ... ... ...dd 3.84 1.04 96 1.27 -50.4Sinovac h SVA ... ... ...dd 8.75 6.25 36 7.50 -4.8SiriusXM SIRI .04 .6 39 7.70 5.17 19863 7.06 +31.7SitoMobl rs SITO ... ... ...dd 8.60 2.48 92 2.67 -60.3SkySolar SKYS ... ... ...dd 2.43 .82 45 1.07 -28.7SkyWest SKYW .40 .7 15 60.65 31.75 255 53.85 +1.4SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1966 97.38 +2.6SleepNmbr SNBR ... ... 21 40.72 27.44 350 30.06 -20.0sSmartFn rs SMBK ... ... 25 26.49 20.50 50 26.71 +23.1SmartSnd n SND ... ... ... 11.06 4.81 680 5.60 -35.3SmthM hrs SMSI ... ... ...dd 3.41 .88 164 2.35 -17.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 92 4.96 -12.2SocketM n SCKT ... ... ... 4.59 2.31 2 2.45 -31.6SodaStrm SODA ... ... 30 98.26 49.73 276 85.07 +20.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 4 8.00 -25.3SolarCap SLRC 1.64 8.0 12 22.55 19.70 118 20.59 +1.9SolarSCap SUNS 1.41 8.5 14 18.40 16.10 56 16.50 -7.1SolarEdg n SEDG ... ... 24 70.74 19.06 1152 49.20 +31.0Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 827 2.77 +53.9SolidBio n SLDB ... ... ...dd 54.84 6.83 561 43.15 +90.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.25 68 1.22 -45.0SonicCorp SONC .64 1.8 24 36.15 22.11 1348 35.01 +27.4SonicFdry SOFO ... ... ...dd 4.18 2.05 1 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.20 2.46 111 2.63 -51.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 4997 2.24 -1.3SorrentoTh SRNE ... ... 32 10.65 1.50 2669 6.35 +67.1SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 42 7.00 +8.5SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.70 +.2SthrlyH pf C SOHOO 1.97 7.7 ... 25.76 24.50 1 25.45 +.4SouMoBc s SMBC .44 1.1 18 40.80 30.48 32 39.81 +5.9SoundFin SFBC .56f 1.4 23 39.00 29.55 1 38.80 +14.0SouthState SSB 1.36f 1.5 25 94.50 78.60 110 89.60 +2.8SthnFstBsh SFST ... ... 21 48.75 33.25 18 46.95 +13.8SoNatBcVa SONA .32 1.8 34 18.20 15.11 95 17.79 +11.0SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 145 34.40 +2.1SparkEn s SPKE .72 7.0 ...dd 22.85 8.60 212 10.35 -16.5SparkEn pf SPKEP 2.19 9.1 ... 27.49 21.90 21 23.98 -9.9SparkTh n ONCE ... ... ...dd 94.00 41.06 591 86.63 +68.5SpartnMot SPAR .10 .7 25 19.45 8.50 210 14.45 -8.3SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 472 25.44 -4.6SpectPh SPPI ... ... ...dd 23.50 7.12 1347 18.98 +.2SperoTh n SPRO ... ... ... 19.00 9.66 133 15.13 +28.8Sphr3D grs ANY ... ... ... 7.23 .32 454 .47 -80.9Spherix rs SPEX ... ... ...dd 4.75 .95 31 1.07 -23.6SpirtTex n STXB ... ... ... 22.55 20.04 52 20.63 -5.6Splunk SPLK ... ... ...dd 121.64 55.92 4709 101.23 +22.2SpokHldgs SPOK .50 3.3 35 18.85 13.75 72 15.35 -1.9SportsWhs SPWH ... ... 12 6.99 3.40 420 5.73 -13.3SprBkPh n SBPH ... ... ...dd 18.93 10.81 51 11.77 -12.4SprottFoc FUND .75e 9.5 ...q 8.39 7.20 125 7.85 -.9Sprouts SFM ... ... 23 28.29 17.55 1702 22.02 -9.6StaarSur STAA ... ... ... 34.00 9.85 270 30.35 +95.8Staff360 rs STAF ... ... ... 5.70 1.14 6 1.32 -58.1Stamps.cm STMP ... ... 29 285.75 140.45 284 247.15 +31.5Std AVB n STND ... ... ... 31.60 30.05 6 30.34 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.52 281 13.90 +23.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 0 25.60 +1.1StarsGp g TSG ... ... ... 38.95 15.85 2417 35.65 +53.0tStarbucks s SBUX 1.44f 2.8 23 61.94 50.36 15575 50.66 -11.8StatAutF STFC .40 1.3 ...cc 34.31 22.11 18 32.00 +9.9StateBkFn STBZ .80 2.4 21 35.99 25.41 256 33.79 +13.2SteadyM n STDY ... ... 10 6.90 2.60 45 4.55 +23.0StealthGas GASS ... ... 16 4.70 2.90 21 3.84 -11.9SteelCon STCN ... ... ... 2.90 1.46 25 2.03 -18.5StlDynam STLD .75 1.6 18 52.10 32.20 3074 46.52 +7.9SteinMart s SMRT .30 11.1 ...dd 4.04 .48 161 2.71 +133.6StellrAcq n STLR ... ... ... 10.49 9.99 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 225 16.78 +7.5Stericycle SRCL ... ... ...dd 83.25 56.64 914 64.80 -4.7Stericyc pf SRCLP 5.25 10.7 ... 68.36 43.93 6 48.84 -7.8SterlBcp n SBT .04 .3 ... 14.98 12.00 85 13.92 +9.6SterlCons STRL ... ... 23 18.90 9.42 168 13.56 -16.7SMadden SHOO .80 ... 24 55.50 37.25 588 52.20 +11.8Stewrdshp SSFN .12 1.0 15 12.75 8.50 6 11.75 +14.6StitchFix n SFIX ... ... ... 30.82 14.48 3852 26.84 +3.9StockYBc s SYBT .92 2.3 20 41.90 31.90 51 39.50 +4.8StoneCastle BANX 1.52 6.6 17 24.92 19.98 34 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 242 2.12 +72.4Stratasys SSYS ... ... ...dd 26.54 17.17 571 18.91 -5.3Strattec STRT .56 1.7 18 49.20 30.05 11 32.10 -26.3StratusPrp STRS 1.00e ... 55 35.90 27.25 14 31.60 +6.4Strayer STRA 1.00 .9 33 116.10 76.40 65 112.24 +25.3StreamHlth STRM ... ... ... 2.82 .92 73 1.43 -15.4StrgbrBio n SBBP ... ... ... 9.25 5.20 297 6.20 -14.5SummerInf SUMR ... ... ...dd 2.25 .72 19 1.31 -12.7SumFWV SMMF .52 1.9 14 28.16 20.93 16 27.58 +4.8SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.53 +23.3SumTher n SMMT ... ... ...dd 16.86 8.80 26 12.89 +16.3SunHydrl SNHY .36 .7 41 70.83 40.86 106 48.29 -25.4SundEng n SNDE ... ... ... 9.59 3.61 2 5.00 -15.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 295 2.11 -42.8SunOpta STKL ... ... ...dd 10.20 6.27 215 8.40 +8.4SunPower SPWR ... ... ...dd 11.70 6.46 2129 7.79 -7.6Sunrun n RUN ... ... 12 14.35 4.21 1802 13.45 +128.0Sunworks n SUNW ... ... ... 2.14 .90 66 1.03 -1.9SuperMicro SMCI ... ... 17 27.90 16.10 328 24.10 +15.2SuperCom SPCB ... ... ...dd 4.95 1.66 60 1.75 -55.2SupercdT rs SCON ... ... ...dd 1.89 .85 44 .99 -9.2tSupGpCos s SGC .38 1.8 19 28.85 19.86 20 21.43 -19.8Supernus SUPN ... ... 42 61.10 33.30 535 56.65 +42.2supprt.cm rs SPRT ... ... ...dd 3.15 2.01 11 2.94 +21.5sSurfaceOn n SURF ... ... ... 17.00 12.08 452 17.41 +30.6SurgPtrs n SGRY ... ... ...dd 24.05 7.10 234 15.90 +31.4Surmodic SRDX ... ... ...cc 57.75 24.25 66 55.65 +98.8SykesEnt SYKE ... ... 49 34.49 25.77 194 28.64 -8.9Symantec lf SYMC .30 1.5 10 34.20 18.85 6217 20.47 -27.0Synacor SYNC ... ... ...dd 3.95 1.35 36 2.05 -10.9Synalloy SYNL .13m .6 ...dd 21.35 10.30 49 20.60 +53.7Synaptics SYNA ... ... ...dd 59.67 33.73 1012 51.23 +28.3SyndaxP n SNDX ... ... ...dd 15.20 7.35 269 7.44 -15.1SyneosH h SYNH ... ... ...dd 60.33 31.10 414 47.10 +8.0SynrgyPh SGYP ... ... ...dd 4.84 1.43 3177 1.80 -19.3Synlogic rs SYBX ... ... ...dd 23.00 8.73 238 9.43 -2.8Synopsys SNPS ... ... 43 94.80 71.94 1000 86.52 +1.5Syntel SYNT 15.00e ... 15 34.19 15.88 459 32.05 +39.4Synthes rs SES ... ... ... 5.44 2.00 4 3.16 +11.3Sypris SYPR .08 4.8 ...dd 1.90 1.25 39 1.65 +19.6SyrosPhar n SYRS ... ... ... 24.38 6.30 205 11.15 +14.6T -:T-MobileUS TMUS ... ... 23 66.52 54.60 4397 59.73 -6.0TAT Tch h TATT .34e 4.4 18 11.65 7.50 4 7.75 -26.2TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 267 17.50 -12.7TCP Cap TCPC 1.44 10.0 11 17.03 13.72 260 14.44 -5.5TD Ameritr AMTD .84 1.5 33 63.01 40.62 2658 56.32 +10.2TDH Hld n PETZ ... ... ... 31.75 3.17 118 4.98 -11.7TESSCO TESS .80 4.8 33 24.85 12.15 36 16.65 -17.4TFS Fncl TFSL .68 4.2 54 16.62 14.32 176 16.29 +9.0TG Thera TGTX ... ... ...dd 17.35 7.25 1557 12.70 +54.9THL Credit TCRD 1.08 13.6 8q 10.25 7.70 340 7.92 -12.5TMSR Gl s TMSR ... ... 82 6.37 3.61 0 3.69 -25.9TOP Shi rs TOPS ... ... ... 624.00 .69 1114 1.02 -59.4TPI Co n TPIC ... ... ... 30.19 16.35 313 28.52 +39.4TSR Inc TSRI ... ... 34 8.41 3.80 141 6.03 +16.0TTEC Hl TTEC .54f 1.5 34 43.75 29.70 50 36.00 -10.6TTM Tch TTMI ... ... 41 19.62 12.76 1169 18.15 +15.8Tabula n TRHC ... ... ...cc 62.97 12.63 379 60.98 +117.4TactSys n TCMD ... ... ...cc 57.60 22.72 196 53.64 +85.1Taitron h TAIT .10 5.9 ...dd 2.13 1.22 6 1.69 +.6TakeTwo TTWO ... ... ...dd 129.25 70.39 2475 116.73 +6.3Talend n TLND ... ... ...dd 64.55 33.67 193 58.00 +54.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 60

TandmD rs TNDM ... ... ...dd 25.50 2.14 5482 23.54 +897.5TandyLthr TLF ... ... 12 9.05 6.79 0 7.70 -.6Tantech n TANH ... ... ... 4.54 2.25 89 2.81 +8.9Taoping h TAOP ... ... ...dd 5.20 .84 106 1.41 -4.7Tapimmu n TPIV ... ... ... 13.55 2.58 475 10.50 +167.9Tarena TEDU .28e 3.7 ...dd 21.70 7.11 253 7.49 -50.0TaylrDv TAYD ... ... 23 15.14 9.70 2 10.51 -21.7TechData h TECD ... ... 27 111.10 75.31 322 82.50 -15.8TechComm TCCO ... ... ...dd 15.40 3.80 19 4.48 -60.9TechTarg TTGT ... ... ... 30.18 9.11 874 27.61 +98.3Tecnoglass TGLS .56 6.4 21 9.88 5.50 10 8.70 +18.4Tecogen TGEN ... ... ... 4.20 2.05 18 3.57 +32.2Telenav TNAV ... ... ...dd 8.65 4.50 57 6.00 +9.1Teligent TLGT ... ... ...dd 9.41 2.43 384 3.69 +1.7Tellurian rs TELL ... ... ...dd 13.74 6.45 1950 8.42 -13.6TenaxTh rs TENX ... ... ... 15.80 4.41 4 6.33 -35.4TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 1246 11.77 -1.6TerritBcp TBNK .80 2.5 16 33.00 28.12 10 31.56 +2.2Tesaro TSRO ... ... ...dd 150.17 38.40 2028 45.70 -44.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 6925 333.01 +7.0TetraTc TTEK .48f .8 23 58.70 39.95 232 57.20 +18.8Tetraphase TTPH ... ... ...dd 8.75 2.05 628 3.88 -38.4TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 12 25.67 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 18 25.32 -.9TxCapBsh TCBI ... ... 23 103.05 69.65 812 94.10 +5.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 28 120.75 75.92 5326 110.19 +5.5TexRdhse TXRH 1.00 1.5 31 69.43 44.29 701 67.13 +27.4The9Ltd rs NCTY ... ... ... 5.04 .95 75 1.04 -45.8TherapMD TXMD ... ... ...dd 7.66 4.04 2427 6.70 +10.9TherpxBio n TRPX ... ... ... 7.69 3.84 29 3.93 -26.4TheravBio TBPH ... ... ...dd 43.44 21.27 263 22.99 -17.6sTheStreet TST .10 4.5 4 2.15 .75 344 2.20 +51.71347PrpIns PIH ... ... 46 8.30 6.55 23 7.35 +1.41347PrIn pf PIHPP ... ... ... 28.00 24.15 9 25.59 +4.9ThundBr un TBRGU ... ... ... 10.05 10.02 47 10.03 -.2TiGenix n TIG ... ... ... 48.00 19.24 12 41.68 +82.0TiberAcq n TIBR ... ... ... 9.74 9.55 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 10.18 +1.6TileShop TTS .20 ... 34 20.90 5.15 712 7.90 -17.7sTmbrlndBc TSBK .52a 1.4 19 36.47 22.37 24 36.55 +37.7Tintri n TNTR ... ... ... 7.75 .14 1448 .17 -96.7Tiptree TIPT .14f 2.1 20 7.24 5.35 62 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 215 16.23 -23.3TitanPh rs TTNP ... ... ... 2.85 .60 33 1.08 -18.5TivityHlth TVTY ... ... 22 48.50 29.95 582 34.75 -4.9Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 549 13.85 -11.2tTocagen n TOCA ... ... ... 14.66 8.60 276 8.53 -16.8TonixPh rs TNXP ... ... ...dd 5.11 2.70 111 4.47 +29.6TopImage TISA ... ... ...dd 1.75 .95 50 1.02 -10.5Torchlght TRCH ... ... ...dd 1.81 .95 53 1.28 -4.5TowerSemi TSEM ... ... 12 36.69 21.88 745 22.30 -34.6sTownSprts CLUB ... ... ...dd 12.20 4.28 563 12.80 +130.6TowneBank TOWN .64f 1.9 ... 35.30 27.85 245 33.30 +8.3TraconPh n TCON ... ... ...dd 3.95 2.00 158 2.65 -20.9TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1370 75.96 +1.6TradDsk A n TTD ... ... ... 94.49 40.70 1469 89.34 +95.4TrnWEnt TWMC ... ... 3 3.10 .80 52 .99 -45.8TransAct TACT .36 3.1 30 15.80 8.35 18 11.60 -12.5Transcat TRNS ... ... 27 21.14 11.95 40 18.55 +30.2TransGlb TGA .20 8.3 ...dd 2.84 1.07 166 2.40 +66.8TravelCtrs TA ... ... ...dd 5.85 2.95 142 3.60 -12.2TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 3 24.12 -4.5TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 1 24.19 -4.0Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 24.20 -3.2Travelzoo TZOO ... ... 62 18.50 5.75 139 16.85 +161.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.42 -15.5Trevena TRVN ... ... ...dd 3.10 1.34 1172 1.58 -1.3TriCoBsh TCBK .68 1.7 22 43.80 33.36 119 39.09 +3.2TridntAcq n TDAC ... ... ... 9.78 9.72 30 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 89 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 166 6.15 -15.2TriMas h TRS ... ... 21 30.40 20.10 100 29.15 +9.0Trimble TRMB ... ... 45 45.70 32.01 1842 32.66 -19.6TrinityBio TRIB .88 18.3 5 6.54 4.22 16 4.80 -5.9TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 1 10.16 +1.5TripAdvis TRIP ... ... ...cc 60.12 29.50 2237 55.71 +61.7TriStCap TSC ... ... 18 27.25 20.30 89 26.20 +13.9TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.33 +1.6TriumphBc TBK ... ... 23 44.05 23.30 207 41.30 +31.1Trivago n TRVG ... ... ... 24.27 4.25 858 4.58 -33.0Tronc TRNC ... ... ...cc 24.74 11.97 114 17.30 -1.6Trovagn rsh TROV ... ... ... 19.56 .79 388 .82 -77.9TrueCar TRUE ... ... ...dd 21.75 8.75 998 10.41 -7.1TruettHrst THST ... ... ...dd 2.50 1.26 1 1.53 -26.1Trupanion TRUP ... ... ...dd 42.39 20.52 322 39.33 +34.4TrstNY TRST .26 2.8 18 9.70 7.30 393 9.20 Trustmk TRMK .92 2.7 18 35.09 28.16 337 33.73 +5.9T2 Biosys TTOO ... ... ...dd 9.98 2.50 1652 8.08 +96.1Tucows grs TCX ... ... 49 71.75 49.70 80 64.00 -8.6TuesMrn TUES ... ... ...dd 4.10 1.65 386 3.00 +9.1Tuniu TOUR ... ... ...dd 9.88 5.81 206 7.69 +.3TurtleBc rs HEAR ... ... ... 24.35 1.64 1224 20.60 +1036.921stCFoxA FOXA .36 .7 22 49.24 24.81 14084 48.14 +39.421stCFoxB FOX .36 .8 20 48.86 24.30 5228 47.89 +40.421Vianet VNET ... ... 33 9.59 4.17 717 8.48 +6.3TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.11 33 24.64 -7.3TwoRvrBc TRCB .18 .9 22 20.75 16.51 65 19.23 +6.12U TWOU ... ... ...dd 98.58 44.69 1049 83.22 +29.0TymeTch n TYME ... ... ... 9.50 2.01 998 3.74 -41.4U -:US AutoPts PRTS ... ... 3 3.37 1.45 129 1.54 -38.9US Concrte USCR ... ... ...cc 86.35 53.30 435 56.35 -32.6US Gld rs USAU .21e ... ... 3.32 1.05 81 1.27 -22.1UFP Tch UFPT ... ... 27 34.00 25.88 16 31.45 +13.1UMB Fn UMBF 1.16 1.5 22 80.60 62.27 250 78.35 +8.9USEcology ECOL .72 1.2 40 63.10 44.50 45 61.60 +20.8USGlobInv GROW .03 1.9 ... 7.49 1.25 69 1.59 -59.2USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 741 13.35 +36.9USA Trk USAK ... ... ...cc 29.15 7.01 244 22.81 +25.8UTStarcm UTSI ... ... 15 6.51 1.97 27 4.12 -26.8Ubiquiti UBNT .17 .2 22 89.99 47.78 550 81.23 +14.4UltaBeauty ULTA ... ... 25 291.56 187.96 1052 241.61 +8.0UltimSoft ULTI ... ... ...cc 282.39 181.59 467 258.72 +18.6UltraClean UCTT ... ... 7 34.59 15.36 989 16.14 -30.1UltPetro n UPL ... ... ... 11.02 1.54 2556 2.06 -77.3Ultragenyx RARE ... ... ...dd 86.10 41.67 473 79.54 +71.5Ultralife ULBI ... ... 27 10.95 5.80 108 9.65 +47.3Umpqua UMPQ .80 3.4 23 24.89 16.77 2449 23.35 +12.3 UniQure QURE ... ... ... 40.99 5.75 290 35.63 +81.9UnicoA UNAM ... ... ...dd 11.30 7.17 8.05 -5.8UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 341 40.85 +12.9UnionBkVT UNB 1.20 2.3 25 55.00 40.05 5 53.00 +.1UnBnOH UBCP .52 3.7 20 14.00 11.55 4 13.90 +4.9UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.33 +.6UBSI UBSI 1.36 3.6 23 40.65 31.70 536 37.90 +9.1UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 6 27.85 +35.5UtdCmBks UCBI .60f 1.9 21 34.18 24.47 358 32.38 +15.1UCmntyFn UCFC .24 2.1 20 11.59 7.81 220 11.26 +23.3UtdFnBcp UBNK .48 2.7 16 19.35 15.47 135 17.95 +1.8UtdFire UFCS 1.24f 2.2 34 58.46 38.95 71 55.39 +21.5UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 57 19.89 +15.3UtdNtrlF UNFI ... ... 13 52.69 32.52 463 42.40 -13.9USecBcCA UBFO .36 3.3 24 11.65 8.45 6 11.00 US Engy rs USEG ... ... ...dd 1.96 .64 8 1.19 -20.7USLime USLM .54 .6 24 101.40 70.56 4 83.38 +8.1UtdTherap UTHR ... ... 7 152.55 100.57 275 113.50 -23.3UtdGrdian UG 1.50e 7.9 28 21.33 15.00 11 18.90 +2.2UnitGrp UNIT 2.40 11.1 55 26.74 13.81 2691 21.58 +21.3UnityBcp UNTY .28f 1.2 18 24.25 16.15 6 23.20 +17.5UnityBio n UBX ... ... ... 20.48 12.75 202 14.34 -13.9tUnivDisp OLED .24 .3 50 209.00 83.70 1727 81.30 -52.9UnvElc UEIC ... ... 20 72.50 26.97 123 31.00 -34.4UnivFor s UFPI .35e 1.0 20 39.58 25.93 398 36.32 -3.5UnvLogist ULH .42f 1.6 19 28.15 14.05 64 26.30 +10.7UnvStainls USAP ... ... 54 31.20 17.30 156 23.97 +11.9UnivstPa UVSP .80 2.8 17 32.35 26.61 62 28.40 +1.2UnumTh n UMRX ... ... ...dd 16.20 10.15 326 14.76 +32.9UplandSoft UPLD ... ... ...dd 36.88 18.52 456 32.53 +50.2UrbanOne UONE ... ... ...dd 4.85 1.25 5 2.25 +21.6UrbanOnD UONEK ... ... ... 2.40 1.35 42 2.00 +14.3UrbanOut URBN ... ... 23 48.24 16.68 2940 45.22 +29.0UrogenP n URGN ... ... ... 69.57 17.07 153 51.65 +38.8sUtahMed UTMD 1.08 .9 ... 116.95 68.10 19 113.95 +40.0V -:VBI Vac n VBIV ... ... ... 5.10 2.82 499 2.90 -32.1VEON VEON .28e 11.9 ... 4.47 2.20 3841 2.35 -38.8VOXX Intl VOXX ... ... 6 9.00 4.64 132 5.45 -2.7VSE Corp s VSEC .32f .6 18 59.90 41.95 32 49.58 +2.4Valerits hn VLRX ... ... ... 7.20 1.19 28445 1.61 -43.5ValueLine VALU .76 3.3 21 25.14 13.26 13 22.81 +17.9VanE GenD GNRX ... ... ...q 64.65 53.83 31 59.76 +.8VanE VecBi BBH ... ... ...q 136.83 111.36 21 119.87 -3.8VandaPhm VNDA ... ... ...dd 20.40 11.90 416 19.15 +26.0tVangIntHi VYMI 2.17e 3.5 ... 72.32 62.20 201 61.92 -7.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 64 64.91 -2.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 63 75.25 -6.3V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 512 59.21 -2.1VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 132 59.87 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 777 78.00 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 2 80.67 -5.1VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 125.93 +2.5VanR2KGr VTWG .84e .6 ...q 155.90 117.80 19 149.35 +10.2VanR2KV VTWV 1.78e 1.5 ...q 118.06 97.33 4 116.33 +6.2VangR2K VTWO 1.45e 1.1 ...q 136.70 107.77 152 132.62 +8.4VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 57 147.31 +6.7VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 214 62.53 -2.2VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 34 106.08 -2.3VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 33 125.37 +2.4VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 1194 51.31 -2.2tVanLTCpB VCLT 3.51 4.0 ...q 96.52 86.83 214 86.79 -9.4VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 49 74.25 -4.8VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 2433 83.20 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 308 48.75 -.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 940 54.65 +.5VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 693 53.93 -5.1VantEng n VEAC ... ... ... 9.97 9.62 87 9.86 +1.4VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 144 35.81 -10.9Varonis VRNS ... ... ...dd 83.10 35.45 787 73.00 +50.4VascuBio VBLT ... ... ... 9.05 2.01 35 2.55 -64.1Vaxart rs VXRT ... ... ... 11.88 2.76 49 3.03 -51.3VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 1 10.05 +.5VeecoInst VECO ... ... ...dd 33.40 10.85 378 14.90 +.3sVBradley VRA ... ... 44 14.93 6.99 1291 15.03 +23.4Veracyte VCYT ... ... ...dd 9.84 5.23 128 9.30 +42.4Verastem VSTM ... ... ...dd 9.07 2.05 3349 7.43 +142.0Vericel VCEL ... ... ...dd 14.75 2.95 1990 10.35 +89.9VerintSys VRNT ... ... ...cc 46.45 37.05 342 44.25 +5.7Verisign VRSN ... ... 35 145.57 92.13 930 135.72 +18.6Verisk VRSK ... ... 37 110.32 78.97 886 106.62 +11.1Veritex VBTX ... ... 27 33.08 23.84 206 31.99 +15.9Veritone n VERI ... ... ... 74.92 7.76 381 18.18 -21.6Vermillion VRML ... ... ...dd 2.10 .80 90 .89 -54.1VeronaPh n VRNA ... ... ... 25.55 10.44 3 15.17 +27.8Verrica n VRCA ... ... ... 23.29 16.54 40 20.34 +16.2Versartis VSAR ... ... ...dd 22.10 1.35 537 2.15 -2.3VertexEn VTNR ... ... ...dd 1.50 .65 53 1.02 +7.4VertxPh VRTX ... ... ...cc 178.25 125.50 1486 154.76 +3.3Veru Inc VERU ... ... ...dd 3.00 .90 123 2.22 +94.7ViaSat VSAT ... ... ...dd 80.26 57.75 424 62.98 -15.9ViacomA VIA .80 2.3 8 42.55 28.20 23 35.15 +.7ViacomB VIAB .80 2.7 6 36.77 22.13 1925 29.90 -3.0Viavi VIAV ... ... 29 11.54 8.34 1525 9.82 +12.4Vical rs VICL ... ... ...dd 3.70 1.02 88 1.26 -31.1Vicor VICR ... ... ... 52.05 16.30 235 44.10 +111.0VicDvAcc n VSDA ... ... ... 29.50 25.49 28.78 +1.2VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.79 +.7Vict500VW CFA .44e .9 ...q 52.01 43.63 251 49.69 +1.9VictDisEnV CSF .38e .8 ...q 49.05 39.59 10 47.72 +5.7Vict500EV CFO .47e .9 ...q 52.03 43.52 71 49.60 +1.6VicEM Hi n CEY ... ... ... 28.35 24.07 0 24.16 -7.5VictDevVol CIZ .01j ... ...q 39.92 32.09 11 33.89 -3.5VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 13 46.28 -.3VictSCVol CSA .16e ... ...q 50.04 40.61 1 49.26 +6.9VictIntlVol CIL .15e ... ...q 46.94 37.10 1 39.28 -3.4VicEmMkt CEZ ... ... ... 31.99 26.87 1 26.96 -9.1VictLCHiDv CDL .44e ... ...q 47.44 41.69 3 44.87 -1.0VictIntHiD CID .33e ... ...q 38.00 33.77 1 33.90 -6.4VictCap n VCTR ... ... ... 13.50 9.72 77 10.74 -7.4ViewRay n VRAY ... ... ... 10.64 4.40 942 7.43 -19.8VikingTh n VKTX ... ... ...dd 13.43 .88 2409 10.37 +155.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1sVillSupMkt VLGEA 1.00 3.3 17 31.29 21.95 53 30.21 +31.7ViperEnPt VNOM 1.92f 6.5 34 33.63 14.76 420 29.54 +26.6VirTra n VTSI ... ... ...cc 7.36 4.14 15 5.13 -18.6Virco VIRC .06 1.2 ... 6.05 3.95 5 4.90 -3.0VirtuFin n VIRT .96 3.2 16 37.85 13.10 1064 29.85 +63.1 VirtusInv VRTS 1.80 1.3 16 138.03 103.81 50 133.60 +16.1VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 3 111.94 +10.9Virtusa VRTU ... ... ...cc 54.21 28.45 171 47.59 +8.0VistaGn n VTGN ... ... ... 2.65 .69 226 1.33 +19.5Visteon s VC ... ... 26 140.64 91.20 304 131.79 +5.3VitalThera VTL ... ... ...dd 7.30 2.43 477 6.20 +4.2ViveveMd n VIVE ... ... ...dd 7.95 1.60 311 2.73 -45.1Vivopwr n VVPR ... ... ... 6.69 1.02 72 1.61 -44.5Vivus VVUS ... ... 3 1.32 .33 702 .71 +41.9Vodafone VOD 1.82e 7.4 ... 32.75 24.26 3487 24.54 -23.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 866 23.46 +41.3vTvThera n VTVT ... ... ...dd 8.40 .65 266 1.56 -74.0Vuzix VUZI ... ... ...dd 11.40 4.10 769 7.30 +16.8W -:WCF Bcp n WCFB .20 2.2 ... 11.00 9.00 2 9.10 -4.4WD 40 WDFC 2.16 1.5 37 151.35 103.80 80 146.90 +24.5WMIH WMIH ... ... ...dd 1.61 .60 982 1.32 +55.5WSFS s WSFS .44f .8 18 56.70 42.45 118 54.90 +14.7WSI Inds WSCI .16 3.2 55 6.55 2.85 5 4.95 -17.5WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.55 +6.9WalgBoots WBA 1.60 2.4 14 83.89 61.56 16858 67.24 -7.4WashFed WAFD .68 2.0 16 37.70 29.80 383 33.55 -2.0WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 21 63.25 48.85 49 60.35 +13.3WaterstnF WSBF .48a 2.7 17 20.05 16.60 49 17.70 +3.8WaveLfSc n WVE ... ... ... 55.95 15.15 337 33.85 -3.6WaysideT WSTG .68 4.7 6 20.00 12.60 11 14.45 -13.5Web.com WEB ... ... 10 26.15 15.75 1807 25.30 +16.1WeiboCorp WB ... ... ... 142.12 65.65 3470 93.31 -9.8WelleslyBc WEBK .22f .7 21 34.09 25.00 0 32.66 +10.0Wendys Co WEN .34 1.9 19 18.22 13.57 3773 17.47 +6.4WernerEnt WERN .36f .9 27 43.95 28.55 877 38.00 -1.7Wesbanc WSBC 1.16 2.5 20 48.37 35.49 122 46.75 +15.0WestBcp WTBA .80f 3.1 16 28.00 20.90 23 26.00 +3.4WAmBcp WABC 1.60 2.7 30 64.26 49.38 57 59.51 -.1WestellT rs WSTL ... ... 32 4.60 2.71 38 2.84 -24.3WDigital WDC 2.00 2.6 9 106.96 75.96 4561 78.13 -1.8WstNwEnB WNEB .16 1.5 27 11.25 9.30 44 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.48 602 2.48 -34.0WestwtrRs WWR ... ... ... 1.70 .35 150 .43 -59.8WeycoGp WEYS .92f 2.5 22 38.25 26.68 26 36.33 +22.2Wheeler wt WHLRW ... ... ... .17 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 23.35 12.58 6 16.65 -23.9Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 17.89 -11.0Wheeler rs WHLR 1.36 34.3 ...dd 12.30 3.25 54 3.97 -60.2WhiteHFin WHF 1.42 9.8 9 15.80 10.92 55 14.43 +7.5WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.59 -.1Wilhelmina WHLM ... ... 30 8.73 5.58 6.94 +7.3WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 1585 15.00 +18.1WillmValV WVVI ... ... 24 8.86 7.81 7 8.25 WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 1 4.99 -4.2Willdan WLDN ... ... 24 36.87 19.25 81 30.44 +27.2WillisLFn WLFC ... ... 14 36.70 22.51 14 31.25 +25.2WillisTwW WLTW 2.40 1.6 34 165.00 142.67 546 153.56 +1.9Windstm rs WIN ... ... ... 21.35 5.37 856 6.39 -30.9Wingstop n WING .28a .5 74 55.86 29.54 502 52.65 +35.1Winmark WINA .60f .4 26 153.70 121.55 7 147.05 +13.6WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .8 20 99.96 67.74 1265 90.13 +9.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 5 27.15 -2.9WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.43 1 19.50 +10.7WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 6 36.98 +3.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 174 41.10 -.8WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.19 48 83.16 -3.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.86 -5.8WisdomTr WETF .12 1.2 27 13.41 8.37 1042 9.97 -20.6WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 115 24.86 -8.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.52 +.4WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 0 47.81 -1.2WT NegHY HYND .90e 4.3 ...q 22.48 20.26 23 21.14 +3.1WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 119 23.99 -.7WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 6 29.92 -7.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 112 43.19 -6.3tWTEMCnG EMCG .59e 2.6 ...q 28.89 23.10 8 22.90 -15.0Wix.com WIX ... ... ... 109.20 50.90 1398 97.40 +69.2Woodward WWD .57 .7 28 89.30 65.76 290 76.29 -.3Workday WDAY ... ... ...dd 140.00 92.80 2494 120.72 +18.7tWorkhrs rs WKHS ... ... ...dd 4.23 1.88 246 2.00 -21.9WldAccept WRLD ... ... 17 125.13 71.02 29 118.55 +46.9WrightMed WMGI ... ... ...dd 29.89 19.01 901 26.13 +17.7WrightM rt WMGIZ ... ... ... 1.74 .61 1.23 -18.5Wynn WYNN 3.00f 1.8 46 203.63 124.11 2730 166.54 -1.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 136 .67 -59.0XOMA rs XOMA ... ... 15 37.25 6.59 136 20.63 -42.1XTL Bio rs XTLB ... ... ... 4.14 1.55 83 2.08 -9.1XBiotech n XBIT ... ... ... 5.80 3.55 87 4.04 +2.5XcelBrnds XELB ... ... 9 5.00 2.10 28 2.25 -31.8XcelEngy XEL 1.52 3.4 20 52.22 41.51 3675 45.15 -6.2Xcerra XCRA ... ... ... 14.49 9.20 759 13.89 +41.9Xencor XNCR ... ... ...dd 43.39 18.97 323 38.74 +76.7XeneticB n XBIO ... ... ... 7.36 1.37 9846 5.75 +199.6XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 242 8.00 +183.2XeriaPh n XERS ... ... ... 20.28 15.75 117 19.10 -5.5Xilinx XLNX 1.44f 2.2 33 78.02 60.12 2600 65.48 -2.9tXperi XPER .80 4.9 ...dd 35.40 16.70 527 16.45 -32.6XploreTch XPLR ... ... 84 4.20 1.81 22 3.34 +17.6XpressSp rs XSPA ... ... 1 1.80 .33 79 .42 -69.3XspandPr n XSPL ... ... ... 11.63 5.25 75 8.91 +51.8Xunlei Ltd XNET ... ... ... 27.00 3.11 1214 11.66 -24.2YRC Wwde YRCW ... ... ...dd 17.61 8.07 819 10.23 -28.9YY Inc YY ... ... 7 142.97 55.50 1566 110.77 -2.0Yandex YNDX ... ... 86 44.49 25.65 2703 34.56 +5.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.52 351 5.83 -22.1Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 78 1.48 -16.4YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 77 8.06 -15.7YogaWks n YOGA ... ... ... 5.85 1.73 49 1.91 -32.5YorkWater YORW .67 2.0 32 39.00 27.45 21 32.75 -3.4Youngevt n YGYI ... ... ... 7.00 3.33 1 3.46 -16.2YulongE rs YECO ... ... ... 9.00 1.25 2916 3.92 +45.2ZK Intl n ZKIN ... ... ... 16.00 5.03 12 5.21 -46.8Zafgen ZFGN ... ... ...dd 10.00 3.21 2104 8.99 +94.6Zagg ZAGG ... ... 18 23.70 8.30 494 18.05 -2.2ZaiLab n ZLAB ... ... ... 35.74 17.85 72 22.58 +6.4ZealndPh n ZEAL ... ... ... 20.37 12.45 5 14.40 +5.9 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 Money FundsAB Government Money ... 1.66 AB Government Money ... 1.68 AB Government Money ... 1.67 AIM MMCshRes 22 1.38 AIMMMInv 22 1.53 AIM Premier Portfoli 17 2.01 AIM Premier Tax Exem 6 1.31 AIM Premier U.S. Gov 21 1.76 AIM Short Term Invts 22 1.74 AIM Short Term Invts 10 1.24 AIM Short Term Invts 15 1.90 AIM Short Term Invts 17 2.00 AIM Short Term Invts 24 1.79 AlBernExRK p ... 1.62 AllBrnExRsv I ... 1.65 AlliBernExRsvA ... 1.39 AlliBernExRsAd ... 1.39 AlliBernExRsvB ... 1.35 AlliBernExRsC ... 1.38 ABGovMMSel 26 1.79 AmC CapPr 45 1.38 AmC Prime 39 1.65 AmCentUSGv 28 1.42 AmCPrime t 39 1.40 American Century Pri 39 .90 BBH MM Inst 37 1.66 BBH MMkt 37 1.40 BLFMuniDlr 28 1.06 BMOGov I p 11 1.70 BMO Gov Y 11 1.46 BMO Institutional Pr 16 1.96 BMO Institutional Pr 16 1.71 BMOPrimeI p 13 1.93 BMO Prime Y 13 1.68 BNY Mellon Governmen 41 1.42 BNYMellon M 41 1.67 BNY Mellon National 9 .95 BR TFdCsMg 43 1.25 BL FedTrDlr 39 1.46 BLFTrCsMg 44 1.19 BLFT Adm 43 1.65 BlackRock Cash Fds, 42 .93 BLFFedFDlr 31 1.52 BLFedFdPCS p 31 1.26 BLFFedFnd 31 1.77 BRInst 18 1.93 BLFCASel p 6 .34 BLFedFdSel p 31 .94 BLMunFdSel 28 .50 BLFTempFdSel 23 1.15 BlackRock Liquidity 31 1.73 BlackRock Liquidity 39 1.31 BlackRock Liquidity 31 1.37 BlackRock Liquidity 44 1.29 BlackRock Liquidity 7 .48 BlackRock Liquidity 43 1.35 BlackRock Liquidity 39 1.21 BlackRock Liquidity 31 1.27 BlackRock Liquidity 44 .86 BlackRock Liquidity 43 1.71 BlackRock Liquidity 43 .92 BLF FedTr 39 1.71 BLF TrsTr 44 1.69 BLFTrsTrDlr 44 1.44 BLFT FundDlr 43 1.50 BLFMunCsh 12 1.03 BRInvest 18 1.57 BlackRock Money Mark 18 .87 BLNYMfPCS p 7 .80 BRSvc 18 1.66 BLFTempFdPCS 23 1.53 BRLiqTrsTAd 44 1.59 BLFM MuniCsh 12 1.28 BLF TempFd 23 2.03 BLFTmpDlr 23 1.78 BLFTmCsDlr 26 1.79 BLFedTrAd 39 1.61 BLCAMunPC p 6 .64 BlkrkLqTmpAd 23 1.93 BRLiqTmpCR 23 1.63 BLMuAdm 28 1.21 BLF TmpCsh 25 2.02 BLFT TrFund 43 1.75 BLFedAdm 31 1.67 BLMuCshMg 29 .79 BLFTmCshMg 23 1.53 CNIGovtA p 24 1.13 California Tax-Free 27 .95 CapResFd p 32 1.24 Cash Account Tr, Gov 30 1.56 Cash Account Tr, Gov 30 1.76 Cash Account Trust 30 .92 Cash Account Trust: 24 .34 Cash Acct Tr: Govt & 30 1.69 Cash Acct Tr: Tax Ex 24 .76 Cash Acct Tr: Tax Ex 24 1.12 Cash Acct Tr: Tax Ex 24 1.16 CashMgtInst 30 1.62 CashResInst 30 1.68 CavanalCshAd 19 1.28 Cavanal Hill Governm 19 1.60 Cavanal Hill Governm 19 1.65 Cavanal Hill Governm 19 1.57 Cavanal Hill U.S. Tr 8 1.59 Cavanal Hill U.S. Tr 8 1.67 Cavanal Hill U.S. Tr 8 1.47 CavanalTrAdm 8 1.17 CitiznSelTreA 31 1.74 CitiznSelTreB 31 1.54 CityNaRoGv p 24 .98 CityNRochGv 24 1.43 Columbia Government 27 1.36 Columbia Government 27 1.35 Columbia Government 27 1.35 Columbia Government 27 1.53 Columbia Government 27 1.35 ColumbiaA 27 1.35 Columbia Z 27 1.35 DWSMSerMgd 30 1.79 DWSMSerInst 30 1.79 DWS MMkt 25 1.60 DWS Variable NAV Mon 23 2.19 DavisGvtA 53 1.32 Deutsche Money Marke 25 1.40 Deutsche Money Marke 25 .63 Deutsche Money Marke 25 1.60 DryBasic 27 1.72 DryInsPfGHm 9 1.76 DryInsPfGvP 9 1.51 DryTrsAgcyC 4 1.44 DryResInst 9 1.81 Dreyfus Cash Mgmt Ad 22 2.01 Dreyfus Cash Mgmt In 22 2.10 Dreyfus Cash Mgmt In 22 1.85 Dreyfus Government S 33 1.30 Dreyfus Government S 33 1.45 Dreyfus Government S 33 1.60 Dreyfus Government S 33 1.70 Dreyfus Govt Cash Mg 15 1.78 Dreyfus Govt Cash Mg 15 1.54 Dreyfus Govt Cash Mg 15 1.69 Dreyfus Govt Cash Mg 15 1.39 Dreyfus Institutiona 31 1.79 Dreyfus Institutiona 23 2.04 Dreyfus Institutiona 36 1.36 Dreyfus Institutiona 36 1.61 Dreyfus Institutiona 4 1.74 Dreyfus Instl Prefer 23 1.98 Dreyfus Liquid Asset 27 1.72 Dreyfus Liquid Asset 27 1.33 Dreyfus Municipal Ca 11 1.09 Dreyfus Municipal Ca 11 .85 Dreyfus New York Mun 12 1.20 Dreyfus New York Mun 12 .95 Dreyfus Prime Money 38 1.97 Dreyfus Tax Exempt C 13 1.27 Dreyfus Tax Exempt C 13 1.03 Dreyfus Treasury Cas 31 1.75 Dreyfus Treasury Cas 31 1.50 Dreyfus Treasury Cas 31 1.65 Dreyfus Treasury Cas 31 1.35 Dreyfus Treasury Sec 40 1.67 Dreyfus Treasury Sec 40 1.41 Dreyfus Treasury Sec 40 1.57 Dreyfus Treasury Sec 40 1.27 Dreyfus Treasury and 6 1.76 DryfLA 27 1.42 DryInTrAgcHm 4 1.69 DryTrPmCsh I 36 1.65 DryfGenTrPrA 38 .86 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 2.00 FIMMDomII 19 1.85 FIMMDomIII 19 1.75 FIMMGov I 26 1.74 FIMMGovII 26 1.59 FIMMGovIII 26 1.49FIMM Government Port 26 1.78 FIMMMMkt I 21 2.07 FIMMMMktII 21 1.92 FIMMMMktIII 21 1.82 FIMMTrOnlyII p 45 1.57 FIMMTrOnly3 45 1.47 FIMMTrOnly I 45 1.72 FIMM Treasury Only P 45 1.76 FIMM Treasury Portfo 33 1.77 FIMMTry I 33 1.73 FIMMTryII 33 1.58 FIMMTryIII 33 1.48 FedCAMuniII 27 .73 FedCAMunCS p 27 .38 FedCAMunCap 27 1.03 FedGovOblCp 24 1.58 FedGovOb IS 24 1.70 FedGovOblSv 24 1.48 FedMMEagle 28 1.77 FedNYMun WS 40 1.14 FedPAMu WS 17 .99 FedPrCshObCp 29 1.88 FedPrVlObSv 1 1.79 FedPrVlOblCp 1 1.94 FedPrVluObl 1 2.04 FedPrCshOblIS 29 1.98 FdPrCshObSv 29 1.73 FedPriOb IS 29 2.04 FedPrObSvc 29 1.84 FedTrstUSTr 26 1.71 FedTrsOb IS 26 1.73 FedTreasObSv 26 1.48 FedTrsOblCp 26 1.63 FedUSTCshSv 46 1.45 FedUSTrsIns 46 1.70 FedVaMuCsCS p 11 .41 Federated Government 24 .73 Federated Government 39 1.39 Federated Government 24 1.03 Federated Government 24 .63 Federated Government 24 .63 Federated Government 24 1.03 Federated Government 24 1.04 Federated Government 24 .86 Federated Government 24 1.73 Federated Institutio 6 1.24 Federated Institutio 28 1.72 Federated Institutio 28 1.87 Federated Institutio 29 1.99 Federated Institutio 28 1.97 Federated Municipal 30 .74 Federated Municipal 30 1.00 Federated Municipal 30 .50 Federated Municipal 30 .63 Federated Prime Cash 29 1.04 Federated Prime Cash 29 1.20 Federated Prime Cash 29 1.30 Federated Prime Cash 29 1.48 Federated Prime Cash 29 1.67 Federated Treasury O 26 1.48 Federated Trust for 26 1.01 Federated Trust for 26 .88 FedMstr 1 1.84 FidTrAdvC t 32 .46 Fidelity California 17 1.19 Fidelity California 17 .94 Fidelity Domestic Po 19 1.95 Fidelity Flex Govern 25 1.92 Fidelity Government 26 .97 Fidelity Government 26 1.22 Fidelity Government 26 1.60 Fidelity Government 26 1.67 Fidelity Government 26 1.22 FidGovPortS 26 1.69 Fidelity Insti Money 21 2.11 Fidelity Insti Money 19 2.04 Fidelity Insti Money 19 1.49 Fidelity Insti Money 33 1.23 Fidelity Insti Money 45 1.22 Fidelity Investments 21 2.07 Fidelity Investments 21 1.98 Fidelity Investments 21 1.78 Fidelity Investments 21 1.88 Fidelity Investments 21 2.03 FidCashRes 26 1.53 FidSpGov 26 1.50 FidSpMM 21 1.83 FidSpUSTr 42 1.47 FidMMPortS 21 2.02 Fidelity Massachuset 33 1.21 Fidelity Massachuset 33 .96 Fidelity Money Marke 21 1.95 Fidelity New Jersey 49 1.23 Fidelity New Jersey 49 .98 Fidelity New York AM 16 1.22 Fidelity New York AM 16 .97 Fidelity SAI Municip 23 1.35 Fidelity Series Gove 26 1.92 Fidelity Tax-Exempt 30 1.13 Fidelity Treasury Mo 32 1.49 Fidelity Treasury On 45 1.67 FidTrPortsS 33 1.68 FidTrsyCR 32 .96 FidTryDly M 32 1.21 FstAmTrObD 22 1.30 FstAmGvObA p 21 1.16 FstAmPrObY 19 1.73 FstAmTrObA p 22 1.15 FstAmTrObY 22 1.45 First American Gover 21 1.77 First American Insti 19 2.04 First American Treas 22 1.76 First American U.S. 50 1.67 First American U.S. 50 1.27 First American U.S. 50 1.12 First American U.S. 50 1.42 FsAmGvObII 21 1.61 FstAmTrObII 22 1.60 FsAmISTrII 50 1.57 FstAmPrObZ 19 2.04 FstAmPrObl 19 1.78 FsAmPrObII 19 1.88 FstAmTrObZ 22 1.72 FstAmTreResA 22 .96 Gabelli U.S. Treasur 57 1.79 Gabelli U.S. Treasur 57 1.79 GabelliUST 57 1.79 GartmrMMPr 27 1.32 GnCAMuB 7 .51 GnTrsAgcy A 10 1.13 GnTrsAgcy R 10 1.33 GnGvSec 23 1.04 GeneralB p 26 1.20 General Government S 23 1.28 GnGovB p 23 .85 General Money Market 26 1.62 General Municipal Mo 11 .92 General Treasury Sec 38 1.14 General Treasury Sec 38 1.30 General Treasury and 10 .88 GnMMkt 26 1.44 Goldman Sachs Fds, F 42 1.62 Goldman Sachs Fds, F 42 1.69 Goldman Sachs Financ 32 2.04 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 32 1.89 Goldman Sachs Financ 44 1.69 Goldman Sachs Financ 44 1.29 Goldman Sachs Financ 44 1.54 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 42 1.25 Goldman Sachs Financ 42 1.50 Goldman Sachs Financ 31 2.04 Goldman Sachs Financ 31 1.64 Goldman Sachs Financ 31 1.89 Goldman Sachs Financ 47 1.47 Goldman Sachs Financ 47 1.22Goldman Sachs Financ 47 1.62 Goldman Sachs Financ 42 1.22 Goldman Sachs Financ 42 1.47 Goldman Sachs Financ 44 1.76 Goldman Sachs Financ 47 1.69 Goldman Sachs Financ 42 1.72 Goldman Sachs Financ 32 2.11 Goldman Sachs Financ 31 2.11 Goldman Sachs Financ 31 1.99 Goldman Sachs Financ 32 2.00 Goldman Sachs Financ 42 1.60 Goldman Sachs Financ 47 1.57 Goldman Sachs Financ 44 1.64 Goldman Sachs Financ 42 1.57 Goldman Sachs Financ 47 1.07 Goldman Sachs Financ 47 .92 Goldman Sachs Financ 47 1.37 Goldman Sachs Financ 42 1.07 Goldman Sachs Financ 42 .92 Goldman Sachs Financ 42 1.37 Goldman Sachs Financ 42 1.10 Goldman Sachs Financ 42 .95 Goldman Sachs Financ 42 1.40 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 44 1.14 Goldman Sachs Financ 44 .99 Goldman Sachs Financ 44 1.44 Goldman Sachs Financ 31 1.51 Goldman Sachs Financ 31 1.36 Goldman Sachs Financ 31 1.81 Goldman Sachs Financ 32 1.36 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 44 .79 Goldman Sachs Financ 44 1.54 Goldman Sachs Financ 44 1.79 Goldman Sachs Financ 44 1.23 Goldman Sachs Financ 44 1.70 Goldman Sachs Financ 44 1.38 Goldman Sachs Financ 44 1.63 Goldman Sachs Financ 44 .93 Goldman Sachs Financ 44 1.58 Goldman Sachs Financ 44 1.48 Goldman Sachs Financ 44 1.73 Goldman Sachs Invest 31 1.54 Goldman Sachs Invest 31 1.39 Goldman Sachs Invest 31 1.23 Goldman Sachs Invest 14 .28 Goldman Sachs Invest 14 1.03 Goldman Sachs Invest 31 1.78 Goldman Sachs Invest 31 2.03 Goldman Sachs Invest 31 1.04 Goldman Sachs Invest 31 1.78 GovTxMgSvc 39 1.44 GovObTR 24 1.21 GovTxMgIS 39 1.69 Government Fund Clas 32 1.60 Government Obligatio 21 1.79 Government Obligatio 21 1.77 GovResFd P 24 .88 HSBC U.S. Government 35 1.67 HSBC U.S. Government 35 1.78 HSBC U.S. Government 35 1.72 HSBC U.S. Government 35 1.74 HSBC U.S. Treasury M 40 1.62 HSBC U.S. Treasury M 40 1.37 HSBC U.S. Treasury M 40 1.73 HSBC U.S. Treasury M 40 1.69 HSBC U.S. Treasury M 40 1.71 HSBCUSGov A 35 1.27 HSBCUSGov D 35 1.42 Harbor Money Market 42 1.48 Harbor 42 1.55 HeritAdm 17 1.89 HeritInst 17 2.02 HewittMM p 42 .26 ING MM A 26 1.49 ING MM I 26 1.49 Invesco Government M 22 1.73 InvescoA5 22 1.38 InvescoC5 p 22 .63 Invesco Tax Exempt C 10 .54 Invesco Tax-Exempt C 10 .56 Investor Cash Tr, Tr 44 1.60 Investor Tax-Exempt 14 1.18 Investor Tax-Exempt 14 .78 Investor Tax-Exempt 14 1.03 Investor Tax-Exempt 14 1.25 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 .63 Investor Tax-Exempt 14 .48 Investor Tax-Exempt 14 .93 InvCshTrTrs 44 1.74 Investors Cash Tr, T 44 1.21 Investors Cash Trust 44 1.71 Ivy Cash Management 19 .44 Ivy Cash Management 19 .50 Ivy Cash Management 19 1.36 Ivy Government Money 12 1.21 Ivy Government Money 12 1.46 IvyMonyyC t 12 .33 IvyMnyA 12 1.05 IvyMM B 12 .25 JPMGvMMAg 21 1.66 JPMLqAsR 20 1.50 JPMGvPrem 21 1.47 JPMGvCap 21 1.74 JPMTrPlInv 12 1.42 JPMTrPlRs 12 1.22 JPMorg100 Agcy 49 1.63 JPM100 SecP 49 1.44 JPM100 TrInst 49 1.68 JPMorgan100 49 1.30 JPMLqAstP 20 1.75 JPMorganFed 34 1.32 JPMorFedAgcy 34 1.65 JPMorgFedPr 34 1.46 JPMLqAstAg 20 1.94 JPMLqAstC p 20 1.23 JPMLqAstMrg 20 1.61 JPMLqAstInst 20 1.99 JPMMunInst 6 1.30 JPMMuMorg 6 .92 JPMNYMuR p 6 .77 JPMorgPrm 18 1.70 JPMorgPrAgcy 18 1.96 JPMorgPrmPr 18 1.77 JPMTreasC t 12 .95 JPMTrsPlusP 12 1.47 JPMTrsPlsMrg 12 1.33 JPMTrsPlsInst 12 1.71 JPMTrsPlsAg 12 1.66 JPMTrsSecR p 49 1.19 JPMUSGvInst 21 1.71 JPMUSGvtR p 21 1.22 JPMUSGvtMrg 21 1.33 JPMLqAsInv 20 1.69 JPMorgan 100% US Tre 49 1.71 JPMorgan California 6 .92 JPMorgan California 6 .32 JPMorgan California 6 .67 JPMFedInst 34 1.70 JPMorgan Institution 5 1.23 JPMorgan Institution 5 1.28 JPMorgan Institution 5 1.26 JPMorgan Institution 5 1.18 JPMorgan Liquid Asse 20 2.02 JPMorgan Municipal M 6 .81 JPMorgan Municipal M 6 1.25 JPMorgan Municipal M 6 .46 JPMorgan New York Mu 6 1.02 JPMorgan New York Mu 6 .42 JPMorgan New York Mu 6 .77 JPMPrInst 18 2.01 JPMPrRsv 18 1.52 JPMorgan Prime Money 18 2.06 JPMorgan Prime Money 18 2.04 JPMorgan Prime Money 18 1.25 JPMorgan U. S. Treas 12 1.77 JPMorgan U.S. Govern 21 1.22 JPMorgan U.S. Govern 21 .92 JPMorgan U.S. Govern 21 .87 JPMorgan U.S. Govern 21 1.61 JPMorgan U.S. Treasu 12 1.74 JPMorgan US Governme 21 1.42 Liquid Assets Portfo 17 1.13Liquid Assets Portfo 17 1.80 Liquid Assets Portfo 17 1.45 Liquid Assets Portfo 17 1.92 MainStay A 32 1.42 MainStay B 32 1.20 MainStay Money Marke 32 1.20 MainStay Money Marke 32 1.20 ManagersMM 21 1.77 Maryland Tax-Free Mo 24 1.11 Maryland Tax-Free Mo 24 1.05 Meeder Institutional 30 1.92 MeederRetl 29 1.63 ML CMAMn 28 1.35 ML CMATr 37 1.27 MilestnTOInst 40 1.72 MilestnTOInv 40 1.47 MHLIRSel 20 2.02 MMktGS2 36 1.78 MMktGS4 36 1.53 MMktProFdInv 30 .91 MMktProFdSvc 30 .21 Mutual America Insti 23 1.70 Nationwide Governmen 27 1.14 NatnwdMMInst 27 1.40 New York Tax-Free Mo 20 1.13 NorthInstGovSel 45 1.71 Northern 39 1.89 NorthernGvSl 47 1.56 NorthInstPrObSv 25 2.06 NthnInstPrObSh 25 2.06 Northern Institution 5 1.30 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 61

Northern Institution 46 1.68 Northern Institution 45 1.71 Northern Institution 45 1.71 NorthInstTreas 49 1.73 NorthernUSGv 49 1.56 OppCshResN t 38 1.31 OppenhCshB p 39 1.21 OppenhCshC p 38 1.30 OppCshRes 38 1.30 Oppenheimer Governme 37 1.32 Oppenheimer Institut 38 1.68 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.61 OppMMFd A 37 1.33 PIMCO Government Mon 8 1.64 PIMCO Government Mon 8 1.64 PIMCO Government Mon 8 1.69 PIMCO Government Mon 8 1.79 PIMCO Government Mon 8 1.79 PIMCO Government Mon 8 1.79 PNC Government Money 24 1.57 PNC Gov A 24 1.58 PNC Gov I 24 1.71 PNC TrA p 39 1.47 PNC Tr I 39 1.63 PNC Treasury Plus Mo 26 1.62 PNC Treasury Plus Mo 26 1.51 PW PACE P 22 1.30 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.29 Pioneer U.S. Governm ... .74 PionrCs ... 1.14 PremGvtMP 21 1.76 PremierPort 17 2.01 Premier Portfolio Pe 17 1.47 Premier Portfolio Pr 17 1.71 Premier Portfolio Re 17 1.85 Premier Portfolio Re 17 1.13 PrimeObTR 29 1.54 PruMMartD 27 1.28 PruMMrtZ 27 1.47 Prudential Governmen 27 1.28 Prudential Governmen 27 1.25 Prudential Governmen 27 1.31 PruInstMM A 22 1.96 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnm MMA 19 1.64 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 24 1.68 Retail Prime Obligat 17 2.07 Retail Prime Obligat 17 1.91 Retail Prime Obligat 17 2.01 Retail Prime Obligat 17 1.76 Retail Prime Obligat 17 1.81 Retail Prime Obligat 17 1.46 Rydex U.S. Governmen 52 .88 SEI DITGovA 32 1.60 SEI DITGvIIA 39 1.64 SEI DITTrsA 31 1.49 SEI DITTrIIA 36 1.62 STI CshRes 27 1.52 STIC Prime Portfolio 15 1.74 STIC Prime Portfolio 15 1.03 STIC Prime Portfolio 15 1.35 STIC Prime Portfolio 15 1.82 STIT Liquid Assets 17 1.70 STIT STIC Prime Por 15 1.60 STIT Government & Ag 24 1.76 STIT Government & Ag 24 1.49 STIT Liquid Assets P 17 1.97 STIT STIC Prime Port 15 1.87 STIT Tax-Free Cash R 10 .99 STIT Tax-Free Cash R 10 1.20 STIT Treasury Obliga 39 1.69 STIT Treasury Obliga 39 1.66 STIT Treasury Obliga 39 1.44 STIT Treasury Portfo 22 1.44 STIT Treasury Portfo 22 1.71 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.59 SchwbACR 20 1.52 SchwbCshRes 18 1.45 Schwab Government Mo 6 1.53 SchwbInv 26 1.82 SchwbRetAdv 29 1.82 Schwab Retirement Go 25 1.70 Schwab Treasury Obli 10 1.53 Schwab U.S. Treasury 11 1.41 SchbValAdv 32 1.85 SchwValAdUlt 32 2.00 SchbMM 1 1.29 Schb UST 11 1.21 SentinelGov A 10 1.28 StFrmMMLgA 35 1.49 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 StStInstLRS 18 2.05 State Street Insti L 17 1.35 State Street Insti T 21 1.41 State Street Insti T 21 1.76 State Street Insti T 34 1.73 State Street Insti U 25 1.78 State Street Insti U 25 1.43 State Street Institu 25 1.82State Street Institu 25 1.75 State Street Institu 21 1.68 State Street Institu 34 1.65 State Street Institu 25 1.70 State Street Institu 25 1.53 State Street Institu 34 1.38 State Street Institu 25 1.80 State Street Institu 21 1.70 State Street Institu 18 2.00 State Street Institu 18 1.97 State Street Institu 18 1.80 State Street Treasur 21 1.81 SunAmMMA 39 .01 T. Rowe Price Govern 32 1.61 T. Rowe Price Instit 41 1.88 T. Rowe Price Tax-Ex 29 1.12 TDAM California Muni 20 .50 TDAM Insti U.S. Gov 37 1.40 TDAM Insti U.S. Gove 37 1.65 TDAM Institutional T 31 .83 TDAM Institutional T 31 1.38 TDAM Institutional U 37 1.00 TDAMMMInv 42 1.45 TDAMMMkPr 42 1.45 TDAM Money Market Po 42 1.55 TDAM Money Market Po 42 1.35 TDAM Municipal Portf 30 .62 TDAM New York Munici 9 .67 TDAM U.S. Government 20 1.08 TDAMUSGv 20 1.18 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .02 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .02 TRowSumCR 46 1.70 TRowPRF 32 1.48 TRowUST 33 1.50 Thriv MM Inst 34 1.50 Thriv MMk A 34 1.35 TreasObTR 26 1.23 Treasury Obligations 22 1.76 Treasury Portfolio P 49 1.68 U.S. Government Mone 28 .69 U.S. Government Mone 28 1.17 U.S. Government Mone 28 1.88 U.S. Treasury Money 33 1.58 UBS Prime Investor F 18 1.67 UBS Prime Preferred 18 1.98 UBS Prime Reserves F 18 1.94 UBS RMA Government M 23 1.42 UBS Select Governmen 23 1.77 UBS Select Governmen 23 1.46 UBS Select Governmen 23 1.73 UBS Select Governmen 23 1.71 UBS Select Prime Inv 20 1.72 UBS Select Prime Pre 20 2.06 UBS Select Treasury 21 1.67 UBS Select Treasury 21 1.69 UBS Select Treasury 21 1.42 UBS Select Treasury 21 1.73 UBS Tax-Free Institu 8 1.29 UBS Tax-Free Investo 8 1.02 UBS Tax-Free Preferr 8 1.33 US Government Money 24 .87 US Government Money 24 1.58 USAA Mutl 21 1.64 USAA Treas 41 1.52 VALIC MMktI 35 .01 VALIC MMkII 44 .01 VangAdmTry 53 1.81 VangFdl 50 1.81 VangPr 50 2.02 VangPrInst 50 2.08 Voya Government Mone 26 1.49 Voya Government Mone 26 1.50 Voya Government Mone 26 .50 Voya Government Mone 26 1.49 Voya Liquid Assets P 26 1.36 Voya Liquid Assets P 26 1.61 Voya Liquid Assets P 26 1.21 Voya Money Market Po 27 1.56 Voya Money Market Po 27 1.41 WA Select Tax Free R 10 1.24 WF 100% Treasury Mon 38 1.67 WF Government Money 26 1.79 Wells Fargo 100% Tre 38 1.57 WellsFargo A 15 1.60 WFCashInvAd 17 1.89 WFCashInst 17 2.02 Wells Fargo Cash Inv 17 2.09 Wells Fargo Fd, Trea 26 1.56 WFGovAdm 26 1.59 WFGvtMMA 26 1.33 Wells Fargo Heritage 17 2.09 Wells Fargo Heritage 17 1.79 WellsFargoI 100 38 1.37 WellsFargoInsCsh 17 1.72 WellsFargoInsGv 26 1.43 Wells Fargo Money Ma 15 1.99 Wells Fargo Money Ma 15 1.69 Wells Fargo Municipa 5 1.31 WellsF100TrA 38 1.27 WellsFargo TrsyS 26 1.46 WellsFargoTrsyA 26 1.31 WellsFargo TrsyI 26 1.71 WFGvMMInst 26 1.73 Western Asset Govern 31 1.45 Western Asset Govern 31 .94 WA GvtRsvA 31 1.34 WAInstGvInst 31 1.79 Western Asset Insti 50 1.63 Western Asset Insti 29 1.91 Western Asset Instit 31 1.74 Western Asset Instit 31 1.74 Western Asset NY Tax 7 .86 Western Asset Prime 26 1.63 Western Asset Tax Fr 10 .35 Western Asset Tax Fr 10 .85 Western Asset US Tre 50 .88 WstnUSTrN 50 1.28WstnInstLqRsI 29 1.96 WstnPrmLiq 29 1.67 WstnInstUSTR 50 1.69 WstnPrmUSTR 50 1.43 Wilm GovSel 36 1.53 Wilm TrAdm 33 1.22 Wilm TrSvc 33 1.07 Wilm TrSvc 33 1.47 Wilm GovAdm 36 1.28 Wilmington U.S. Gove 36 1.13 WilmUSGov 36 1.63Tax ExemptAIMTx 10 .44 AmC CATF 14 .95 AmC TF 8 1.05 BMO TaxF I p 14 1.29 BMO TaxF Y 14 1.05 BNYMelNMuM 9 1.20 BLMunFdPCS p 28 .82 BRLM Muni 28 1.31 BRF NYMuni 7 1.28 BRFCAMuni 6 1.14 CashActTxEMgd 24 .98 FIMMTxExII 27 1.13 FIMMTxEx3 27 1.03 FIMMTxExI 27 1.28 FedCAMuniSv 27 .88 FedCAMu WS 27 1.13 FedGAMuCsh 15 .96 FedMAMuCS p 35 .44 FedMAMuniSv 35 .85 FedMuObl A 30 1.31 FedMuOblCap 30 1.21 FedMunOblSv 30 1.06 FedNYMuCSv 40 .92 FedNYMuCS p 40 .44 FedNYMuCsII 40 .69 FedPAMuniCS 17 .40 FedPAMuCsSv 17 .79 FedTaxFObWS 30 1.28 FedTxFrObSv 30 1.03 FedMuniSvc 11 .80 FedTxF c 6 1.29 FidCA 18 .90 FidCT 35 .98 FidMA 32 .92 FidMI 31 .90 FidMuMM 36 1.08 FidNJ 50 .92 FidNY 19 .96 FidOH 47 .95 FidPA 16 .94 FidSpCA 17 1.08 FidSpMA 33 1.10 FidSpNJ 49 1.12 FidSpNY 16 1.11 FidTEDly M 30 .76 FidAZ 15 .97 Fid TECR 30 .51 FidTxEx MM 30 1.01 FidTaxExPortS 27 1.23 FinSq TEF 14 1.28 FstAmTFA 13 .72 FstAmTxFY 13 1.02 FsAmTxFObII 13 1.17 FstAmTFObZ 13 1.27 GenNJMun 18 .71 GenNYMuB 10 .77 GnMuB p 11 .45 GnNYMuB p 10 .37 GnCalMu 7 .70 JPMMuMMP 6 1.06 JPMorganCA 6 .78 JPMorganNY 6 .88 JPMorganTF 10 .88 JPMorg TFPr 10 1.02 JPMTxFrR p 10 .77 JPMorgTFAgcy 10 1.21 JPMTxFrInst 10 1.26 NYTxFrMMI 23 2.01 NortnInstMuni 5 1.29 NorthernMun 7 1.13 PremierTxEx 6 1.31 SchwAMTTxF 23 .93 SchwNYMuVA 21 1.13 SchwNYMuSw 21 .88 SchwTxFValAd 23 1.15 ShwbTE 16 1.05 SchwabTxEx 16 1.15 Schwb CA 17 .87 ScudTECshInst 24 1.18 TDAMCAMu 20 .60 TDAMMuni 30 .72 TDAMNYMu 9 .77 TRowSumMu 31 1.02 TRowCA c 27 .73 TRowNY c 20 .91 TRowTE c 29 1.06 USAATxEx 29 .96 VangNJ 53 1.31 VangCA 22 1.23 VangPA 23 1.32 VangNY 27 1.33 VangTxEx 27 1.33 WFAMuCshM 5 1.41 WFA MuCsMSv 5 1.15 WFNatInstMM 6 1.35 WFNtTFMMSv 6 1.10 WellsFargoNat 6 1.25 WellsF NTFA 6 .95 WstnFTxR N 10 .70 WstnInstTxFR 10 1.29 WstnNYTxR N 7 .71 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Jun 18 p 99.31 100.00 2.56 .88 Jul 18 p 99.30 99.31 1.90 1.38 Jul 18 f 100.06 100.07 -0.01 1.38 Jul 18 p 99.30 99.31 1.85 2.25 Jul 18 p 100.01 100.02 1.87 1.00 Aug 18 p 99.28 99.29 1.87 4.00 Aug 18 p 100.09 100.10 1.90 .75 Aug 18 p 99.25 99.26 1.93 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 1.92 .75 Sep 18 p 99.21 99.22 1.96 1.38 Sep 18 p 99.27 99.28 +0.01 1.96 .88 Oct 18 p 99.21 99.22 1.96 .75 Oct 18 p 99.18 99.19 +0.01 2.01 1.25 Oct 18 p 99.23 99.24 2.04 1.75 Oct 18 p 99.28 99.29 2.02 1.25 Nov 18 p 99.22 99.23 +0.01 2.06 3.75 Nov 18 p 100.20 100.21 2.07 1.00 Nov 18 p 99.17 99.18 2.07 1.25 Nov 18 p 99.21 99.22 +0.01 2.04 1.38 Nov 18 p 99.22 99.23 2.08 1.25 Dec 18 p 99.19 99.20 2.10 1.00 Dec 18 p 99.17 99.18 2.17 1.38 Dec 18 p 99.19 99.20 2.16 1.50 Dec 18 p 99.21 99.22 2.16 1.13 Jan 19 p 99.13 99.14 2.16 2.13 Jan 19 f 100.23 100.24 -0.01 .78 1.13 Jan 19 p 99.11 99.12 2.20 1.25 Jan 19 p 99.13 99.14 2.20 1.50 Jan 19 p 99.18 99.19 2.20 .75 Feb 19 p 99.02 99.03 2.22 2.75 Feb 19 p 100.10 100.11 2.21 8.88 Feb 19 k 104.08 104.09 2.11 1.13 Feb 19 p 99.08 99.09 +0.01 2.24 1.38 Feb 19 p 99.13 99.14 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.03 99.04 2.25 1.25 Mar 19 p 99.07 99.08 +0.01 2.28 1.50 Mar 19 p 99.13 99.14 2.28 1.63 Mar 19 p 99.16 99.17 2.27 .13 Apr 19 f 99.10 99.11 -0.01 .96 .88 Apr 19 p 98.27 98.28 2.30 1.25 Apr 19 p 99.03 99.04 2.33 1.63 Apr 19 p 99.13 99.14 2.33 .88 May 19 p 98.23 98.24 +0.01 2.33 3.13 May 19 p 100.21 100.22 2.34 1.13 May 19 p 98.28 98.29 2.34 1.25 May 19 p 98.31 99.00 2.35 1.50 May 19 p 99.07 99.08 2.35 1.00 Jun 19 p 98.20 98.21 2.36 1.25 Jun 19 p 98.28 98.29 2.36 1.63 Jun 19 p 99.08 99.09 2.37 .75 Jul 19 p 98.09 98.10 2.39 1.88 Jul 19 f 101.18 101.19 -0.01 .38 .88 Jul 19 p 98.11 98.12 2.40 1.63 Jul 19 p 99.05 99.06 2.39 .75 Aug 19 p 98.05 98.06 +0.01 2.40 3.63 Aug 19 p 101.11 101.12 2.40 8.13 Aug 19 k 106.12 106.13 2.39 1.00 Aug 19 p 98.11 98.12 2.41 1.25 Aug 19 p 98.20 98.21 2.42 1.63 Aug 19 p 99.02 99.03 2.42 .88 Sep 19 p 98.04 98.05 +0.01 2.43 1.00 Sep 19 p 98.06 98.07 2.44 1.38 Sep 19 p 98.21 98.22 +0.01 2.44 1.75 Sep 19 p 99.04 99.05 2.43 1.00 Oct 19 p 98.04 98.05 +0.01 2.45 1.25 Oct 19 p 98.13 98.14 +0.01 2.45 1.50 Oct 19 p 98.23 98.24 +0.01 2.46 1.00 Nov 19 p 98.00 98.01 +0.01 2.47 3.38 Nov 19 p 101.07 101.08 +0.01 2.47 1.00 Nov 19 p 97.30 97.31 +0.01 2.47 1.50 Nov 19 p 98.31 99.00 +0.01 2.48 1.50 Nov 19 p 98.20 98.21 +0.01 2.47 1.38 Dec 19 p 98.13 98.14 +0.01 2.48 1.13 Dec 19 p 97.31 98.00 +0.01 2.48 1.63 Dec 19 p 98.23 98.24 +0.01 2.48 1.88 Dec 19 p 99.02 99.03 2.49 1.38 Jan 20 f 101.01 101.02 -0.02 .69 1.38 Jan 20 f 98.09 98.10 2.51 1.25 Jan 20 p 98.01 98.02 2.50 1.38 Jan 20 p 98.08 98.09 +0.01 2.49 2.00 Jan 20 p 99.07 99.08 +0.01 2.50 3.63 Feb 20 p 101.24 101.25 2.51 8.50 Feb 20 k 109.20 109.21 2.46 1.38 Feb 20 p 98.04 98.05 +0.01 2.52 1.25 Feb 20 p 97.29 97.30 2.52 2.25 Feb 20 p 99.18 99.19 2.51 1.13 Mar 20 p 97.19 97.20 +0.01 2.53 1.38 Mar 20 p 98.00 98.01 2.53 2.25 Mar 20 p 99.17 99.18 +0.01 2.52 1.50 Apr 20 p 98.06 98.07 +0.01 2.53 .13 Apr 20 f 98.26 98.27 -0.02 .77 1.13 Apr 20 p 97.15 97.16 +0.01 2.53 1.38 Apr 20 p 97.29 97.30 2.53 2.38 Apr 20 p 99.23 99.24 +0.01 2.53 1.50 May 20 p 98.03 98.04 +0.01 2.54 3.50 May 20 p 101.23 101.24 2.55 8.75 May 20 k 111.17 111.18 2.44 1.38 May 20 p 97.25 97.26 2.55 1.50 May 20 p 98.01 98.02 +0.01 2.55 2.50 May 20 p 99.29 99.30 2.54 1.50 Jun 20 p 97.31 98.00 2.55 1.63 Jun 20 p 98.06 98.07 +0.01 2.55 1.88 Jun 20 p 98.21 98.22 2.55 1.25 Jul 20 f 101.17 101.18 -0.01 .49 1.50 Jul 20 p 97.28 97.29 2.56 1.63 Jul 20 p 98.03 98.04 +0.01 2.57 2.00 Jul 20 p 98.27 98.28 +0.01 2.56 1.50 Aug 20 p 97.25 97.26 2.57 2.63 Aug 20 p 100.03 100.04 +0.01 2.58 8.75 Aug 20 k 112.25 112.26 2.56 1.38 Aug 20 p 97.15 97.16 +0.01 2.57 2.13 Aug 20 p 99.01 99.02 +0.01 2.58 1.38 Sep 20 p 97.13 97.14 2.57 1.38 Sep 20 p 97.11 97.12 2.58 2.00 Sep 20 p 98.23 98.24 2.58 1.63 Oct 20 p 97.27 97.28 2.59 1.38 Oct 20 p 97.07 97.08 2.59 1.75 Oct 20 p 98.02 98.03 2.60 1.75 Nov 20 p 98.02 98.03 +0.01 2.59 2.63 Nov 20 p 100.02 100.03 +0.01 2.59 1.63 Nov 20 p 97.23 97.24 +0.01 2.60 2.00 Nov 20 p 98.19 98.20 +0.01 2.60 1.88 Dec 20 p 98.09 98.10 +0.01 2.60 1.75 Dec 20 p 97.29 97.30 2.61 2.38 Dec 20 p 99.14 99.15 +0.01 2.60 2.00 Jan 21 p 98.16 98.17 +0.01 2.61 1.13 Jan 21 f 101.07 101.08 -0.01 .64 1.38 Jan 21 p 96.29 96.30 +0.01 2.62 2.13 Jan 21 p 98.24 98.25 2.62 2.25 Feb 21 p 99.02 99.03 +0.01 2.61 3.63 Feb 21 p 102.17 102.18 2.62 7.88 Feb 21 k 113.12 113.13 +0.01 2.59 1.38 Feb 21 p 96.05 96.06 +0.01 2.62 2.00 Feb 21 p 98.13 98.14 +0.01 2.62 2.38 Mar 21 p 99.11 99.12 +0.01 2.62 1.25 Mar 21 p 96.11 96.12 +0.01 2.62 2.25 Mar 21 p 99.00 99.01 +0.01 2.62 .13 Apr 21 f 98.11 98.12 -0.01 .71 2.38 Apr 21 p 99.10 99.11 +0.01 2.63 1.38 Apr 21 p 96.19 96.20 +0.01 2.62 2.25 Apr 21 p 98.31 99.00 +0.01 2.63 2.63 May 21 p 99.31 100.00 +0.01 2.63 3.13 May 21 p 101.11 101.12 +0.01 2.63 8.13 May 21 k 115.07 115.08 +0.01 2.61 2.00 May 21 p 98.07 98.08 +0.02 2.63 2.63 Jun 21 p 99.31 100.00 +0.01 2.63 1.13 Jun 21 p 95.20 95.21 +0.02 2.65 2.13 Jun 21 p 98.16 98.17 +0.01 2.64 .63 Jul 21 f 100.09 100.10 -0.01 .53 1.13 Jul 21 p 95.15 95.16 +0.01 2.65 2.25 Jul 21 p 98.26 98.27 +0.01 2.65 2.13 Aug 21 p 98.12 98.13 +0.01 2.66 8.13 Aug 21 k 116.13 116.14 2.63 1.13 Aug 21 p 95.10 95.11 +0.01 2.67 2.00 Aug 21 p 97.31 98.00 +0.01 2.66 1.13 Sep 21 p 95.06 95.07 +0.01 2.67 2.13 Sep 21 p 98.10 98.11 +0.02 2.67 1.25 Oct 21 p 95.14 95.15 +0.01 2.68 2.00 Oct 21 p 97.27 97.28 +0.02 2.68 2.00 Nov 21 p 97.26 97.27 +0.01 2.67 8.00 Nov 21 k 117.06 117.07 +0.01 2.65 1.75 Nov 21 p 96.30 96.31 +0.01 2.68 1.88 Nov 21 p 97.12 97.13 +0.02 2.68 2.00 Dec 21 p 97.22 97.23 +0.02 2.69 2.13 Dec 21 p 98.04 98.05 +0.02 2.69 .13 Jan 22 f 98.05 98.06 -0.01 .65 1.50 Jan 22 p 95.29 95.30 +0.02 2.70 1.88 Jan 22 p 97.06 97.07 +0.02 2.70 2.00 Feb 22 p 97.19 97.20 +0.02 2.70 1.75 Feb 22 p 96.21 96.22 +0.01 2.70 1.88 Feb 22 p 97.03 97.04 +0.01 2.70 ARCResources 175214 13.46 13.15 13.30 +.02 AZMiningInc 98419 6.14 6.13 6.13 -.01 AgnicoEagle 74318 59.73 58.85 58.94 -.60 AirCdaV VV 178231 23.19 22.21 22.48 -.82 AlgonquinPwr 179718 12.89 12.75 12.82 +.05 AlimntatnBSV 145485 58.50 57.20 57.47 -.77 AphriaInc J 888124 13.30 12.50 13.04 +.33 AthabascaOil 267018 1.76 1.64 1.66 -.06 AuroraCannabi 1241628 10.26 9.61 9.69 -.30 B2GoldCorpo 157104 3.44 3.38 3.38 -.08 BCE Inc 274797 54.36 53.75 53.81 -.56 BMO WgtBkInx 112639 29.56 29.13 29.22 -.38 BarrickGold 331501 17.37 17.10 17.12 -.23 BaytexEnergy 489347 4.39 4.22 4.25 -.11 BeloSunMngo 75335 .27 .23 .25 +.02 Bk NS 349867 77.00 75.73 75.90 -1.10 BkMontreal 203049 103.07 101.73 102.07 -1.25 BlackberryLtd 368289 14.07 13.27 13.33 -.83 BombardirBSV 657099 5.25 5.04 5.10 -.15 BrookdALV 217997 54.55 53.00 53.06 -1.62 CADGOOSEHOLD 65464 79.44 74.26 78.22 +1.61 CAE Inc 69491 27.02 26.52 26.61 -.41 CIBC 171048 117.61 115.60 115.97 -1.71 CIFinancial 75959 24.57 24.20 24.24 -.36 CamecoCorp 139646 15.05 14.78 14.83 -.23 CannTustHoldi 74060 9.06 8.28 8.38 -.58 CanopyGrowth 816772 44.89 41.08 41.46 -1.97 CapstoneMngo 76585 1.12 1.05 1.05 -.07 CdnNatRail 197417 106.74 104.86 105.26 -1.77 CdnNatRes 469350 44.37 43.61 43.65 -.52 CenovusEngy 485786 13.38 12.88 12.97 -.21 CopperMountai 71131 1.36 1.28 1.28 -.06 CrescentPnt 393362 9.69 9.41 9.44 -.16 CronosGroupI 79667 9.67 9.15 9.22 -.34 DalradianJ 563718 1.46 1.44 1.44 -.02 DetourGoldo 124661 11.43 10.92 11.34 +.37 DollaramaInc 130826 54.00 52.57 53.00 -.63 DreamGloblUn 102225 14.58 14.38 14.38 -.15 ECNCapitalCo 177371 3.63 3.46 3.46 -.17 EldoradoGld 83031 1.47 1.43 1.43 -.07 ElementFin 183290 6.86 6.48 6.61 -.24 EmeraInc 103357 42.90 42.60 42.82 +.09 EmpireANV 84290 26.04 25.45 25.45 -.11 EnCanaCorp 249433 17.06 16.44 16.48 -.49 EnbridgeInc 303550 42.08 41.49 41.56 -.59 EnbridgeIncme 76764 29.37 29.03 29.03 -.40 EnerplusCorp 89209 16.50 15.87 15.97 -.51 ExcelsiorMini 101950 1.45 1.15 1.20 -.11 FirstQntumo 386866 20.19 18.91 19.40 -.92 Fortis Inc 142095 42.26 41.96 42.08 -.08 FortuneMino 122464 .14 .13 .13 -.01 Franco Nevada 70158 93.02 91.97 92.39 -.60 GearEnergyLt 81697 1.34 1.26 1.26 -.02 GildanActive 63984 37.95 37.23 37.25 -.45 GoldStandardV 75647 1.81 1.75 1.75 -.05 GoldcorpInc 339853 18.21 17.82 17.89 -.33 GreenOrganicD 105936 7.11 6.76 6.83 -.08 H RRealUn 82230 20.35 20.19 20.20 -.16 HarteGold 93142 .41 .36 .39 +.02 HorzonNtho 76267 2.67 2.42 2.55 -.13 HrznCrdOilBl 187660 10.78 10.30 10.37 -.36 HrznCrdOilBr 277753 5.14 4.92 5.11 +.16 HrznNtGsBul 130371 3.99 3.92 3.99 -.04 HudBayMnrls 225166 7.94 7.61 7.64 -.51 HuskyEngy 209481 19.91 19.50 19.74 -.28 HydroOneLimi 126419 20.16 20.00 20.09 +.02 ISharesS P60 344183 24.36 24.00 24.05 -.40 IamgoldCorp 128940 7.62 7.50 7.50 -.13 ImperialOil 208960 43.04 42.57 42.62 -.61InMedPharmace 86371 .20 .13 .14 -.01 InMedPharmace 75499 .86 .80 .81 -.02 InterPipeline 157167 24.98 24.69 24.80 -.28 IronBridgeRe 87515 .77 .74 .75 -.01 IvanhoeAo 93824 2.85 2.73 2.77 -.08 KatangaMng 120523 1.13 1.02 1.02 -.09 KeltExplo 99023 8.77 8.54 8.57 -.16 KinrossGold 308135 4.98 4.87 4.88 -.09 Loblaw Co 73050 67.60 67.07 67.43 ... LundinMng 339785 7.93 7.63 7.66 -.44 MEGEnergy 233924 10.33 9.59 10.13 -.09 MagnaInt l 141410 83.11 80.92 81.44 -1.92 ManulifeFin 731797 25.13 24.34 24.35 -.80 MedReleafCorp 110279 30.51 28.32 28.40 -2.28 Metro Inc 74424 44.99 44.41 44.90 +.41 NatBkCan 155928 63.52 62.37 62.69 -1.60 NemaskaLithiu 139651 .93 .85 .86 -.06 NeovascInc 399657 .06 .05 .05 -.01 NeptTech Bi 92887 5.23 4.51 4.75 -.28 NevsunReso 80778 4.38 4.28 4.31 -.07 New Gold 176212 2.78 2.69 2.69 -.06 NorthlandPowe 79576 24.71 24.50 24.55 -.04 NutrienLtd 242193 72.23 71.44 71.74 +.52 NuvistaEngy 75372 9.53 9.14 9.17 -.28 OceanaGoldCrp 205051 3.65 3.61 3.61 -.03 OpenTextCorp 80668 47.31 46.11 46.29 -1.25 OsiskoMining 66969 1.94 1.73 1.73 -.21 PembinaPipe 172268 45.89 45.43 45.52 -.53 PeytoExpl 158733 10.42 10.19 10.25 -.01 PowerCorpSV 120891 29.93 29.49 29.55 -.40 PrecisionDrl 196351 4.36 4.21 4.25 -.06 Prometico 104123 .61 .56 .56 -.04 RagingRiver 234016 5.61 5.42 5.45 -.12 RoyalBank 357533 101.24 99.51 99.80 -1.57 RoyalNickelo 113884 .10 .10 .10 -.01 SNCLavalin 71151 60.08 58.85 58.90 -1.24 SaputoInc 71693 43.64 43.17 43.52 -.09 SemafoInc o 109024 3.74 3.69 3.73 ... SevenGenClA 159901 14.23 13.98 14.01 -.03 ShawCommBNV 163770 27.82 27.53 27.60 -.18 SherrittIntl 86787 1.16 1.12 1.12 -.03 SunLifeFin 190014 54.16 53.01 53.17 -1.15 SuncorEngy 626806 52.75 50.89 51.44 -1.91 SuperiorPlus 90866 12.82 12.59 12.79 +.20 T D Bank 612871 77.05 75.92 76.30 -.70 TamarackVall 179147 4.41 4.36 4.37 ... TeckResLimit 259784 34.19 32.35 32.90 -1.69 Telus Corp 201038 46.54 46.07 46.27 -.50 TheHydropothe 162089 5.50 5.15 5.25 -.14 TheStarsGrou 89466 49.96 47.24 47.31 -2.40 ThomsonReuter 69841 53.96 53.43 53.46 -.62 TitanMiningC 70910 1.50 1.40 1.45 -.05 TourmalineOil 62392 23.68 23.26 23.34 -.14 TransAltaCorp 68003 6.59 6.47 6.47 -.12 TransCdaCorp 241117 57.63 56.55 56.59 -1.09 TrevaliMngo 587093 1.04 .96 .96 -.09 TricanWell 279734 3.03 2.95 2.99 -.04 TurquoiseHill 68567 3.72 3.63 3.63 -.13 ValeantPharma 130156 32.18 30.60 30.70 -1.49 WasteConnecti 66425 101.40 100.45 100.62 -.81 WesdomeGold 69930 2.99 2.88 2.90 -.09 WesternForst 119119 2.62 2.54 2.56 -.05 WheatonPrecio 97832 28.85 28.41 28.48 -.33 WhitecapReso 185879 8.75 8.46 8.59 -.15 YamanaGld 290327 4.04 3.89 3.89 -.13 iShrS P500C 96640 30.95 30.44 30.66 -.67 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.19 96.20 +0.02 2.71 1.88 Mar 22 p 97.01 97.02 +0.02 2.71 .13 Apr 22 f 97.26 97.27 .71 1.75 Apr 22 3p 96.15 96.16 +0.01 2.72 1.88 Apr 22 p 96.30 96.31 +0.02 2.71 1.75 May 22 p 96.15 96.16 +0.02 2.71 1.88 May 22 p 96.28 96.29 +0.02 2.72 1.88 May 22 p 96.13 96.14 +0.02 2.72 1.75 Jun 22 p 96.10 96.11 +0.02 2.72 2.13 Jun 22 p 97.23 97.24 +0.01 2.72 .13 Jul 22 f 98.06 98.07 -0.01 .57 1.88 Jul 22 p 96.22 96.23 +0.02 2.73 2.00 Jul 22 p 97.06 97.07 +0.03 2.73 1.63 Aug 22 p 95.22 95.23 +0.03 2.73 7.25 Aug 22 k 117.23 117.24 +0.02 2.69 1.63 Aug 22 p 95.21 95.22 +0.03 2.73 1.88 Aug 22 p 96.20 96.21 +0.03 2.73 1.75 Sep 22 p 96.02 96.03 +0.03 2.73 1.88 Sep 22 p 96.18 96.19 +0.03 2.73 1.75 Oct 22 p 96.15 96.16 +0.03 2.74 2.00 Oct 22 p 96.31 97.00 +0.02 2.74 1.63 Nov 22 p 95.13 95.14 +0.03 2.74 7.63 Nov 22 k 120.05 120.06 +0.02 2.71 2.00 Nov 22 p 96.30 96.31 +0.03 2.73 2.13 Dec 22 p 97.12 97.13 +0.03 2.74 .13 Jan 23 f 97.20 97.21 .66 1.75 Jan 23 p 95.22 95.23 +0.03 2.75 2.38 Jan 23 p 98.13 98.14 +0.04 2.74 2.00 Feb 23 p 96.24 96.25 +0.03 2.74 7.13 Feb 23 k 119.00 119.01 +0.02 2.73 1.50 Feb 23 p 94.16 94.17 +0.02 2.75 2.63 Feb 23 p 99.15 99.16 +0.03 2.74 1.50 Mar 23 p 94.13 94.14 +0.02 2.75 2.50 Mar 23 p 98.28 98.29 +0.03 2.75 .63 Apr 23 f 99.22 99.23 .69 1.63 Apr 23 p 94.28 94.29 +0.03 2.76 2.75 Apr 23 p 99.31 100.00 +0.03 2.75 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 14.21 -4.4 -6.5 +2.1/C IntrmDvrsMnA m MS 14.15 +.4 -.3 +1.3/B IntrmDvrsMnC m MS 14.14 +.3 -.7 +.5/E LgCpGrA m LG 51.86 +1.9 +8.5 +14.2/A LgCpGrAdv LG 56.39 +1.9 +8.7 +14.5/A LgCpGrC m LG 39.12 +1.8 +8.2 +13.3/B LgCpGrI LG 56.10 +1.9 +8.7 +14.5/A LgCpGrK b LG 52.76 +1.9 +8.5 +14.1/A LtdDurHiIncAdv HY 10.19 +.2 +.6 +3.6/D MuniBdInfStr1 b MS 10.19 +.5 +.7 +2.3/A MuniBdInfStr2 MS 10.20 +.5 +.8 +2.4/A MuniBdInfStrA m MS 10.23 +.5 +.6 +2.1/A MuniBdInfStrAdv MS 10.24 +.5 +.9 +2.4/A MuniIncCAA m MF 11.03 +.3 -.3 +2.7/B MuniIncCAAdv MF 11.03 +.3 -.2 +3.0/A MuniIncIIArznA m SI 10.96 +.4 -.2 +3.1/A MuniIncIIMAA m MT 11.06 +.3 -.7 +2.4/B MuniIncIIMINA m SM 10.09 +.3 -.6 +2.3/B MuniIncIINJA m MJ 9.61 +.3 -.5 +3.3/B MuniIncIIOhioA m MO 9.82 +.3 -.4 +2.8/A MuniIncIIPEA m MP 10.33 +.3 -.4 +2.9/B MuniIncIIVIA m SI 10.97 +.4 -.3 +2.8/A MuniIncNYA m MN 9.80 +.3 -.6 +2.7/B MuniIncNYAdv MN 9.80 +.3 -.5 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.0 +2.0/C MuniIncNtnA m MI 10.12 +.3 -.6 +3.0/A MuniIncNtnAdv MI 10.12 +.3 -.4 +3.3/A MuniIncNtnC m MI 10.11 +.3 -.9 +2.3/C ReltvValA m LV 5.80 -.5 -.5 +9.3/A ReltvValAdv LV 5.85 -.5 -.5 +9.5/A ReltvValC m LV 5.77 -.7 -1.0 +8.4/B SelUSEqAdv LB 17.09 -.5 +2.0 +10.4/B SelUSLSA m LO 12.82 -.3 +1.7 +5.4/B SelUSLSAdv LO 13.02 -.3 +1.8 +5.7/B SelUSLSC m LO 12.27 -.3 +1.3 +4.7/B ShortDurPlus CS 11.56 +.1 +.1 +.5/D SmCpGrA m SG 60.42 +3.8 +17.2 +13.8/A SmCpGrI SG 65.45 +3.8 +17.3 +14.2/A SstnlGlbThtcA m WS 117.14 -2.0 -.2 +9.3/A SstnlGlbThtcAdv WS 124.06 -2.0 -.1 +9.6/A SustIntlThtcA m FG 18.62 -4.3 -4.6 +2.9/E TxMgAlMktIncA m CA 12.50 +.6 -1.4 +2.9/E TxMgWtAprStrAdv WS 16.24 -1.2 +.4 +6.7/C TxMgdIntl FB 17.80 -3.3 -3.5 +4.0/B AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.2/BABAllMktRlRet1 b IH 8.85 -1.8 ... +1.8/E AllMktTRA m MA 14.59 -1.2 -1.6 +3.1/E AllMktTRAdv MA 14.69 -1.3 -1.5 +3.3/E AllMktTRC m MA 14.47 -1.3 -2.0 +2.3/E BdInStrat1 b IP 10.57 +.3 -.3 +2.3/A BdInStrat2 IP 10.57 +.3 -.2 +2.4/A CncntrGrAdv LG 36.03 -.9 +5.8 +9.6/D CnsrvWlthStratA m CA 12.09 -.2 -.4 +2.7 CorOppsA m LG 20.81 +.8 +2.7 +11.2/C DiscvGrA m MG 12.47 +1.7 +14.8 +12.7/A DiscvGrAdv MG 13.32 +1.8 +15.0 +12.9/A DiscvValA m SV 23.45 +.1 +2.9 +9.3/B DiscvValAdv SV 24.02 +.2 +3.1 +9.6/B DiscvValC m SV 20.63 +.1 +2.6 +8.5/C DiscvValI SV 23.30 +.2 +3.1 +9.6/B DiscvValR b SV 22.75 +.1 +2.8 +8.9/C DiscvValZ SV 23.28 +.2 +3.1 +9.7/B DiversMunicipal MS 14.14 +.4 -.2 +1.5/A EmMkts EM 30.29 -6.1 -6.9 +3.8/D EqIncA m LV 28.29 -.8 -1.2 +6.9/D EqIncAdv LV 28.57 -.7 -1.1 +7.2/C EqIncC m LV 27.92 -.8 -1.6 +6.1/D GlbBdA m IB 8.22 -.2 -1.1 +2.8/B GlbBdAdv IB 8.22 ... -.8 +3.1/B GlbBdC m IB 8.25 -.1 -1.4 +2.0/C GlbBdI IB 8.22 ... -.8 +3.1/B GlbBdR b IB 8.22 -.1 -1.1 +2.4/C GlbRkAllcA m TV 16.20 -1.7 -1.3 +3.5/C GlbRlEstInvmA m GR 14.54 +1.9 +1.0 +5.6/B GlbRlEstInvmIII GR 11.06 +1.9 +1.4 +6.3/A GrA m LG 81.24 +2.1 +10.7 +14.8/A HiIncA m HY 8.40 +.1 -1.6 +4.8 HiIncAdv HY 8.41 +.1 -1.4 +5.1 HiIncC m HY 8.49 -.1 -2.1 +3.9 HiIncI HY 8.41 ... -1.5 +5.1 HiIncK b HY 8.40 ... -1.6 +4.7 HiIncR b HY 8.39 -.1 -1.9 +4.4 HiIncZ HY 8.41 ... -1.4 +5.1 IntermBdA m CI 10.83 +.1 -1.3 +2.1/B IntermBdAdv CI 10.83 +.1 -1.3 +2.4/A IntermCAMuniA m SS 14.07 +.3 ... +1.4/B IntermNYMuniA m SS 13.77 +.4 -.3 +1.5/A Intl FB 17.80 -3.3 -3.5 +4.1/B IntlValA m FV 13.89 -4.3 -6.5 +1.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, June 26, 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 62

ValA m LV 15.60 -.7 -3.3 +3.4/E ValAdv LV 15.63 -.6 -3.2 +3.7/E WlthApprStrA m WS 16.37 -1.2 +.2 +6.0/C WlthApprStrAdv WS 16.34 -1.2 +.3 +6.3/CAC AlternativesMktNetrlValInv NE 10.19 +.4 -2.7 +.9/DAIGActvAllcA f MA 17.71 +.1 +.4 +5.4/C FlexCrdtA m HY 3.39 +.4 +1.3 +3.8/C FocedDivStrB m LV 17.86 +3.5 -3.5 +7.9/C FocedDivStrC m LV 17.85 +3.5 -3.5 +7.9/B IntlDivStrA m FV 8.78 -3.4 -8.2 -1.6/E MltAstAllcA f MA 18.41 -.1 +.4 +5.5/C SrFltngRtA m BL 8.09 +.1 +1.8 +3.8/B SrFltngRtC m BL 8.09 +.2 +1.7 +3.5/C StrBdA m MU 3.32 -.3 -2.7 +2.4/D StrValA m LV 30.90 -.2 -2.0 +6.5/D USGvtSecA m GI 8.91 +.2 -1.0 -.5/EALPSRdRcksLtdPrEI d SW 7.16 -1.9 -1.5 +7.1/DAMGCHEqPtnrsBalN b MA 17.49 +.1 +2.9 +6.9/A FQGlbRkBalZ TV 15.65 -.7 -2.2 +5.9/A FQTxMgdUSEqI LB 31.97 +.1 +5.8 +8.9/C GWKCorBdI CI 9.80 ... -2.5 +1.4/D GWKMnBdI MI 11.43 +.2 -1.2 +2.3/C GWKMnEnhYiI HM 9.84 +.5 -.4 +4.8/B GWKSmCpCorI SG 30.04 +1.8 +5.7 +11.4/B MgrsAmIntrGvS GI 10.36 +.2 -1.7 +.8/C MgrsAmShrtDrGvS UB 9.44 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.99 +2.3 +1.6 +4.0/E MgrsBrBlueS LG 51.19 +1.3 +6.9 +11.2/C MgrsBrwineS MG 50.30 +1.7 +7.8 +8.9/C MgrsCaEmergCoI SG 66.05 +4.0 +13.1 +18.0/A MgrsCaMidCpN b MG 30.93 -.8 +2.2 +8.3/D MgrsCeRlEsttS SR 10.41 +5.0 +.3 +7.5/A MgrsDblCrPlsBdI CI 10.39 +.6 -1.2 +2.2 MgrsDblCrPlsBdN b CI 10.39 +.6 -1.3 +2.0 MgrsEmergOppsS SG 52.41 +3.7 +14.2 +12.5/B MgrsFrpntMdCpI MV 42.92 +1.6 -2.0 +6.1/D MgrsFrpntMdCpN b MV 41.79 +1.6 -2.1 +5.9/D MgrsLmsSylsBdS CI 26.11 -.3 -2.0 +2.7/A MgrsMntCldGrI LG 20.58 +.2 +4.4 +8.3/E MgrsMntCldGrN b LG 20.48 +.2 +4.3 +8.0/E MgrsSkylnSpcEqS d SB 45.42 +1.6 +3.3 +6.3/E MgrsSpecialEqS SG 136.32 +2.2 +14.1 +11.5/B RRDivAllCpVlI LV 12.37 +.5 -.8 +7.5/C RRDivAllCpVlN b LV 12.37 +.4 -1.0 +7.3/C RRSmCpValI SB 13.87 +2.2 +5.0 +11.4/A SthrnSnSmCpN m SB 25.78 +3.5 -1.1 +2.6/E SystMidCpValI MV 15.67 -1.9 +.1 +8.1/B TmsSqMidCpGrI MG 19.94 +.3 +5.7 +9.1/C TmsSqMidCpGrS MG 19.42 +.2 +5.5 +8.8/C TmsSqSmCpGrI SG 19.25 +1.5 +11.1 +9.9/C TmsSqSmCpGrS SG 18.77 +1.6 +11.1 +9.7/C TrilogyEMktsEqZ d EM 9.59 -4.0 -6.7 +7.6/A YackFocI d LB 21.72 +3.5 +3.0 +10.9/A YackFocN d LB 21.74 +3.4 +2.9 +10.7/B YacktmanI d LV 23.40 +2.9 +2.4 +9.6/AAQRDiversArbtrgI NE 9.42 +1.5 +3.3 +3.8 DiversArbtrgN b NE 9.41 +1.4 +3.2 +3.5 IntlEqI FB 10.64 -4.8 -2.9 +5.4 IntlMomStyleI FG 15.86 -3.5 +1.0 +4.1 LgCpMomStyleI LG 23.44 +1.6 +8.7 +11.1 LgCpMomStyleN b LG 23.43 +1.5 +8.6 +10.9 MgdFtsStratI FF 8.69 -3.6 -5.9 -5.4 MgdFtsStratN b FF 8.55 -3.7 -6.0 -5.6 MltStratAltI AM 8.25 -5.2 -8.8 +.3 MltStratAltN b AM 8.19 -5.2 -9.0 +.1 RkBalCmdtsStrI BB 6.69 -6.7 -3.0 +3.6 RkParityI TV 9.65 -1.2 -1.7 +4.2 RkParityIIMVI TV 9.26 -.8 ... +3.4 SmCpMomStyleI SG 26.52 +4.6 +13.0 +10.2ATDiscpEqInstl LB 20.18 +.7 +5.3 +10.6/BAberdeenGlbHiIncA b HY 8.95 +.1 -.6 +2.2/E GlbHiIncI HY 8.37 +.1 -.6 +2.3/E IntlSmCpA m FR 31.28 -.7 -.7 +8.0/C SelIntlEqA b FB 26.03 -1.6 -5.1 +3.3/C TotalRetBdA b CI 12.78 ... -2.1 +1.9/B TotalRetBdI CI 12.59 ... -2.0 +2.2/BAbsolute StrategiesInstl AM 8.18 -1.0 -1.1 -2.3/DAcadianEmMktsInv d EM 20.16 -6.9 -10.0 +3.9/DAccessCptCmntyInvmIns GI 8.68 ... -1.9 +.7/CAdvisorOneCLSGlbDiversEqN WS 18.25 -2.9 -1.8 +6.2/CAdvisory ResearchMLPEngyIncA m LP 8.33 +1.1 -1.8 -7.1/B MLPEngyIncC m LP 8.35 +1.1 -2.1 -7.8/C MLPEngyIncI d LP 8.19 +1.2 -1.6 -6.9/B MLPEngyInfrasI d LP 7.97 +1.2 -1.8 -8.0/CAegisVal SV 20.22 -2.8 +2.8 +14.2/AAkreFocInstl d LG 35.83 +.6 +8.4 +14.2/A FocRetail m LG 35.10 +.6 +8.3 +13.9/AAl FrankInv m LV 24.88 -.6 +.4 +7.6/CAlgerCptlApprecA m LG 27.00 +.4 +9.5 +11.9/C CptlApprecC m LG 21.37 +.3 +9.1 +11.1/D CptlApprecI2 LG 90.61 +.3 +9.6 +12.0/C CptlApprecInsI LG 35.51 +.3 +9.5 +12.0/C GrIncA m LB 40.36 +.3 +.1 +9.2/C IntlGrA m FG 16.75 -2.8 -1.8 +1.9/E LgCpGrI2 LG 70.82 +1.4 +15.0 +10.4/D MidCpGrA m MG 14.95 +1.6 +9.3 +8.3/D MidCpGrI2 MG 27.32 +1.6 +9.3 +8.4/D MidCpGrInstlI MG 32.02 +1.7 +9.2 +8.5/C SmCpGrA m SG 9.88 +3.6 +17.2 +11.9/B SmCpGrI2 SG 28.28 +3.5 +17.1 +12.3/B SmCpGrInstlI SG 23.54 +3.4 +16.2 +12.2/B SpectraA m LG 22.62 +.3 +10.0 +12.1/CAllianzGIFocedGrA m LG 56.85 +.2 +7.6 +12.9/B FocedGrC m LG 39.43 +.2 +7.2 +12.1/C GlbSmCpA m SW 51.43 -1.9 +2.7 +6.8/D HlthSciA m SH 33.56 +1.8 +5.7 +1.9/C NFJDivValA m LV 14.79 -2.1 -1.4 +6.4/D NFJDivValC m LV 14.95 -2.2 -1.7 +5.6/E NFJDivValInstl LV 14.90 -2.1 -1.2 +6.8/D NFJIntlValA m FV 18.54 -3.8 -5.1 -3.5/E NFJLgCapValA m LV 26.23 -1.9 -1.6 +8.2/B NFJMidCapValA m MV 30.18 -1.3 -3.6 +10.1/A NFJMidCapValC m MV 24.72 -1.4 -4.0 +9.2/A NFJMidCapValIns MV 32.27 -1.3 -3.5 +10.4/A NFJSmCpValA m SV 21.77 +.1 +.5 +6.5/D NFJSmCpValAdmin b SV 21.71 +.1 +.5 +6.6/D NFJSmCpValC m SV 19.36 +.1 +.2 +5.7/E NFJSmCpValInstl SV 24.41 +.1 +.7 +6.9/D TechA m ST 71.45 -.3 +16.7 +20.2/B TechC m ST 55.21 -.3 +16.3 +19.3/C TechInstl ST 80.23 -.2 +16.9 +20.6/BAlpineDynDivInstl WS 4.06 -1.7 -.8 +6.4/C IntlRlEsttEqIns GR 22.88 -3.3 -4.9 +3.6/D RltyIncGrIns SR 22.09 +4.0 -2.3 +7.3/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.21 -.3 +3.6 +11.9/C MutIncInv b LB 48.61 -1.6 -4.5 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.56 -1.3 ... +8.5/B BrdgwyLgCpGrIns LG 32.30 -1.2 +8.1 +12.0/C IntlEqInstl FV 20.03 -3.4 -4.1 +2.2/C IntlEqInv FV 19.85 -3.4 -4.2 +1.8/C LgCpValAdv b LV 26.49 -.6 -.9 +6.5/D LgCpValInstl LV 28.95 -.5 -.7 +7.0/D LgCpValInv LV 26.86 -.6 -.8 +6.6/D MidCpValInv MV 17.04 ... -3.1 +6.8/C SmCpValAdv b SV 27.37 +1.3 +4.9 +8.8/C SmCpValInstl SV 28.83 +1.3 +5.2 +9.3/B SmCpValInv SV 27.74 +1.3 +5.0 +9.0/C StphnsSmCpGrInv SG 21.06 +2.3 +18.5 +11.0/BAmerican CenturyAdpteEqInv LB 12.35 +1.9 +5.0 +10.3/B AdpteSmCpInv MB 21.42 +.8 +3.0 +7.9/B AllCpGrInv LG 35.48 +1.0 +7.4 +11.0/D BalI MA 18.95 -.6 +1.3 +6.2/B BalInv MA 18.94 -.6 +1.2 +6.0/B CAHYMuniA m MC 10.52 +.4 +.1 +4.3/A CAHYMuniI MC 10.52 +.6 +.4 +4.7/A CAHYMuniInv MC 10.52 +.5 +.2 +4.5/A CAInTFBdBdI MF 11.70 +.4 -.3 +2.4/C CAInTFBdBdInv MF 11.70 +.4 -.4 +2.2/C CorEqPlusInv LB 15.60 -1.6 +1.9 +8.2/D CorPlusInv CI 10.42 -.2 -2.2 +2.0/B CptlValInv LV 8.60 -.7 -1.8 +5.9/E DiscpGrInv LG 24.06 ... +5.6 +11.3/C DiversBdA m CI 10.38 -.2 -2.7 +1.1/E DiversBdI CI 10.38 -.2 -2.4 +1.5/C DiversBdInv CI 10.38 -.2 -2.4 +1.3/D EmMktsA m EM 10.97 -5.3 -7.2 +6.7/A EmMktsI EM 11.67 -5.4 -7.0 +7.1/A EmMktsInv EM 11.38 -5.3 -7.1 +6.9/A EqGrA m LB 33.36 -1.0 +3.4 +8.9/C EqGrI LB 33.43 -1.0 +3.6 +9.4/C EqGrInv LB 33.40 -1.0 +3.5 +9.2/C EqIncA m LV 8.71 -.2 -1.5 +10.2/A EqIncC m LV 8.71 -.1 -1.8 +9.4/A EqIncI LV 8.72 -.1 -1.3 +10.7/A EqIncInv LV 8.71 -.1 -1.3 +10.5/A EqIncR b LV 8.68 -.1 -1.6 +9.9/A EqIncR6 LV 8.72 -.1 -1.3 +10.8/A GlbGoldInv SP 8.41 -2.1 -3.9 +8.3/A GlbGrInv WS 12.79 -.2 +5.0 +8.1/B GlbRlEsttInv GR 11.82 +.3 -.5 +4.4/C GovtBdA m GI 10.68 +.3 -1.3 +.6/C GovtBdInv GI 10.68 +.3 -1.2 +.9/B GovtBdR5 GI 10.67 +.2 -1.2 +1.1/A GrA m LG 34.32 +.8 +7.8 +12.9/B GrI LG 36.06 +.8 +8.0 +13.4/B GrInv LG 35.43 +.9 +8.0 +13.2/B GrR b LG 33.54 +.8 +7.7 +12.6/B GrR6 LG 36.05 +.9 +8.1 +13.6/B HYInv HY 5.58 +.8 +.1 +3.8/C HYMuniI HM 9.65 +.5 +1.3 +5.2/B HYMuniInv HM 9.65 +.5 +1.2 +5.0/B HeritageA m MG 21.85 +.4 +5.0 +6.9/E HeritageC m MG 17.57 +.3 +4.6 +6.1/E HeritageI MG 25.12 +.4 +5.2 +7.4/D HeritageInv MG 23.63 +.4 +5.1 +7.1/D IncandGrA m LV 39.55 -1.1 +1.5 +9.2/A IncandGrI LV 39.66 -1.1 +1.7 +9.7/A IncandGrInv LV 39.61 -1.1 +1.6 +9.5/A InAdjBdA m IP 11.33 +.4 -1.0 +1.4/C InAdjBdInv IP 11.35 +.5 -1.0 +1.6/B InAdjBdR5 IP 11.34 +.5 -.8 +1.8/B IntTrmTxFrBdI MI 11.17 +.4 -.2 +2.4/B IntTrmTxFrBdInv MI 11.16 +.3 -.4 +2.2/C IntlBdInv IB 12.89 -.5 -2.2 +2.3/C IntlDiscvInv FR 17.07 -2.4 +.4 +7.6/C IntlGrA m FG 13.58 -1.7 +1.9 +4.6/C IntlGrI FG 13.38 -1.8 +2.1 +5.1/C IntlGrInv FG 13.47 -1.8 +2.0 +4.9/C IntlOppsInv FR 11.35 -2.0 +1.8 +10.8/A InvFcddynGrInv LG 25.65 +2.4 +16.0 +14.5/A InvGinnieMaeInv GI 10.17 +.1 -1.3 +.6/C InvGinnieMaeR5 GI 10.17 +.1 -1.2 +.8/C InvOC2020A m TE 12.54 -.3 +.2 +4.3/D InvOC2020I TE 12.57 -.2 +.5 +4.7/C InvOC2020Inv TE 12.56 -.3 +.3 +4.5/D InvOC2020R b TE 12.53 -.3 +.1 +4.0/D InvOC2025A m TG 14.89 -.4 +.2 +4.6/E InvOC2025I TG 14.92 -.3 +.5 +5.1/D InvOC2025Inv TG 14.91 -.3 +.4 +4.9/D InvOC2025R b TG 14.87 -.4 +.1 +4.3/E InvOC2030A m TH 13.02 -.5 +.4 +5.0/E InvOC2030I TH 13.05 -.5 +.5 +5.4/D InvOC2030Inv TH 13.05 -.5 +.5 +5.2/E InvOC2030R b TH 13.01 -.5 +.2 +4.7/E InvOC2035A m TI 16.32 -.5 +.7 +5.3/E InvOC2035I TI 16.36 -.5 +.9 +5.8/E InvOC2035Inv TI 16.33 -.5 +.7 +5.6/E InvOC2035R b TI 16.30 -.5 +.5 +5.1/E InvOC2040A m TJ 13.80 -.6 +.9 +5.8/E InvOC2040I TJ 13.83 -.5 +1.1 +6.2/E InvOC2040Inv TJ 13.82 -.6 +1.0 +6.0/E InvOC2040R b TJ 13.78 -.6 +.7 +5.5/E InvOC2045A m TK 17.35 -.6 +1.0 +6.2/E InvOC2045I TK 17.40 -.6 +1.2 +6.7/D InvOC2045Inv TK 17.38 -.6 +1.2 +6.5/E InvOC2045R b TK 17.34 -.7 +.9 +5.9/E InvOC2050A m TN 14.17 -.7 +1.1 +6.5/E InvOC2050I TN 14.21 -.7 +1.3 +7.0/D InvOC2050Inv TN 14.19 -.7 +1.2 +6.8/D InvOC2050R b TN 14.16 -.8 +1.0 +6.3/E InvOC2055A m TL 15.18 -.8 +1.1 +6.7/E InvOC2055Inv TL 15.21 -.7 +1.3 +7.0/D InvOC:AgrInv AL 17.11 -.8 +1.2 +6.7/B InvOC:CnsrvInv CA 13.77 -.3 +.2 +4.5/B InvOCInRetA m RI 13.32 -.2 +.2 +4.1/A InvOCInRetI RI 13.33 -.2 +.5 +4.6/A InvOCInRetInv RI 13.32 -.2 +.4 +4.3/A InvOCInRetR b RI 13.29 -.3 +.1 +3.8/B InvOCModInv MA 15.88 -.7 +.6 +5.6/C InvOCVryAgrInv XM 18.64 -1.0 +1.9 +7.8/B InvOCVryCsrvInv XY 12.00 ... -.2 +3.5/B LgCoValInv LV 10.02 -.4 -1.0 +5.8/E MidCpValA m MV 17.40 +.1 -.2 +9.3/A MidCpValC m MV 17.22 ... -.5 +8.4/B MidCpValI MV 17.44 +.2 ... +9.7/A MidCpValInv MV 17.43 +.1 -.1 +9.5/A MidCpValR b MV 17.35 ... -.3 +9.0/B MidCpValR6 MV 17.44 +.1 +.1 +9.9/A NTCoreEqPlusG LB 16.87 -1.5 +2.5 +8.7/D NTDiversBdG CI 10.36 -.1 -2.2 +1.6/C NTEmMktsG EM 12.46 -5.4 -6.5 +7.8/A NTEqGrG LB 14.04 -1.0 +3.8 +9.4/C NTGrG LG 18.79 +1.0 +8.6 +13.7/B NTHeritageG MG 14.76 +.5 +5.7 +7.6/D NTIntlGrG FG 12.55 -1.7 +3.1 +5.5/B NTLgCoValG LV 11.35 -.3 -.6 +5.8/E NTMidCpValG MV 13.49 +.1 +.4 +10.0/A NTSmCoG SB 10.25 +.9 +6.4 +7.9/D RlEsttA m SR 27.46 +3.7 -1.0 +5.8/D RlEsttI SR 27.56 +3.7 -.8 +6.2/C RlEsttInv SR 27.49 +3.7 -.9 +6.0/C SelI LG 75.93 +1.2 +6.7 +13.0/B SelInv LG 74.69 +1.2 +6.5 +12.8/B ShrtDurInv CS 10.11 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.43 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.13 +.1 +.5 +1.0/D ShtDrInfPrBdR5 IP 10.21 +.2 +.7 +1.2/D SmCoInv SB 16.33 +.9 +6.1 +7.4/D SmCpGrA m SG 18.75 +2.9 +12.7 +10.1/C SmCpGrI SG 19.80 +2.9 +12.9 +10.6/C SmCpGrInv SG 19.37 +2.9 +12.7 +10.4/C SmCpValA m SV 9.06 +2.9 +5.0 +9.8/B SmCpValI SV 9.23 +2.8 +5.1 +10.3/B SmCpValInv SV 9.15 +2.8 +5.1 +10.1/B StrAlAgrsA m AL 8.47 -.7 +1.1 +6.3/C StrAlAgrsC m AL 8.26 -.8 +.7 +5.5/D StrAlAgrsI AL 8.36 -.7 +1.3 +6.8/B StrAlAgrsInv AL 8.41 -.7 +1.2 +6.6/C StrAlCnsrvA m CA 5.76 -.3 +.3 +4.1/C StrAlCnsrvInv CA 5.76 -.2 +.2 +4.3/C StrAlModA m MA 6.88 -.6 +.5 +5.2/D StrAlModC m MA 6.80 -.6 +.1 +4.5/D StrAlModI MA 6.90 -.6 +.7 +5.7/C StrAlModInv MA 6.90 -.6 +.7 +5.5/C SustEqInv LB 28.16 -.7 +1.5 +10.0/B UltraA m LG 45.83 +1.0 +10.1 +14.1/A UltraI LG 49.47 +1.0 +10.3 +14.6/A UltraInv LG 47.86 +1.0 +10.2 +14.4/A UtlsInv SU 16.74 +1.8 -1.1 +7.6/C ValA m LV 8.84 -.5 -.5 +6.9/D ValI LV 8.87 -.4 -.2 +7.4/C ValInv LV 8.85 -.5 -.3 +7.2/C ValR b LV 8.85 -.6 -.5 +6.7/D ZeroCoup2020Inv GI 103.05 +.1 -.6 +.9/B ZeroCoup2025Inv GL 96.97 +.8 -2.3 +1.7/EAmerican Funds2010TgtDtRtrA m TA 10.82 -.3 -.8 +4.5/B 2015TgtDtRtrA m TD 11.51 -.3 -.7 +4.8/B 2020TgtDtRtrA m TE 12.54 -.3 -.2 +5.3/B 2025TgtDtRtrA m TG 13.48 -.5 +.3 +6.1/B 2030TgtDtRtrA m TH 14.54 -.6 +.8 +7.1/A 2035TgtDtRtrA m TI 15.07 -.7 +1.5 +8.0/A 2040TgtDtRtrA m TJ 15.47 -.8 +1.8 +8.4/A 2045TgtDtRtrA m TK 15.72 -.8 +1.9 +8.6/A 2050TgtDtRtrA m TN 15.41 -.8 +2.1 +8.7/A AMCpA m LG 33.17 +.1 +8.0 +10.8/D AmrcnBalA m MA 27.03 +.1 +.5 +8.0/A AmrcnHiIncA m HY 10.18 +1.0 +1.0 +4.1/B AmrcnMutA m LV 40.44 -.4 +.1 +9.0/A BdfAmrcA m CI 12.53 +.2 -1.8 +1.5/C CptWldGrIncA m WS 50.54 -2.6 -.1 +7.1/C CptlIncBldrA m IH 59.71 -.9 -3.4 +3.9/C CptlWldBdA m IB 19.47 -.4 -1.6 +2.0/C EuroPacGrA m FG 53.40 -3.5 -2.2 +5.0/C FdmtlInvsA m LB 62.20 -.5 +1.3 +11.5/A GlbBalA m IH 31.81 -1.4 -1.0 +4.4/B GrfAmrcA m LG 53.71 +.7 +8.4 +13.4/B HiIncMuniBdA m HM 15.77 +.5 +.5 +4.7/B IncAmrcA m AL 22.62 -.7 -1.8 +6.1/C IntlGrIncA m FB 33.14 -3.1 -3.8 +2.6/C IntrmBdfAmrA m CS 13.11 +.1 -.8 +.5/D InvCAmrcA m LB 40.11 -.4 +1.4 +10.0/B LtdTrmTEBdA m MS 15.50 +.3 -.1 +1.3/B MortgA m GI 9.83 +.2 -1.2 +1.2/A NewWldA m EM 65.11 -3.1 -2.7 +6.3/B NwPrspctvA m WS 44.84 -1.0 +3.9 +9.9/A STBdAmrcA m CS 9.81 +.1 -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.3 +.8/D SmCpWldA m SW 58.70 +.5 +5.2 +8.4/C TheNewEcoA m LG 48.56 -1.3 +8.8 +11.9/C TxExBdA m MI 12.81 +.3 -.4 +2.8/B TxExmptFdofCAA m MC 17.44 +.3 -.4 +2.8/D TxExofNewYorkA m MY 10.62 +.3 -.6 +2.5/C USGovtSecA m GI 13.36 +.4 -1.4 +.7/C WAMtInvsA m LV 44.36 -.5 +1.2 +10.9/AAmerican IndependancKansasTxExBdIns SI 10.68 +.3 -.3 +1.8/C USInProtInstl IP 10.59 +.8 -.5 +1.6/BAncoraThlnSmlMdI d SB 16.34 -.4 +5.1 +8.6/CAngel OakMltStratIncAs m MU 11.21 -.1 +1.6 +3.3/B MltStratIncIns MU 11.19 ... +1.7 +3.5/BAquilaCHTFKTA m SI 10.46 +.2 -.6 +1.7/C HawaiianTxFrA m SI 11.13 +.3 -.4 +1.3/D NATFIncA m SI 10.54 +.3 -.7 +2.3/A TxFrForUtahA m SI 10.17 +.3 -.7 +2.1/B TxFrofArizonaA m SI 10.46 +.4 -.6 +2.0/B TxFrofColoradoA m SI 10.30 +.4 -.7 +1.5/D TxFrofOregonA m SI 10.79 +.3 -.8 +1.4/D ArbitrageInstl NE 13.06 ... -.2 +2.2/B R b NE 12.68 ... -.2 +1.9/CArielApprecInv b MV 48.37 +.8 +1.0 +5.4/D Inv b MV 72.28 +1.9 +3.3 +8.0/BAristotleSaulGlbOppsI d IH 13.34 -1.0 +.4 +7.4/AArtisanEmMktsInv EM 15.52 -5.8 -7.6 +8.5/A GlbOppsInstl WS 27.05 -1.5 +4.1 +11.3/A GlbOppsInv WS 26.75 -1.5 +4.0 +11.0/A GlbValueInv WS 17.68 -2.3 -2.7 +6.9/C IntlInstl FG 32.62 -3.1 -2.6 +1.1/E IntlInv FG 32.42 -3.1 -2.7 +.9/E IntlSmCpInv FR 23.19 -1.7 +.4 +3.9/E IntlValueInstl FB 36.58 -2.7 -5.6 +4.4/A IntlValueInv FB 36.43 -2.7 -5.7 +4.2/A MidCpInstl MG 44.76 -.7 +7.9 +7.2/D MidCpInv MG 41.07 -.7 +7.8 +6.9/E MidCpValueInv MV 22.99 +1.0 +1.1 +7.2/C SmCpInvs SG 35.57 +.2 +16.4 +11.9/B ValInstl LV 14.37 ... -1.0 +9.6/A ValInv LV 14.40 ... -1.1 +9.3/AAshmoreEmMktsLcCyBdIns XP 7.11 -3.4 -7.2 +1.8 EmMktsTtlRetIns EB 7.61 -1.8 -6.1 +4.7AuxierFocInv d LV 22.36 +1.2 +.2 +7.0/CAve MariaMariaWldEq WS 15.00 -1.5 -.5 +5.5/D Value MB 21.56 -1.0 +3.3 +5.2/DBBHCorelN d LB 20.42 +1.3 -2.1 +7.0/E LtdDurN UB 10.17 +.1 +.9 +1.8/ABMODivIncI LV 14.40 -.5 +1.7 +11.2/A IntermTxFrI MI 11.13 +.5 -.1 +2.6/B IntermTxFrY MI 11.14 +.6 -.1 +2.4/B LgCpGrI LG 19.21 +.1 +6.2 +13.7/B LgCpGrY LG 19.02 +.1 +6.0 +13.4/B LgCpValI LV 15.70 -.6 -2.3 +7.3/C LowVolEqI LV 14.92 +1.6 +1.8 +7.8/C MidCpGrI MG 17.06 -.9 +5.9 +6.6/E MidCpValI MV 12.21 -.4 -1.8 +6.4/D ShrtTrmIncAdvI CS 9.28 +.2 +.3 +1.4/B ShrtTxFrI MS 10.14 +.3 +.6 +1.3/B SmCpGrI SG 20.53 +1.9 +10.1 +5.7/E StratIncY MU 9.08 +.4 -1.7 +2.6/C TCHCorPlusBdI CI 11.36 +.3 -1.8 +2.6/A TCHCorPlusBdY CI 11.36 +.3 -1.9 +2.4/A TCHCorpIncI TW 12.66 -.1 -2.5 +4.1/A TCHCorpIncY TW 12.68 ... -2.5 +4.0/A UltraShrtTxFrI MS 10.07 +.3 +.7 +1.0/BBNY MellonAsstAllcM MA 12.69 -.7 +1.1 +6.0/B BdM CI 12.30 ... -2.0 +1.7/C EmMktsM EM 11.01 -6.5 -8.1 +5.8/B IncStkM LV 9.29 -1.0 +.1 +9.1/A IntermBdM CS 12.24 ... -.9 +1.1/C IntlApprecM FB 13.91 -2.7 -3.6 +2.7/C IntlM FB 13.34 -4.0 -3.6 +3.5/B LgCpStkM LB 6.14 -1.1 +1.9 +9.2/C MAIntrmMnBdM MT 12.41 +.4 -.5 +2.0/C MdCpMltStratM MG 18.25 +.2 +5.4 +9.0/C NYIntrmTEBdM MN 10.91 +.4 -.5 +2.2/B NtnIntrmMnBdM MI 13.29 +.4 -.4 +2.2/C NtnSTMnBdM MS 12.70 +.3 +.5 +.7/D PEIntrmMnBdM MP 11.93 +.4 -.2 +2.1/D STUSGovtSecM GS 11.52 +.1 -.2 +.1/D SmCpMltStratM SG 22.00 +1.3 +9.7 +10.2/CBairdAggrgateBdInstl x CI 10.52 +.1 -1.9 +2.1/B CorPlusBdInstl x CI 10.85 +.1 -1.9 +2.5/A IntermBdInstl x CI 10.75 +.1 -1.2 +1.5/D QlInTrmMnBdIns x MI 11.35 +.4 -.3 +1.5/E ShrtTrmBdInstl x CS 9.55 +.1 ... +1.3/BBaronAsstInstl MG 78.32 +2.3 +11.1 +12.3/A AsstRetail b MG 75.65 +2.3 +11.0 +12.0/A DiscvInstl SG 21.02 +4.3 +14.9 +14.8/A DiscvRetail b SG 20.81 +4.3 +14.7 +14.5/A EmMktsInstl EM 14.03 -6.3 -8.7 +5.2/C EmMktsRetail b EM 13.98 -6.3 -8.8 +5.0/C FifthAvenuGrIns LG 29.65 +.5 +14.4 +15.0/A FifthAvenuGrRtl b LG 29.11 +.4 +14.3 +14.7/A FocedGrInstl MG 17.78 +5.5 +13.5 +9.4/C GrInstl MG 77.42 +3.8 +11.3 +11.3/B GrRetail b MG 75.23 +3.7 +11.2 +11.0/B IntlGrInstl FG 24.14 -2.7 -.2 +8.5/A IntlGrRetail b FG 23.82 -2.7 -.3 +8.2/A OppInstl MG 20.94 +1.2 +19.0 +13.8/A OppRetail b MG 20.20 +1.2 +18.8 +13.5/A PtnrsInstl MG 57.40 +4.9 +15.4 +12.7/A PtnrsRetail b MG 56.19 +4.9 +15.3 +12.4/A RlEsttInstl SR 28.75 +.2 -4.2 +5.0/E RlEsttRetail b SR 28.31 +.1 -4.3 +4.7/E SmCpInstl SG 32.20 +2.5 +9.7 +11.3/B SmCpRetail b SG 31.05 +2.5 +9.6 +11.0/BBarrett AssociatesBarrettOpp LV 29.97 -.7 ... +11.9/ABeckerValEqRetail d LV 19.37 +.2 -.6 +7.2/CBerkshireFoc d ST 26.08 +2.0 +21.5 +19.1/CBernsteinCaliforniaMuni SS 14.07 +.3 +.1 +1.6/A IntermDur CI 12.84 +.1 -1.6 +2.2/A IntermDurInstl CI 14.63 +.1 -1.6 +2.3/A NewYorkMuni SS 13.78 +.4 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/DBerwynInc d XY 13.58 +.4 +1.8 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.7 +1.8/CBlackRock4060TrgtAlInvC m CA 11.66 +.3 -.6 +3.0 AdUSTtlMInvA m LB 26.06 ... +2.7 +7.1/E AdUSTtlMInvIns LB 27.21 +.1 +2.9 +7.3/E AdUSTtlMInvInvC m LB 16.94 ... +2.3 +6.2/E AdvtgGlbInstl WS 21.66 -1.7 -.4 +5.5/D AdvtgGlbInvA m WS 20.60 -1.7 -.5 +5.2/D AdvtgGlbInvC m WS 16.90 -1.7 -.9 +4.4/E AdvtgIntlIns FB 16.87 -2.8 -2.5 +4.8/A AdvtgIntlInvA m FB 16.69 -2.8 -2.6 +4.5/A AdvtgLCCorIns LB 16.96 -.2 +3.5 +10.7/B AdvtgLCCorInvA m LB 16.36 -.1 +3.5 +10.5/B AdvtgLCCorInvC m LB 14.06 -.2 +3.1 +9.6/C AdvtgLCValIns LV 29.14 -.6 -.4 +8.5/B AdvtgLCValInvA m LV 28.57 -.6 -.5 +8.2/B AdvtgLCValInvC m LV 26.54 -.7 -.9 +7.4/C AdvtgLgCpGrIns LG 16.36 +.2 +7.6 +12.6/B AdvtgLgCpGrInvA m LG 15.66 +.2 +7.5 +12.2/C AdvtgSmCpGrIns SG 22.13 +2.3 +13.0 +8.7/D AdvtgSmCpGrInvA m SG 17.09 +2.3 +12.8 +8.4/D AsaDrgnIns DP 16.00 -6.5 -6.7 +2.4/E AsaDrgnInvA m DP 15.78 -6.5 -6.8 +2.2/E BalCptlInstl MA 23.32 +.6 +2.7 +7.8 BalCptlInvA m MA 23.21 +.6 +2.6 +7.5 BalCptlInvC m MA 20.23 +.6 +2.3 +6.7 BasValInstl LV 26.29 -.7 +.2 +5.0/E BasValInvA m LV 25.97 -.7 ... +4.7/E BasValInvC m LV 22.93 -.8 -.4 +3.8/E CAMuniOppsInstl MF 12.74 +.1 +1.1 +4.2/A CAMuniOppsInvA m MF 12.73 +.1 +1.0 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.1 +1.0 +4.1/A CorBdInstl CI 9.30 +.1 -1.8 +1.5/C CorBdInvA m CI 9.32 +.2 -1.9 +1.3/D CorBdInvC m CI 9.28 +.1 -2.3 +.5/E CorBdK CI 9.33 +.1 -1.7 +1.6/C CorBdSvc b CI 9.31 +.2 -1.9 +1.3/D CptlApprecInstl LG 31.68 +1.2 +13.7 +14.1/A CptlApprecInvA m LG 29.38 +1.2 +13.6 +13.8/A CptlApprecInvC m LG 21.95 +1.2 +13.1 +12.8/B CptlApprecK LG 31.85 +1.2 +13.7 +14.2/A CptlApprecR b LG 24.46 +1.2 +13.4 +13.5/B CrdtStrIncIns MU 10.10 -.2 ... +3.8/B CrdtStrIncInvA m MU 10.10 -.2 ... +3.5/B EmMktsInstl EM 22.52 -5.2 -4.5 +5.6/B EmMktsInvA m EM 21.70 -5.2 -4.6 +5.2/C EngyResInvA m EE 18.71 -1.5 +1.1 -7.4/D EqDivInstl LV 22.60 -.8 -.3 +10.3/A EqDivInvA m LV 22.53 -.8 -.4 +10.1/A EqDivInvC m LV 21.70 -.9 -.7 +9.3/A EqDivR b LV 22.69 -.8 -.5 +9.7/A EuroInvA m ES 14.74 -2.9 -3.2 -1.0/E Exch LB 1026.01 -2.0 -2.2 +7.6/D FltngRtIncInstl BL 10.14 +.1 +1.7 +3.7/C FltngRtIncInvA m BL 10.14 +.1 +1.5 +3.4/C FltngRtIncInvC m BL 10.14 +.1 +1.3 +2.7/E FocGrInstl LG 4.69 +1.5 +15.0 +14.8/A FocGrInvA m LG 4.34 +1.4 +14.5 +14.4/A GNMAInstl GI 9.20 +.2 -1.2 +1.0/B GNMAInvA m GI 9.24 +.2 -1.3 +.7/C GNMAInvC m GI 9.20 +.1 -1.7 -.1/E GlbAllcIncInstl IH 19.53 -.9 -1.4 +3.4/C GlbAllcIncInvA m IH 19.39 -1.0 -1.6 +3.1/D GlbAllcIncInvC m IH 17.44 -1.1 -1.9 +2.4/D GlbAllcIncR b IH 18.44 -1.0 -1.7 +2.8/D GlbLSCrdtInstl XS 10.37 -.2 +.2 +1.5/D GlbLSCrdtInvA m XS 10.34 -.3 ... +1.2/D GlbLSCrdtInvC m XS 10.13 -.4 -.4 +.5/E HYBdInstl HY 7.65 +.6 +.7 +5.0/A HYBdInvA m HY 7.65 +.5 +.6 +4.7/B HYBdInvC m HY 7.66 +.5 +.2 +3.9/C HYBdK HY 7.65 +.4 +.8 +5.1/A HYBdSvc b HY 7.65 +.5 +.6 +4.7/B HYMuniInstl HM 9.58 +.4 +1.2 +5.4/B HighEqIncIns LV 27.11 -.4 -.5 +4.4/E HighEqIncInvA m LV 23.26 -.4 -.6 +4.0/E HighEqIncInvC m LV 15.71 -.5 -1.0 +3.2/E HthSciOpIns SH 60.17 +2.4 +7.2 +6.2/A HthSciOpInvA m SH 57.39 +2.4 +7.0 +5.9/A HthSciOpInvC m SH 50.42 +2.3 +6.6 +5.2/B InProtBdInstl IP 10.51 +.7 -.3 +1.5/B InProtBdInvA m IP 10.26 +.6 -.5 +1.2/C InProtBdInvC m IP 9.93 +.6 -.7 +.5/E IntlDivIns FB 28.42 -1.8 -7.8 -1.2/E IntlDivInvA m FB 26.58 -1.8 -7.9 -1.5/E IntlInstl FB 16.76 -1.7 -5.6 +4.1/B IntlInvA m FB 16.40 -1.7 -5.7 +3.8/B IntlInvC m FB 15.26 -1.7 -6.1 +2.8/C LCFocGrIns LG 15.08 +1.2 +14.9 +16.9/A LCFocGrInvA m LG 14.07 +1.2 +14.8 +16.5/A LCFocGrInvC m LG 11.11 +1.1 +14.3 +15.6/A LPDyn2020Instl TE 16.08 +.2 +1.1 +5.3 LPDyn2020InvA m TE 14.80 +.1 +1.1 +5.0 LPDyn2030Instl TH 14.46 ... +2.0 +6.7 LPDyn2030InvA m TH 13.90 ... +1.8 +6.5 LPDyn2040Instl TJ 18.36 ... +2.2 +7.8 LPDyn2040InvA m TJ 16.80 -.1 +2.1 +7.5 LatinAmerInstl LS 43.26 -8.6 -13.4 +1.1/C LatinAmerInvA m LS 42.69 -8.6 -13.5 +.7/C LngHrznEqInvA m WS 13.28 -.6 +1.8 +3.1/E LowDurBdInstl CS 9.48 ... +.1 +1.3/B LowDurBdInvA m CS 9.47 -.1 -.1 +1.0/C LowDurBdInvC m CS 9.47 -.1 -.5 +.2/E LowDurBdK CS 9.47 ... ... +1.3/B ManagedIncK XY 9.88 ... -.2 +4.8 MidCapDivIns MV 18.80 +.5 +3.2 +7.7/C MidCapDivInvA m MV 17.94 +.6 +3.1 +7.4/C MidCpGrEqInstl MG 25.70 +1.9 +14.0 +13.5/A MidCpGrEqInvA m MG 22.35 +1.9 +13.9 +13.1/A MidCpGrEqInvC m MG 17.60 +1.7 +13.5 +12.3/A NJMuniBdInstl MJ 11.03 +.5 +.2 +3.9/A NJMuniBdInvA m MJ 11.04 +.4 ... +3.7/A NYMuniOppsInstl MN 11.30 +.1 +.7 +4.4/A NYMuniOppsInvA m MN 11.31 +.2 +.7 +4.2/A NYMuniOppsInvA1 b MN 11.31 +.2 +.7 +4.3/A NYMuniOppsInvC m MN 11.31 +.1 +.3 +3.4/A NatrlResTrInstl SN 32.25 -2.2 -1.8 +1.4/C NatrlResTrInvA m SN 30.60 -2.2 -1.9 +1.1/C NtnlMnInstl MI 10.78 +.3 ... +2.9/A NtnlMnInvA m MI 10.78 +.2 -.2 +2.7/B NtnlMnInvC m MI 10.78 +.2 -.6 +1.9/D PAMuniBdInstl MP 10.95 +.3 ... +3.3/A PAMuniBdInvA m MP 10.96 +.3 -.1 +3.0/B ShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/D ShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/E StrGlbBdIncIns IB 5.85 -.1 -1.3 +3.2 StrGlbBdIncIvA m IB 5.85 -.1 -1.3 +3.0 StrIncOpA m NT 9.77 -.3 -.5 +1.9 StrIncOpC m NT 9.76 -.3 -.8 +1.2 StrIncOpIns NT 9.77 -.2 -.3 +2.2 StratMuOpIns MI 11.73 +.2 +1.3 +4.7/A StratMuOpInvA m MI 11.73 +.2 +1.2 +4.5/A StratMuOpIvC m MI 11.73 +.2 +.8 +3.7/A TactOppsInstl TV 15.22 +.6 +5.6 +3.0/D TactOppsInvA m TV 15.10 +.5 +5.4 +2.7/D TechOppsInstl ST 29.63 +1.3 +16.5 +23.6/A TechOppsInvA m ST 27.55 +1.3 +16.3 +23.2/A TechOppsInvC m ST 23.46 +1.3 +15.9 +22.3/A TtlRetInstl CI 11.30 +.7 -1.9 +1.9 TtlRetInvA m CI 11.31 +.6 -2.0 +1.6 TtlRetInvC m CI 11.30 +.6 -2.4 +.9 TtlRetR b CI 11.31 +.6 -2.2 +1.3 USGovtBdInstl GI 10.14 +.4 -1.1 +1.0/A USGovtBdInvA m GI 10.16 +.4 -1.2 +.8/C USMortgInstl CI 9.95 +.3 -1.1 +1.9/BBogle Investment ManSmCpGrInstl SB 33.20 +1.7 +6.3 +8.8/CBoston PartnersLSEqInstl LO 20.95 -3.4 -6.0 +6.7/A SmCpValIIInstl SV 27.07 +.4 +3.1 +8.7/C SmCpValIIInv b SV 25.90 +.4 +3.0 +8.4/CBoston TrustAsstMgmt AL 47.09 -.2 +.4 +8.7/A Eq LB 23.78 -.6 +.6 +10.4/BBragg Capital TrustQueensRdSmCpVal SV 27.71 +1.5 +2.1 +6.4/EBrandesIntlEqI FV 17.96 -2.2 +.8 +3.4/BBridgesInvm LG 63.78 +.2 +5.3 +9.6/DBridgewayAggresivInvs1 MB 74.62 -2.9 -.9 +7.4/C BlueChip35Idx LB 14.58 -.3 +.1 +10.1/B SmCpGr SG 30.73 +3.3 +11.1 +12.5/B SmCpVal SV 29.80 +4.1 +12.3 +10.6/A UltraSmCo SV 32.01 +3.6 +5.9 +2.5/E UltraSmCoMkt d SB 15.96 +3.1 +11.9 +10.5/BBright RockMidCpGrInstl MG 17.77 +1.0 +3.3 +11.3/B QualLgCpInstl LB 16.39 +.7 -.6 +7.4/EBroadviewOpp SB 37.31 +1.4 +8.1 +6.6/DBrookeld InvestmenGlbLtdInfrasI XO 12.19 +.5 -2.5 +.6/E GlbLtdInfrasY XO 12.18 +.5 -2.6 +.6/E GlbLtdRlEsttI GR 13.09 +2.3 ... +4.9/CBrown AdvisoryFlexEqIns d LG 22.08 +.6 +6.4 +11.5/C GrEqInstl d LG 23.86 +1.5 +13.7 +13.1/B GrEqInv d LG 23.64 +1.5 +13.7 +13.0/B IntermIncInv d CI 10.36 +.2 -.9 +1.4/D MrylndBdInv d SI 10.50 +.3 +.3 +2.1/B SmCpFdmtlValIns d SB 29.45 +2.4 +3.5 +9.7/B SmCpGrInv d SG 20.34 +2.5 +9.5 +10.8/C SmrstEmMktsIns d EM 10.06 -6.3 -10.5 +2.0/EBrown Cap MgmtSmCoInv b SG 105.55 +1.9 +18.3 +18.1/ABruceBruce MA 523.58 +.8 -.3 +5.4/CBuffaloDiscv MG 25.48 +.6 +5.2 +9.8/C EmergOpps SG 17.44 +3.0 +11.7 +10.1/C FlexInc AL 15.41 -.5 -.3 +6.0/C Gr LG 32.16 +1.0 +10.4 +11.3/C HY HY 10.97 +.5 ... +3.1/E LgCp LG 30.73 +.7 +5.9 +12.3/C MidCp MG 14.54 +.4 +6.8 +5.2/E SmCp SG 17.02 +4.1 +16.1 +12.0/BCG Capital MarketsCorFI CI 7.86 +.1 -2.0 +1.8/B EmMktsEqInvms EM 14.73 -5.9 -9.2 +6.8/A IntlEq FB 12.59 -3.0 -3.0 +4.1/B IntlFI IB 7.86 +.3 +1.7 +4.2/A LgCpEq LG 20.05 ... +3.2 +9.0/E MuniBdInvms ML 9.15 +.3 -1.0 +2.1/E SmMidCpEq SG 21.80 +.6 +5.0 +4.5/ECGMFoc LB 44.00 -12.8 -17.5 +.1/E Mut AL 28.18 -6.9 -9.1 +2.1/E Rlty MB 28.77 -3.6 -10.5 +5.2/DCMAdvsFI CS 11.19 +.2 -.2 +2.4/ACRMMidCpValInstl MB 23.28 +.4 +6.8 +10.7/A SmCpValInstl SB 19.87 -.3 +.4 +9.8/B SmCpValInv SB 17.23 -.3 +.3 +9.6/BCalamosCnvrtA m CV 18.65 +.7 +6.3 +5.6/C CnvrtC m CV 18.47 +.6 +5.9 +4.8/D CnvrtInstl CV 16.72 +.7 +6.4 +5.9/C EvolvingWldGrI EM 14.38 -4.5 -6.2 +2.1/E GlbGrIncA m IH 9.48 -1.2 +.3 +5.2/A GlbGrIncC m IH 8.43 -1.2 ... +4.4/B GlbGrIncI IH 9.75 -1.2 +.4 +5.4/A GrA m LG 34.58 ... +6.5 +8.1/E GrC m LG 21.97 -.1 +6.1 +7.3/E GrIncA m AL 32.81 -.4 +2.9 +8.2/A GrIncC m AL 32.99 -.5 +2.6 +7.3/B GrIncInstl AL 31.54 -.4 +3.0 +8.4/A GrInstl LG 45.33 ... +6.6 +8.4/E IntlGrA m FG 20.66 -3.4 -3.5 +5.2/C IntlGrInstl FG 21.15 -3.3 -3.3 +5.5/B MktNetrlIncA m NE 13.44 -.2 +1.9 +3.4/A MktNetrlIncC m NE 13.66 -.3 +1.6 +2.7/B MktNetrlIncIns NE 13.28 -.2 +2.1 +3.7/ACalvertBalA m MA 31.92 +.3 +1.2 +5.0/D BalC m MA 30.85 +.3 +.8 +4.1/E BdA m CI 15.77 +.1 -1.3 +2.4/A EqA m LG 45.24 +.4 +5.5 +10.2/D EqC m LG 26.54 +.3 +5.1 +9.3/E IncA m TW 15.90 -.4 -3.0 +2.8/C IntlEqA m FB 17.13 -3.3 -2.6 +1.0/E MdCpA m MB 33.21 +1.1 +5.4 +3.1/E RspMuniIncA m MI 15.65 +.2 -.6 +2.5/B ShrtDurIncA m CS 15.85 ... -.2 +1.5/A USLCCrRspnbIdxA m LB 22.74 -.2 +2.3 +9.4/CCambiarGlblUltrFcsInv d WS 19.70 -1.2 -.7 +.6/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 0.0 +2.6 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +.3 +3.3 +13.6/A NL Vanguard TtlSMIdxInv LB 131,708 +.3 +3.3 +13.5/A NL Vanguard InsIdxIns LB 127,702 0.0 +2.6 +13.6/A NL Vanguard TtInSIdxInv FB 125,290 -3.4 -3.8 +6.8/B NL Vanguard TtlSMIdxIns LB 118,410 +.3 +3.3 +13.6/A NL Vanguard InsIdxInsPlus LB 97,367 0.0 +2.6 +13.7/A NL Fidelity Contrafund LG 96,071 +.6 +9.2 +16.2/B NL Vanguard TtInSIdxInsPlus FB 94,206 -3.4 -3.8 +6.9/B NL American Funds GrfAmrcA m LG 89,223 +.7 +8.4 +15.8/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.6 -1.2 +9.1/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.1 -1.9 +2.3/C NL Fidelity 500IndexPrm LB 77,180 0.0 +2.6 +13.6/A NL American Funds IncAmrcA m AL 74,453 -.7 -1.8 +8.0/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -3.4 -3.9 +6.8/B NL Dodge & Cox Stk LV 69,866 +.6 +1.3 +13.3/A NL American Funds CptlIncBldrA m IH 67,979 -.9 -3.4 +6.3/B 5.75 American Funds AmrcnBalA m MA 63,934 +.1 +.5 +9.5/A 5.75 American Funds InvCAmrcA m LB 62,359 -.4 +1.4 +12.9/B 5.75 Dodge & Cox IntlStk FB 61,244 -4.6 -7.5 +6.3/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Advisor SeriesGrOpps LG NL 15.18 +7.7 877-208-0098 Fidelity Advisor GrowthOppsA m LG 5.75 76.07 +6.7 877-208-0098 Fidelity Advisor GrowthOppsC m LG 1.00 66.55 +6.7 877-208-0098 Fidelity Advisor GrowthOppsI LG NL 81.47 +6.7 877-208-0098 Fidelity Advisor GrowthOppsM m LG 3.50 75.57 +6.7 877-208-0098 ProFunds RlEsttUltSctInv LE NL 44.04 +6.3 888-776-3637 Fidelity Select Multimedia CD NL 76.59 +5.7 800-544-8544 World Funds RlEstValOppIns SR NL 12.61 +5.7 800-673-0550 Baron FocedGrInstl MG NL 17.78 +5.5 800-442-3814 Baron FocedGrRetail b MG NL 17.44 +5.5 800-442-3814 Franklin Templeton RlEsttSecAdv SR NL 21.01 +5.5 800-632-2301 Franklin Templeton RlEsttSecR6 SR NL 21.04 +5.5 800-632-2301 Morgan Stanley InsIncUSRlEstA m SR 5.25 14.60 +5.5 800-548-7786 Morgan Stanley InsIncUSRlEstI SR NL 15.09 +5.5 800-548-7786 Principal SmCpA m SB 5.50 25.85 +5.5 800-222-5852 Principal SmCpIns SB NL 27.71 +5.5 800-222-5852 Principal SmCpJ m SB 1.00 24.76 +5.5 800-697-1056 Davis RlEsttA m SR 4.75 40.28 +5.4 800-279-0279 Principal SmCpGrIIns SG NL 15.92 +5.4 800-222-5852 Principal SmCpGrIJ m SG 1.00 11.89 +5.4 800-697-1056 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.08 +37.8 888-776-3637 Virtus InvtvGrStkIns LG NL 25.92 +25.2 888-784-3863 Lord Abbett DevelopingGrI SG NL 32.81 +23.0 888-522-2388 Wasatch UlGr d SG NL 25.23 +23.0 800-551-1700 Lord Abbett DevelopingGrA m SG 5.75 28.65 +22.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.68 +22.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.78 +22.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.85 +22.7 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.64 +22.6 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.48 +22.5 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 21.36 +22.3 888-522-2388 Virtus KARMidCapGrA m MG 5.75 33.74 +21.8 800-243-1574 Morgan Stanley MltCpGrTrustI LG NL 42.59 +21.6 800-869-6397 Berkshire Foc d ST NL 26.08 +21.5 877-526-0707 Morgan Stanley MltCpGrTrustA m LG 5.25 38.67 +21.4 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 28.60 +21.1 800-869-6397 Ivy MicroCpGrA m SG 5.75 30.58 +21.0 800-777-6472 Morgan Stanley MltCpGrTrustB m LG 5.00 28.20 +20.9 800-869-6397 Touchstone SdCptlInsGr LG NL 24.89 +20.9 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.58 +20.7 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 63

IntlEqInv d FB 27.27 -3.1 -4.0 +2.8/C OppInstl LV 23.50 +.3 -1.1 +7.2/C OppInv LV 23.56 +.3 -1.2 +6.9/D SmCpInstl d SB 20.49 +.5 +5.0 +2.5/E SmCpInv d SB 20.02 +.5 +4.9 +2.3/ECarillonClVtCptlApprA m LG 44.16 -.1 +5.1 +13.2/B EagleGrIncA m LV 20.72 -.2 -.9 +8.9/B EagleGrIncC m LV 19.82 -.3 -1.3 +8.1/B EglMidCpGrA m MG 61.02 +.4 +8.0 +11.5/B EglMidCpGrC m MG 48.86 +.4 +7.6 +10.7/B EglMidCpStkA m MG 29.00 +.1 +2.2 +6.6/E EglSmCpGrA m SG 64.18 +.9 +7.7 +9.2/D EglSmCpGrC m SG 47.47 +.9 +7.3 +8.4/D ReamsCore+BdI CI 30.98 +.3 -1.7 +1.7/C ReamsCoreBdI CI 11.20 +.4 -1.0 +1.9/B ReamsUnconsBdI NT 11.61 +.2 -.9 +2.0/D ReamsUnconsBdY b NT 11.66 +.1 -1.1 +1.6/D ScoutIntlI FB 20.79 -2.5 -3.2 +4.2/A ScoutMdCpI MB 19.48 -.5 +2.5 +13.0/A ScoutSmCpI SG 30.38 +3.1 +8.8 +14.4/ACausewayIntlValInstl d FV 16.22 -3.9 -6.4 +2.2/C IntlValInv d FV 16.10 -3.8 -6.4 +2.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.75 -.1 -3.0 -5.8/A BrkdMLPFocC m LP 6.22 -.1 -3.4 -6.5/BChamplainSmCoAdv b SG 22.75 +3.1 +14.3 +14.7/ACity National RochdaCorpBdServicing CS 10.19 +.3 -.9 +.8 DivIncN b LV 38.26 +1.6 -3.6 +6.5/DClearBridgeAggresivGrA m LG 216.17 +2.7 +6.3 +5.2/E AggresivGrC m LG 173.02 +2.6 +6.0 +4.5/E AggresivGrI LG 238.67 +2.7 +6.4 +5.6/E AggresivGrIS LG 241.24 +2.7 +6.5 +5.7/E AllCpValA m LV 14.21 -.1 -2.3 +7.8/C AllCpValC m LV 12.24 -.1 -2.5 +7.1/C ApprecA m LB 23.80 +.1 +.8 +9.2/C ApprecC m LB 22.90 ... +.5 +8.4/D ApprecI LB 23.67 +.1 +1.0 +9.5/C ApprecIS LB 23.74 +.1 +1.0 +9.6/C CBIntlSmCpI FA 18.18 -4.4 -4.9 +4.1/D DivStrat1 LB 23.03 +.1 -1.8 +9.6/C DivStratA m LB 23.00 ... -1.9 +9.3/C DivStratC m LB 22.65 ... -2.2 +8.5/D DivStratI LB 23.61 ... -1.8 +9.6/C IntlGrC m FG 41.69 -1.6 +4.0 +8.0/A IntlGrI FG 48.10 -1.5 +4.5 +9.1/A IntlValA m FV 10.97 -5.1 -7.2 +2.0/C IntlValIS FV 11.03 -5.1 -7.0 +2.4/C LgCpGrA m LG 43.48 -.1 +7.0 +13.3/B LgCpGrC m LG 34.98 -.2 +6.6 +12.5/B LgCpGrI LG 48.20 -.1 +7.1 +13.6/B LgCpValA m LV 32.53 +.4 -1.7 +6.3/D LgCpValC m LV 31.55 +.3 -2.1 +5.5/E LgCpValI LV 32.49 +.4 -1.6 +6.6/D MidCpA m MB 33.42 -.3 ... +5.2/D MidCpC m MB 26.69 -.4 -.3 +4.4/E MidCpI MB 37.11 -.3 +.1 +5.5/D MidCpIS MB 37.44 -.3 +.2 +5.6/D SmCpC m SG 40.56 +1.6 +5.4 +10.1/C SmCpGrA m SG 39.21 +3.0 +19.5 +13.1/A SmCpGrI SG 41.81 +3.0 +19.7 +13.5/A SmCpGrIS SG 42.23 +3.1 +19.8 +13.6/A SmCpGrR b SG 38.24 +3.0 +19.4 +12.8/A SmCpI SG 64.15 +1.7 +5.9 +11.2/B SmCpValA m SV 20.63 +1.7 +3.7 +7.3/D TactDivIncA m MV 16.23 -.2 -2.2 +.3/E TactDivIncC m MV 15.40 -.3 -2.6 -.5/E TactDivIncI MV 16.35 -.2 -2.1 +.5/E ValTrustC m LB 78.73 +.9 -1.6 +5.3/E ValTrustI LB 94.57 +1.0 -1.1 +6.3/EClermontCLSGrandIncN CA 11.25 -1.5 -1.0 +4.3/CClipperClipper LB 123.02 -.1 +2.1 +11.8/ACohen & SteersDivVal,IncInstl LB 14.95 -.9 -1.9 +7.9/D GlbInfras,IncI XO 18.61 +.3 -3.1 +4.5/B GlbRltys,IncA m GR 52.69 +1.2 -.2 +5.8/B GlbRltys,IncI GR 52.97 +1.2 -.1 +6.1/A InstlRltys SR 43.13 +4.1 +.3 +7.8/A IntlRltyA m GR 12.05 -.8 +.2 +5.1/B IntlRltyI GR 12.14 -.8 +.4 +5.5/B PrfrdScInc,IncA m RR 13.50 ... -2.5 +5.1/C PrfrdScInc,IncC m RR 13.42 -.1 -2.7 +4.4/D PrfrdScInc,IncI RR 13.53 -.1 -2.3 +5.4/B RlEsttSecIncA m SR 14.68 +4.5 -.3 +8.6/A RlEsttSecIncC m SR 13.29 +4.5 -.6 +7.9/A RlEsttSecIncIns SR 15.47 +4.5 -.1 +8.9/A Rltys SR 64.13 +4.1 +.2 +7.5/AColorado BondSharesATxEx f SI 9.10 +.6 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.3 +2.5/C AMTFrCTIMBIns SI 10.33 +.4 -.2 +1.6/C AMTFrIMBA m MI 10.29 +.3 -.7 +2.1/D AMTFrIMBIns MI 10.29 +.4 -.6 +2.3/C AMTFrMAIMBIns MT 10.35 +.3 -.6 +1.8/D AMTFrNYIMBIns MN 11.66 +.3 -.4 +2.0/B AMTFrORIMBIns SI 12.13 +.3 -.5 +1.9/B AMTFrSCIMBIns SI 9.98 +.3 -.7 +2.0/B AcornA m MG 13.69 +2.1 +10.9 +11.4/B AcornC m MG 6.74 +1.9 +10.5 +10.6/B AcornIns MG 16.40 +2.0 +10.9 +11.7/B AcornIntSelIns FG 29.73 -1.5 +1.6 +9.2/A AcornIntlA m FR 45.16 -2.2 +.5 +6.0/E AcornIntlC m FR 43.05 -2.3 +.1 +5.2/E AcornIntlIns FR 45.27 -2.2 +.6 +6.2/E AcornSelA m MG 14.47 +2.8 +7.0 +11.7/B AcornSelIns MG 16.53 +2.9 +7.2 +12.0/A AcornUSAIns SG 17.13 +4.3 +16.0 +12.3/B BalA m MA 40.68 -.2 -1.2 +5.7/C BalIns MA 40.60 -.1 -1.1 +5.9/B BdA m CI 8.27 +.1 -2.0 +1.9/B BdIns CI 8.26 ... -2.0 +2.1/B ContrCoreA m LB 25.48 -.2 -.8 +8.5/D ContrCoreIns LB 25.68 -.2 -.7 +8.8/D ContrCoreV f LB 25.23 -.2 -.8 +8.5/D ContrEurpA m ES 7.20 -2.8 -1.6 +1.7/D ConvrtSecsA m CV 20.81 -.3 +5.5 +6.8/B ConvrtSecsIns CV 20.83 -.3 +5.6 +7.0/A CorpIncA m TW 9.79 -.6 -3.7 +2.4/D CorpIncIns TW 9.79 -.5 -3.6 +2.7/C CptAllcAgrA m AL 13.46 -1.1 +.2 +7.6/A CptAllcAgrC m AL 13.11 -1.1 -.1 +6.8/B CptAllcCnsA m XY 10.14 -.2 -1.2 +2.9/C CptAllcMdAgA m MA 12.97 -.8 +.1 +6.6/B CptAllcMdAgC m MA 12.98 -.8 -.3 +5.8/B CptAllcMdAgIns MA 12.95 -.8 +.2 +6.9/A CptAllcMdCnsA m CA 11.06 -.4 -.7 +4.1/C CptAllcModA m CA 11.58 -.6 -.4 +5.5/A CptAllcModC m CA 11.47 -.7 -.7 +4.7/B DiscpCoreA m LB 12.33 -.5 +3.3 +10.4/B DiscpSmCoreV f SB 7.34 +1.7 +5.5 +5.4/E DivIncA m LV 21.52 -.6 -1.5 +10.3/A DivIncC m LV 20.87 -.7 -1.9 +9.5/A DivIncIns LV 21.54 -.6 -1.4 +10.6/A DivIncV f LV 21.53 -.6 -1.5 +10.3/A DivOppA m LV 9.44 -.4 -1.0 +7.4/C DivOppC m LV 9.24 -.4 -1.4 +6.6/D EmMktsIns EM 12.74 -5.4 -7.7 +6.7/A FltRtA m BL 9.12 +.1 +2.3 +4.0/B GlEngNatResA m SN 19.91 -2.1 +.7 +4.0/C GlEngNatResI SN 20.17 -2.0 +.7 +4.3/B GlbDivOppA m WS 18.31 -1.5 -4.6 +3.3/E GlbDivOppIns WS 18.37 -1.5 -4.5 +3.6/E GlbEqValA m WS 13.43 -1.5 -2.0 +5.0/D GlbOppsA m IH 13.71 -1.0 -.1 +5.9/A GlbStratEqA m WS 15.43 -1.5 +.5 +8.1/B GlbStratEqC m WS 13.17 -1.5 +.1 +7.3/B GlbTechGrA m ST 33.80 -.6 +11.8 +22.1/B GlbTechGrC m ST 30.37 -.7 +11.4 +21.1/B GlbTechGrIns ST 35.13 -.6 +12.0 +22.4/A GrtrChinaA m CH 51.72 -3.8 +1.2 +8.8/B HYBdA m HY 2.86 +.7 -1.4 +3.7/D HYBdC m HY 2.84 +.7 -1.7 +2.9/E HYMuniA m HM 10.54 +.6 +1.3 +4.1/C HYMuniIns HM 10.54 +.6 +1.4 +4.3/C IncBuilderA m XY 11.83 +.1 -.1 +4.3/A IncOppsA m HY 9.57 +.6 -1.5 +3.4/D LgCpEnhCoreA b LB 24.23 -.4 +2.6 +10.7/B LgCpEnhCoreIns LB 24.19 -.4 +2.8 +11.0/A LgCpGrA m LG 42.62 +.2 +7.4 +10.7/D LgCpGrC m LG 35.69 +.1 +7.0 +9.9/D LgCpGrIIIA m LG 18.04 +.2 +7.3 +10.4/D LgCpGrIIIC m LG 12.70 +.1 +6.9 +9.6/D LgCpGrIIIIns LG 19.46 +.3 +7.4 +10.7/D LgCpGrIns LG 44.26 +.2 +7.5 +11.0/D LgCpGrV f LG 42.25 +.2 +7.4 +10.7/D LgCpIdxA b LB 49.29 ... +2.3 +10.7/B LgCpIdxIns LB 49.58 ... +2.5 +11.0/A LgCpValA m LV 13.98 -.9 -3.3 +7.3/C LgCpValC m LV 13.95 -1.0 -3.7 +6.5/D LmtDurCrdtA m CS 9.65 -.1 -.8 +1.5/B MNTxExmptA m SM 5.38 +.2 -.6 +2.5/B MidCapGrA m MG 27.30 +.4 +7.2 +8.5/C MidCapGrIns MG 29.16 +.5 +7.4 +8.7/C MidCapIdxA b MB 17.02 +.8 +3.6 +9.9/A MidCapIdxIns MB 16.95 +.8 +3.8 +10.1/A MidCapValA m MV 12.76 -.3 -.9 +6.1/D MidCapValC m MV 11.77 -.4 -1.2 +5.3/D MidCapValIns MV 12.79 -.3 -.7 +6.3/D Pac/AsIns DP 10.73 -3.3 -2.8 +9.1/B QualityIncA m CI 5.32 +.4 -.6 +1.5/D RlEstateEqA m SR 13.25 +4.2 -.8 +6.5/C RlEstateEqIns SR 13.28 +4.2 -.6 +6.7/B S/MCpValA m SV 10.36 -.7 +2.2 +6.2/E STBdA m CS 9.88 +.1 -.1 +.6/D STBdIns CS 9.86 +.1 -.1 +.8/C STBdIns3 CS 9.86 +.1 ... +1.0/C STMuniBdA m MS 10.30 +.4 +.5 +.6/D STMuniBdIns MS 10.30 +.3 +.6 +.9/C SelGlbEqA m WS 13.61 -.4 +5.6 +10.4/A SelIntlEqA m FG 14.22 -2.8 -2.3 +2.0/E SelIntlEqIns FG 14.52 -2.8 -2.2 +2.2/E SelLgCpEqA m LB 14.22 +.4 +1.7 +10.7/B SelLgCpEqIns LB 14.12 +.4 +1.8 +11.0/A SelLgCpGrA m LG 16.38 -.2 +10.5 +9.7/D SelLgCpGrIns LG 16.93 -.2 +10.6 +10.0/D SelLgCpValA m LV 25.65 -1.0 -2.2 +9.3/A SelLgCpValC m LV 23.47 -1.0 -2.6 +8.5/B SelSmlrCpValA m SB 18.27 -.8 +1.2 +4.2/E SlgCmsInfoA m ST 75.21 -2.9 +6.3 +16.9/D SlgCmsInfoC m ST 51.87 -3.0 +5.9 +16.0/D SlgGlbTechA m ST 41.67 -3.2 +6.0 +17.2/D SlgGlbTechC m ST 32.17 -3.2 +5.6 +16.3/D SmCpGrIA m SG 19.94 +2.3 +9.5 +12.8/A SmCpGrIIns SG 21.17 +2.3 +9.6 +13.1/A SmCpIdxA b SB 26.75 +2.2 +10.0 +12.7/A SmCpIdxIns SB 26.92 +2.2 +10.1 +13.0/A SmCpValIA m SV 42.64 +2.1 +4.3 +11.9/A SmCpValIIA m SV 17.79 +.6 +3.0 +8.7/C SmCpValIIIns SV 18.08 +.6 +3.1 +9.0/C SmCpValIIns SV 47.51 +2.1 +4.4 +12.2/A StratIncA m NT 5.88 -.1 -.7 +3.1/B StratIncC m NT 5.88 -.1 -1.3 +2.3/C StratIncIns NT 5.78 -.2 -.8 +3.4/B StratMuniIncA m ML 4.00 +.5 +.1 +3.9/A StrtCAMuIncA m MC 7.55 +.4 -.3 +3.1/C StrtCAMuIncInst MC 7.55 +.4 -.2 +3.3/B StrtNYMuIncA m MY 7.29 +.2 -.6 +2.8/B ThermostatA m XY 14.48 +.3 +.4 +2.9/D ThermostatC m XY 14.53 +.2 ... +2.1/D ThermostatIns XY 14.29 +.3 +.4 +3.1/C TtlRetBdA m CI 8.84 ... -1.2 +2.4/A TtlRetBdIns CI 8.84 +.1 -1.1 +2.6/A TxExmptA m ML 13.36 +.4 -.2 +2.9/C TxExmptC m ML 13.36 +.3 -.5 +2.3/D TxExmptIns ML 13.37 +.5 ... +3.1/B USTrsIdxIns GI 10.79 +.4 -1.4 +.9/BCommerceBd CI 19.34 ... -1.9 +2.2/B Gr LG 34.19 +.7 +5.0 +14.1/A KansasTFIntrmBd SI 19.04 +.3 -.7 +1.8/C MidCpGr MG 41.08 +1.3 +4.0 +11.4/B MssrTFIntrmBd SI 19.15 +.3 -.7 +2.0/B NtnlTFIntrmBd MI 19.23 +.3 -.8 +2.3/C ShrtTrmGovt GS 16.82 +.1 -.3 +.4/B Val LV 30.57 +.3 -1.7 +9.2/ACommunity ReinvestQlfdInvm b GI 10.30 +.1 -1.4 +.8/BConvergenceCorPlusInstl LB 19.42 -1.7 +3.7 +10.4/BCopeland Capital ManRkMgdDivGrI d LB 14.56 +1.0 +5.6 +6.3/ECopleyCopley d LV 100.12 +1.9 +13.2 +13.9/ACredit SuisseCmdtyRetStratA m BB 4.83 -5.1 -1.6 -4.5/D CmdtyRetStratI BB 4.94 -5.2 -1.6 -4.2/D FltngRtHiIncA m BL 6.86 ... +1.5 +4.0/B FltngRtHiIncC m BL 6.88 ... +1.2 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 16.79 +2.0 +6.1 +10.1/BCullenHiDivEqInstl d LV 17.63 -1.3 -3.2 +8.4/B HiDivEqRetail m LV 17.62 -1.4 -3.3 +8.1/BCutlerEq LV 19.93 -.4 -3.2 +8.8/BDFAAsiaPacSmCoIns PJ 23.53 -1.5 -1.4 +7.4/B CAInTmMnBdIns MF 10.44 +.3 +.2 +1.6/E CASTMnBdIns SS 10.27 +.2 +.6 +.9/C CSTGEIntlScCrEq FV 9.92 -3.3 -3.5 +5.3/A CSTGEUSSclCrEq2 MB 17.90 -.3 +2.1 +10.4/A CntnntlSmCIns ES 27.92 -2.5 -2.3 +11.1/A EMktCorEqI EM 21.36 -5.8 -8.0 +5.0/C EMktSCInstl EM 22.15 -5.3 -7.2 +5.8/B EmMktsII EM 26.94 -5.6 -7.5 +5.3/C EmMktsInstl EM 28.15 -5.7 -7.6 +5.1/C EmMktsSocialCor EM 13.76 -5.8 -7.7 +5.7/B EmMktsValInstl EM 29.12 -5.9 -6.7 +5.6/B EnhUSLgCoInstl LB 13.14 ... +1.7 +10.8/A FvYrGlbFIIns IB 10.90 +.4 +.3 +1.6/D GlbAllc2575Ins XY 13.50 -.1 +.2 +3.2/B GlbAllc6040Ins MA 18.10 -.5 +.1 +5.9/B GlbEqInstl WS 23.31 -1.0 +.4 +8.5/B GlbRlEsttSec GR 10.93 +2.9 -.2 +6.4/A InProtSecIns IP 11.68 +.9 -.6 +1.8/B IntlCorEqIns FB 14.10 -3.2 -3.0 +5.9/A IntlLgCpGr FG 13.01 -2.1 -1.0 +4.9/C IntlRlEsttScIns GR 5.13 -1.0 -1.3 +3.7/D IntlSclCrEqInst FV 13.60 -3.1 -2.8 +6.0/A IntlSmCoInstl FQ 20.83 -2.6 -2.1 +8.5/B IntlSmCpGr FR 15.95 -1.6 +.4 +10.2/A IntlSmCpValIns FA 21.69 -4.0 -5.6 +6.3/C IntlSstnbtyCor1 FB 10.77 -2.7 -2.5 +5.0/A IntlValIII FV 16.50 -4.1 -4.7 +3.5/A IntlValInstl FV 19.46 -4.1 -4.8 +3.4/B IntlVctrEqIns FA 13.13 -3.3 -3.2 +6.5/B ItmGovtFIIns GI 12.07 +.3 -1.8 +1.0/B ItmTExtnddQlIns TW 10.27 -.3 -3.6 +2.4/D ItmTMnBdIns MI 10.03 +.3 -.1 +1.5/E JapaneseSmCoIns JS 28.32 -4.1 -2.8 +12.7/B LgCpIntlInstl FB 23.24 -2.9 -2.7 +3.9/B OneYearFIInstl UB 10.26 +.1 +.5 +.8/D RlEsttSecInstl SR 35.13 +4.9 +.1 +7.7/A STGovtInstl GS 10.44 +.1 -.5 +.4/B STMuniBdInstl MS 10.14 +.3 +.6 +.9/C ShTrmExQtyI CS 10.71 +.1 -.2 +1.4/B SlvLyHdgGlEqIns WS 16.53 -2.0 -.7 +7.6/B SlvlyHdgGlFIIns IB 9.54 +.1 +.4 +1.5/D TAUSCorEq2Instl MB 18.56 +.1 +2.6 +9.8/A TAWexUSCrEqIns FB 11.36 -3.9 -4.1 +5.6/A TMdIntlVal FV 16.02 -4.1 -4.7 +3.3/B TMdUSEq LB 29.86 ... +3.1 +10.9/A TMdUSMktwdVl LV 30.56 -.8 -.8 +8.3/B TMdUSMktwdVlII LV 28.48 -.8 -.7 +8.4/B TMdUSSmCp SB 46.62 +1.6 +5.9 +10.0/B TMdUSTrgtedVal SV 38.81 +.3 +3.6 +8.8/C TwYrGlbFIIns IB 9.93 +.2 +.5 +.8/E TwoYrFIInstl CS 9.93 ... +.3 +.7/D TwoYrGovtInstl GS 9.77 +.1 +.2 +.4/B USCorEq1Instl LB 23.46 +.1 +3.2 +10.6/B USCorEqIIInstl MB 22.05 +.1 +2.4 +9.7/A USLgCo LB 21.18 ... +2.6 +11.2/A USLgCpGrInstl LG 19.89 ... +4.1 +12.1/C USLgCpValII LV 18.33 -1.4 -1.6 +9.3/A USLgCpValIII LV 26.45 -1.5 -1.6 +9.3/A USLgCpValInstl LV 38.30 -1.4 -1.7 +9.2/A USMicroCpInstl SB 23.85 +2.4 +8.4 +11.1/A USSmCpGrInstl SG 19.58 +2.2 +5.1 +8.9/D USSmCpInstl SB 38.14 +2.0 +6.3 +9.9/B USSmCpValInstl SV 40.30 +1.3 +6.3 +8.7/C USSocialCorEq2 MB 16.53 +.3 +2.9 +10.0/A USSstnbtyCor1 LB 21.93 +.6 +4.1 +10.8/A USTrgtedValIns SV 25.99 +.8 +4.6 +8.8/C USTrgtedValR1 SV 25.97 +.7 +4.5 +8.7/C USVectorEqInstl MV 19.70 +.3 +2.9 +9.0/B WlexUSGovFIIns IB 10.41 +.8 +1.4 +4.2/A WlexUSTrgVlIns FA 14.38 -4.4 -5.6 +6.8/B WlexUSVlPrtIns FV 12.26 -4.6 -5.5 +4.1/ADFDentPremGrInv MG 32.17 +1.0 +10.8 +13.2/ADavenportCor LG 22.73 -.2 +1.5 +8.4/E EqOpps MG 18.02 +1.6 -.3 +3.9/E ValInc LV 16.41 -.6 -3.5 +7.3/CDavisApprecIncA m AL 40.17 -1.1 +1.1 +3.8/E ApprecIncY AL 40.38 -1.1 +1.3 +4.1/E FinclA m SF 51.42 -1.8 -1.0 +9.7/B FinclC m SF 42.69 -1.8 -1.3 +8.8/C NYVentureA m LB 34.89 -.5 +1.9 +10.9/A NYVentureC m LB 31.56 -.5 +1.4 +10.0/B NYVentureY LB 35.68 -.4 +1.9 +11.1/A OppA m LG 37.55 +.1 +1.5 +11.9/C OppC m LG 30.69 ... +1.1 +11.0/D RlEsttA m SR 40.28 +5.4 +1.8 +8.6/A RlEsttY SR 40.87 +5.4 +1.9 +8.8/ADelaware InvCorpBdA m TW 5.57 +.2 -3.9 +2.1 CorpBdInstl TW 5.57 +.2 -3.8 +2.3 DiversIncA m CI 8.38 +.2 -2.3 +1.6 EmMktsA m EM 18.54 -4.6 -8.1 +8.6/A ExtnddDrBdA m TW 6.19 +.5 -7.2 +3.6 ExtnddDrBdInstl TW 6.18 +.5 -7.1 +3.8 HYOppsA m HY 3.72 +.8 -.8 +2.8 IntlValEqA m FV 14.60 -4.6 -6.6 +3.2/B IntlValEqInstl FV 14.66 -4.6 -6.5 +3.4/B LtdTrmDvrsIncA m CS 8.29 +.4 -.8 +1.2 MnstHYMnBdA m SM 10.67 +.4 -.3 +2.8/B NtnlHYMnBdA m HM 11.01 +.5 +1.1 +4.9/B REITA m SR 11.09 +5.1 -1.4 +4.7/E SelGrA m LG 40.93 +1.9 +8.4 +6.6/E SelGrInstl LG 44.59 +1.9 +8.5 +6.8/E SmCpValA m SV 67.42 +.3 +2.2 +10.4/B SmCpValC m SV 55.77 +.2 +1.9 +9.6/B SmidCpGrA m SG 25.84 +4.5 +17.9 +14.0/A SmidCpGrC m SG 13.05 +4.5 +17.5 +13.1/A TFArizonaA m SL 11.26 +.4 ... +2.9/A TFCaliforniaA m MC 12.00 +.4 -.3 +3.3/B TFColoradoA m SL 11.06 +.3 -.3 +3.1/A TFIdahoA m SL 11.21 +.3 -.4 +2.4/B TFMnnstA m SM 12.17 +.3 -.4 +2.3/C TFMnnstIntrmA m SM 10.84 +.3 -.6 +2.0/C TFPnsylvnA m MP 7.95 +.3 -.2 +2.9/B TFUSAA m ML 11.47 +.5 +.1 +3.1/C TFUSAIntermA m MI 11.77 +.4 -.1 +2.3/C USGrA m LG 25.05 +1.2 +5.7 +8.1/E USGrInstl LG 27.33 +1.3 +5.8 +8.4/E ValInstl LV 21.76 -.7 +2.2 +9.1/A WlthBldrA m MA 14.33 +.2 -1.3 +4.0DeutscheCATxFrIncA m MC 7.42 +.2 -.6 +2.4/E CATxFrIncS MC 7.41 +.4 -.4 +2.7/D CROCIEqDivA m LV 56.37 +.5 -1.0 +9.0/A CROCIEqDivC m LV 56.23 +.4 -1.4 +8.2/B CROCIIntlA m FB 46.64 -3.5 -3.7 +.8/E CROCIIntlC m FB 46.24 -3.5 -4.0 .../E CROCIIntlS FB 46.85 -3.5 -3.6 +1.0/E CmnctnsA m SC 25.48 +.6 -5.1 +2.5/D CorEqA m LB 28.05 +.1 +3.1 +10.4/B CorEqS LB 28.34 +.2 +3.3 +10.7/B CptlGrA m LG 82.59 +.4 +7.2 +11.6/C CptlGrS LG 83.46 +.4 +7.3 +11.9/C EAFEEqIdxInstl FB 6.34 -3.1 -3.2 +3.3/C EmMktFixIncS EB 8.80 -2.0 -6.3 +1.5/E EmMktsEqS EM 19.42 -4.5 -6.0 +5.3/C Eq500IdxInstl LB 223.01 ... +2.5 +10.9/A Eq500IdxS LB 220.03 ... +2.5 +10.9/A GNMAS GI 13.31 ... -1.0 +.7/C GlbHiIncInstl HY 6.70 +.7 +.1 +5.2/A GlbIncBldrA m IH 9.21 -.7 -2.2 +5.3/A GlbSmCpA m SW 37.52 -.5 +1.4 +4.1/E GlbSmCpS SW 39.72 -.5 +1.5 +4.4/E HiCoGlBdS IB 8.94 -.7 -2.7 +2.6/B HiIncA m HY 4.64 +.7 +.1 +4.4/B HiIncC m HY 4.65 +.6 -.3 +3.7/D HlthWllnssS SH 39.35 +1.8 +4.7 +1.2/D IntlGrS FG 34.05 -3.2 -3.1 +3.8/D IntrmTxAmtFrS MI 11.58 +.4 -.5 +1.9/D LgCpFocGrS LG 48.00 +1.1 +6.8 +11.7/C LtnAmrcEqS LS 22.07 -9.1 -14.6 +3.1/A MATxFrS MT 14.01 +.3 -.9 +2.3/B MgdMuniBdA m ML 8.96 +.4 -.8 +2.5/D MgdMuniBdS ML 8.97 +.4 -.9 +2.7/D MltAstGlbAllcS IH 15.71 -1.8 -2.7 +2.3/E MltsecIncA m MU 4.43 -.6 -2.7 +1.8/E NYTxFrIncA m MY 10.44 +.2 -1.0 +2.3/C NYTxFrIncS MY 10.44 +.3 -.8 +2.6/C RlEsttSecA m SR 20.18 +3.8 +.3 +7.8/A SP500IdxS LB 30.99 ... +2.4 +10.8/A SciandTechA m ST 24.14 -.1 +12.6 +17.2/C ShrtDurS CS 8.55 ... ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.3 +.5 +1.0/B SmCpCorS SB 33.73 +2.4 +8.4 +10.9/A StratHYTxFrA m HM 12.05 +.4 -.3 +3.3/D StratHYTxFrS HM 12.06 +.4 -.2 +3.5/D TotRetBdA m CI 10.33 -.3 -2.9 +1.8/C TotRetBdS CI 10.33 -.3 -2.8 +2.0/B WldDivS WS 30.07 -1.9 -1.1 +3.7/EDiamond HillAllCpSelI LB 16.46 +1.2 +2.2 +6.9/E CorpCrdtA m HY 11.22 +.5 +1.3 +5.8/A CorpCrdtI HY 11.19 +.6 +1.5 +6.1/A LgCpA m LV 25.74 -.2 -2.7 +8.4/B LgCpC m LV 24.31 -.3 -3.0 +7.6/C LgCpI LV 25.94 -.2 -2.6 +8.7/B LgCpY LV 25.98 -.2 -2.5 +8.8/B LngShrtA m LO 25.35 -.4 -1.6 +3.4/C LngShrtC m LO 22.60 -.4 -1.9 +2.6/D LngShrtI LO 26.01 -.3 -1.4 +3.7/C SmCpA m SV 36.27 +.8 +1.8 +5.7/E SmCpI SV 36.86 +.9 +2.0 +6.1/E SmCpY SV 36.90 +.9 +2.0 +6.2/E SmMidCpI MV 23.03 +.8 +2.6 +7.6/CDodge & CoxBal MA 105.53 +.5 +.2 +7.6/A GlbStk WS 13.40 -1.4 -3.3 +6.5/C Inc CI 13.44 -.2 -1.4 +2.6/A IntlStk FB 42.83 -4.6 -7.5 +.9/E Stk LV 203.25 +.6 +1.3 +10.4/ADominionImpactBdInv m CI 10.94 +.2 -1.7 +2.1/B ImpactEqInstl d LB 23.45 -.5 +.1 +6.0/E ImpactEqInv m LB 23.46 -.5 ... +5.6/E ImpactIntlEqInv m FV 8.52 -4.0 -4.3 +4.0/ADoubleLineCorFII CI 10.71 +.7 -1.1 +2.4 CorFIN b CI 10.70 +.6 -1.2 +2.1 EmMktsFII EB 10.24 -.5 -3.0 +3.9/B EmMktsFIN b EB 10.24 -.5 -3.2 +3.6/C FltngRtI d BL 9.91 +.1 +1.7 +3.0/D FltngRtN m BL 9.93 +.2 +1.6 +2.7/E LowDurBdI CS 9.96 +.3 +.4 +1.9 LowDurBdN b CS 9.95 +.2 +.3 +1.6 MltAsstGrA m TV 9.47 -.9 -.5 +5.4 MltAsstGrI d TV 9.52 -.8 -.3 +5.7 TtlRetBdI CI 10.44 +.3 -.3 +2.4/A TtlRetBdN b CI 10.43 +.3 -.4 +2.1/BDreyfusAMTFMnBdA f MI 13.84 +.4 -.5 +2.8/B AMTFMnBdZ MI 13.85 +.4 -.3 +3.0/A ActvMidCpA f MB 60.71 -1.5 -1.3 +5.8/D ActvMidCpI MB 60.90 -1.5 -1.2 +6.1/D Apprec,IncInv LB 35.50 -.1 +.5 +9.4/C BalOppA f MA 23.06 -.4 +1.1 +6.4/B BdMktIdxInv b CI 9.98 ... -2.1 +1.2/D BstnCoSmCpValI SB 24.09 +2.2 +7.6 +10.6/B BstnCoSmMdCpGrI MG 22.97 +1.4 +16.6 +13.0/A CAAMTFMnBdA f MF 14.79 +.5 -.2 +2.7/B CAAMTFMnBdZ MF 14.79 +.5 -.1 +2.9/B ConnecticutA f SI 11.46 +.5 -.6 +2.0/B CorEqA m LB 17.94 +.2 +.6 +9.3/C DiscpStk b LB 37.67 -.1 +3.2 +10.7/B DynTtlRetA f AM 15.53 -.7 -1.7 +.2/C DynTtlRetC m AM 14.41 -.8 -2.1 -.6/C DynTtlRetI AM 15.96 -.6 -1.6 +.5/C EmMktsA m EM 10.03 -6.4 -10.6 +2.9/D GrandInc LG 22.21 +.2 +4.9 +10.1/D HYA m HY 6.12 +.5 -.2 +3.7/C HYI HY 6.12 +.5 -.1 +4.0/C HYMuniBdZ b HM 12.38 +.6 +2.0 +6.6/A InCorpd LG 11.81 -.6 +3.3 +9.5/E InsSP500StkIdxI LB 54.57 ... +2.5 +11.0/A IntlBdA f IB 15.35 -1.3 -2.7 +2.2/C IntlStkI FG 18.66 -1.3 -.2 +7.0/B IntlStkIdxInv FB 17.38 -3.0 -3.1 +3.0/C IntrmMnBd MI 13.38 +.3 -.6 +2.3/C IntrmTrmIncA f CI 12.80 -.4 -2.9 +.7/E IntrmTrmIncI CI 12.80 -.4 -2.8 +1.1/E MassachusettsZ MT 11.33 +.3 -1.0 +2.2/B MidCpIdxInvs MB 38.57 +.9 +3.7 +9.9/A MnBd MI 11.57 +.3 -.4 +2.9/A MnBdOppA f MI 12.71 +.4 -.3 +2.8/B MnBdOppZ MI 12.71 +.4 -.3 +2.9/A NJMnBd,IncA f MJ 12.73 +.4 -.1 +3.1/C NYAMTFMnBdA f MN 14.60 +.3 -.9 +2.5/B NYTxExBd MN 14.56 +.4 -.6 +2.8/A NatrlResA f SN 32.47 -3.0 +1.3 +4.7/B OppcMidCpValA f MB 34.01 -.8 +1.7 +6.2/D OppcSmCpInv SG 39.04 ... +6.3 +9.9/C PennsylvaniaA f MP 15.93 +.3 -.6 +3.2/B RsrchGr,IncZ LG 15.99 +1.6 +9.7 +11.8/C SP500Idx LB 55.30 ... +2.3 +10.7/B ShrtIntermMnBdD b MS 12.81 +.5 +.5 +.7/D ShrtTrmIncD CS 10.09 -.2 -.9 +.3/E SmCpStkIdxInvs SB 34.66 +2.2 +10.0 +12.7/A StandishGlbFII IB 21.14 -.6 -1.1 +1.9/D StratValA f LV 39.94 -1.3 -.4 +8.4/B StratValI LV 40.06 -1.3 -.2 +8.6/B StructMidCpA f MB 30.76 -1.1 -2.1 +7.0/C StructMidCpI MB 31.44 -1.1 -2.0 +7.3/C SustUSEqZ LB 11.35 +.6 +.2 +6.4/E T/STtlRetBdI MI 22.60 +.3 -.5 +2.3/C TechGrA f ST 55.26 -.5 +12.8 +18.5/C TxMgdGrA m LB 29.24 ... -.2 +8.5/D USMortgZ b GI 14.47 ... -1.3 +.6/C UltraShrtIncZ UB 10.07 +.1 +.7 +.4/E WldwideGrA f WS 52.68 -.7 -1.4 +8.1/BDriehausActvInc XS 9.70 -.2 +1.3 +1.5/D EmMktsGrInv d EM 37.23 -4.3 -6.1 +6.0/B sEvnDrv AM 11.36 +1.6 +5.3 +3.0/ADupreeMtKntckyTFInc SI 7.60 +.4 -.6 +2.2/A MtKntckyTFSM SS 5.22 +.5 -.3 +1.0/C MtNrthCrlnTFInc SI 11.34 +.3 -1.0 +2.3/A MtTnnssTFInc SI 11.24 +.3 -.7 +2.1/BEPEmMktsSmCoA m EM 12.67 -3.0 -9.3 +3.0/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.4 +.3 +3.0/C AmtFreeMuniIncI ML 9.77 +.3 +.3 +3.3/B AtlntCptSMIDCA m MG 32.18 +1.1 +5.5 +13.1/A AtlntCptSMIDCI MG 35.50 +1.1 +5.6 +13.3/A BalA m MA 9.13 ... +.9 +5.8/C BalC m MA 9.17 ... +.7 +5.0/D CAMnOpA m MF 10.29 +.5 +.3 +3.3/A CnctctMnIncA m SL 9.93 +.5 -.2 +2.3/B DivBldrA m LB 14.56 +.7 +1.0 +8.4/D DivBldrC m LB 14.63 +.6 +.6 +7.6/D DivBldrI LB 14.54 +.7 +1.1 +8.7/D FltngRtA m BL 9.34 +.2 +2.3 +4.3/A FltngRtAdv b BL 9.03 +.2 +2.3 +4.3/A FltngRtAdvtgA m BL 10.92 +.2 +2.5 +4.9/A FltngRtAdvtgAdv b BL 10.92 +.2 +2.6 +4.9/A FltngRtAdvtgC m BL 10.90 +.1 +2.2 +4.4/A FltngRtC m BL 9.02 +.1 +2.0 +3.5/C FltngRtHiIncA m BL 9.42 +.2 +2.0 +4.3/A FltngRtHiIncAdv b BL 8.86 +.2 +2.0 +4.3/A FltngRtHiIncC m BL 8.84 +.2 +1.6 +3.5/C FltngRtHiIncI BL 8.86 +.2 +2.1 +4.5/A FltngRtInstl BL 9.04 +.2 +2.5 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 8.91 -.8 -1.1 +4.8/A GlbIncBldrC m IH 8.82 -.9 -1.5 +4.0/C GlbMcrAbRtA m NT 8.89 -.6 -1.3 +2.2 GlbMcrAbRtI NT 8.87 -.6 -1.2 +2.5 GovtOppsA m GS 6.14 -.1 -.1 +.5/B GovtOppsC m GS 6.13 -.3 -.5 -.3/E GrA m LG 29.27 +.6 +9.8 +12.0/C GreaterChinaGrA m CH 25.57 -1.9 +.9 +8.6/B GreaterIndiaA m EI 33.72 ... -8.4 +7.5/B HYMuniIncA m HM 8.84 +.4 ... +4.7/B HYMuniIncC m HM 8.18 +.4 -.3 +3.9/D HiIncOppsA m HY 4.41 +.4 -.1 +4.4/B HiIncOppsC m HY 4.41 +.4 -.5 +3.6/D IncofBostonA m HY 5.59 +.4 -.1 +4.1/C IncofBostonC m HY 5.60 +.4 -.5 +3.4/D IncofBostonI HY 5.60 +.5 +.2 +4.4/B LgCpValA m LV 19.40 ... ... +6.7/D LgCpValC m LV 19.42 ... -.4 +5.9/E LgCpValI LV 19.48 +.1 +.2 +7.0/D LgCpValR b LV 19.35 ... -.1 +6.4/D MAMnIncA m MT 8.69 +.2 -.8 +2.3/B MltStratAbsRetA m NT 8.56 -.2 -.4 +1.2 MnstMnIncA m SM 9.25 +.3 -1.0 +1.8/D NYMuniIncA m MY 9.90 +.2 -.7 +2.8/B NYMuniIncC m MY 9.90 +.2 -1.1 +2.0/D NrthCrlnMnIncA m SL 8.81 +.2 -.5 +2.1/C NtnlLtdMtMnIncA m MI 9.72 +.4 -.1 +1.8/D NtnlLtdMtMnIncC m MI 9.12 +.4 -.3 +1.1/E NtnlMnIncA m ML 9.73 +.4 +.6 +3.8/A NtnlMnIncC m ML 9.73 +.4 +.2 +3.0/C NtnlMnIncI ML 9.73 +.4 +.7 +4.1/A NwJrsyMnIncA m MJ 9.05 +.4 +.1 +3.0/C OhioMuniIncA m MO 8.78 +.1 -.8 +2.6/B OregonMuniIncA m SL 8.43 +.3 +.7 +2.7/A PnsylvnMnIncA m MP 8.50 +.5 +.5 +2.3/D ShrtDrGovtIncA m GS 8.23 ... +1.1 +1.3/A ShrtDrGovtIncC m GS 8.24 -.1 +.8 +.7/A ShrtDrStratIncA m NT 7.34 -.5 +.1 +2.3 ShrtDrStratIncC m NT 6.92 -.6 -.2 +1.6 SthCrlnMnIncA m SL 9.06 +.5 +.5 +2.7/A TABSShTrmMnBdA m MS 10.25 +.3 -.7 +.8/C TABSShTrmMnBdI MS 10.25 +.2 -.5 +1.0/B TxMgdEqAstAlcA m XM 20.78 -.1 +3.1 +8.6/A TxMgdEqAstAlcC m XM 19.28 -.2 +2.8 +7.8/B TxMgdGlbDivIncA m WS 12.41 -1.1 -1.4 +5.3/D TxMgdGlbDivIncC m WS 12.38 -1.2 -1.8 +4.5/D TxMgdGr10 LG 1170.35 -.6 +2.7 +10.8/D TxMgdGr11A m LG 52.61 -.6 +2.6 +10.5/D TxMgdGr11C m LG 47.10 -.7 +2.2 +9.6/D TxMgdGr12A m LG 23.63 -.6 +2.5 +10.3/D TxMgdGr12C m LG 22.93 -.6 +2.1 +9.5/E TxMgdMltCpGrA m LG 30.69 +1.5 +14.2 +12.6/B TxMgdSmCpA m SG 27.40 +1.5 +8.3 +9.5/D TxMgdValA m LV 26.56 -.8 +.4 +7.9/B TxMgdValC m LV 25.45 -.9 ... +7.1/C TxMgdValI LV 26.45 -.8 +.5 +8.1/B VrgnMnIncA m SL 7.71 +.5 +.3 +2.5/B WldwideHlthSciA m SH 10.69 +1.6 +3.8 -.8/D WldwideHlthSciC m SH 10.77 +1.5 +3.5 -1.5/EEdgar LomaxVal LV 14.66 +.3 -1.3 +9.7/AEdgewoodGrInstl LG 33.50 +1.9 +13.3 +17.8/AElfunDivers MA 18.43 -1.0 -.9 +4.7/D Inc CI 11.04 ... -2.2 +1.9/B IntlEq FG 21.81 -3.5 -3.8 +1.4/E Trusts LG 62.97 +.9 +4.3 +10.7/D TxExInc ML 11.29 +.4 -.3 +2.7/DEmeraldBnkngFinA m SF 49.29 +1.8 +8.5 +17.2/A GrA m SG 28.25 +2.0 +6.8 +9.1/DEuroPacGoldA m SP 8.74 +.1 -1.6 +14.1 IntlDivIncA m FV 7.60 -3.3 -9.5 -3.3/E IntlValA m FV 7.05 -2.6 -10.0 -2.4/EEvermoreGlbValInstl d SW 15.26 -3.9 +.4 +10.3/BFAMEqIncInv MB 31.19 +1.3 +3.8 +11.3/A ValInv MG 74.47 +.7 +1.3 +9.4/CFDPBKCptlApprInvA m LG 17.35 +1.2 +13.6 +10.8/D BKInstlInvA m FB 13.21 -1.7 -6.0 +1.7/E BRCorAlpBdInvA m MU 9.85 +.8 -2.4 +.9 FMICommonStk MB 26.95 +.7 +1.4 +8.0/B LgCp LB 22.00 +1.0 +2.3 +9.2/CFPACptl MV 34.32 -1.0 ... -.7/E Crescent d MA 34.52 -.8 -.5 +5.4/C NewInc CS 9.97 +.2 +1.0 +1.8/A Paramount WS 22.42 -.8 +1.0 +8.6/B USVal LB 10.03 -.8 +1.2 +1.1/EFairholme FundsFcdInc HY 10.87 -.5 -.1 +7.2/A Fund d LV 18.59 -.4 -7.7 -1.2/EFederatedAdjstblRtScIns GS 9.63 +.1 +.6 +.3/B BdA x TW 8.88 -.2 -2.7 +3.2/B BdC x TW 8.94 -.2 -3.1 +2.4/D BdF x TW 8.96 -.2 -2.7 +3.2/B BdInstl x TW 8.88 -.1 -2.7 +3.5/B CloverSmValA f SV 26.31 +1.0 +1.5 +7.8/D CloverSmValIns SV 26.41 +1.0 +1.6 +8.1/D CptlIncA x CA 7.92 -.6 -.6 +3.2/D CptlIncB x CA 7.93 -.6 -1.1 +2.3/E CptlIncC x CA 7.92 -.6 -1.0 +2.4/E CptlIncF x CA 7.91 -.6 -.6 +3.2/D CptlIncInstl x CA 7.93 -.4 -.5 +3.4/D EqInc,IncA x LV 25.19 -1.7 +.3 +5.8/E EqInc,IncC x LV 25.14 -1.8 -.1 +5.0/E EqInc,IncF x LV 25.20 -1.7 +.1 +5.5/E EqInc,IncInstl x LV 25.17 -1.7 +.4 +6.1/D FltngRStrIncA m BL 9.92 +.2 +1.5 +3.4/D FltngRStrIncIns BL 9.92 +.2 +1.7 +3.8/B GlbAllcA f IH 19.87 -1.3 -1.2 +3.4/C GlbAllcC m IH 19.29 -1.4 -1.5 +2.6/D GlbAllcInstl IH 20.00 -1.3 -1.0 +3.7/C GvtIncIns GI 9.84 +.1 -1.4 +.8/B GvtIncSecIncF f GI 8.53 +.2 -1.5 +.7/C GvtUltShrDrIns UB 9.89 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +.8 +.6/E HYTrustSvc d HY 6.72 +.8 -.1 +4.6/B HiIncBdA f HY 7.38 +.6 -.1 +4.6/B HiIncBdC m HY 7.36 +.5 -.5 +3.7/C InsHYBdIns d HY 9.73 +.7 ... +5.3/A IntermCorpBdIns TW 8.91 -.1 -1.4 +2.0/E IntermMuniSvc MI 9.91 +.4 -.6 +2.4/B IntlLeadersA f FB 35.72 -5.7 -4.5 +1.5/E IntlLeadersC m FB 33.11 -5.8 -4.8 +.7/E IntlLeadersIns FB 35.79 -5.7 -4.4 +1.7/D IntlSmMidCoA m FR 38.79 -2.8 -3.0 +3.7/E IntlStrVlDvA f FV 3.40 -1.7 -7.9 -1.3/E IntlStrVlDvC m FV 3.37 -1.5 -8.2 -2.1/E IntlStrVlDvIns FV 3.41 -1.4 -7.5 -1.1/E KaufLCA f LG 25.40 -.4 +8.2 +9.1/E KaufLCC m LG 23.43 -.5 +7.8 +8.2/E KaufLCIns LG 26.01 -.4 +8.4 +9.3/E KaufLCR b LG 24.28 -.5 +8.0 +8.6/E KaufmannA m MG 6.44 -.8 +15.2 +12.0/A KaufmannB m MG 5.35 -.7 +15.1 +11.4/B KaufmannC m MG 5.33 -.7 +14.9 +11.4/B KaufmannR m MG 6.46 -.6 +15.4 +12.0/A KaufmannSmCpA m SG 37.69 +2.4 +17.2 +15.0/A KaufmannSmCpC m SG 32.56 +2.4 +16.8 +14.3/A KaufmannSmCpR b SG 37.85 +2.4 +17.2 +15.0/A MDTAllCpCorIns LV 29.45 ... +6.2 +10.2/A MDTBalA f MA 19.19 -.3 +3.0 +5.9/B MDTLgCpGrA f LB 20.04 +.7 +10.2 +10.7/B MDTLgCpValInstl x LV 28.04 -.3 +.3 +6.9/D MDTLgCpValSvc x LV 28.06 -.3 +.2 +6.6/D MDTMidCpGrA f MB 42.62 -.5 +8.0 +10.3/A MDTMidCpGrInstl MB 43.74 -.5 +8.1 +10.6/A MDTSmCpCorInstl SB 21.74 +1.0 +8.6 +15.7/A MDTSmCpGrA f SG 25.48 +2.0 +12.5 +16.0/A MDTSmCpGrInstl SG 26.50 +2.0 +12.6 +16.3/A MIIntrmMnA f SI 10.93 +.4 -.7 +1.6/D MaxCpIdxInstl x LB 13.07 ... +2.4 +11.0/A MaxCpIdxvc x LB 12.92 -.1 +2.2 +10.6/B MidCpIdxSvc x MB 25.45 +.8 +3.8 +9.8/A MnHYAdvtgA f HM 8.87 +.4 +.4 +4.2/C MnHYAdvtgC m HM 8.87 +.5 +.2 +3.4/D MnHYAdvtgF f HM 8.87 +.4 +.4 +4.2/C MnStkAdvtgA x CA 13.48 -.8 -.1 +5.6/A MnStkAdvtgAC x CA 13.47 -.9 -.5 +4.8/B MnStkAdvtgAF x CA 13.48 -.8 -.1 +5.6/A MnStkAdvtgAIns x CA 13.48 -.8 ... +5.8/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/C MortgInstl CI 9.31 +.1 -1.1 +1.4/D MuniBdA f ML 10.33 +.3 -.6 +2.6/D OhioMuniIncA x MO 10.96 +.3 -.5 +2.5/B OhioMuniIncF x MO 10.96 +.2 -.6 +2.3/C PEMnIncA x MP 10.71 +.3 -.4 +2.7/C PrudentBearA f BM 14.40 -3.7 -7.8 -11.5/A PrudentBearIns BM 14.74 -3.7 -7.6 -11.3/A ShIntTtRtBdIns CS 10.12 +.1 -.4 +1.2/B ShrtIntrmDrMnA m MS 10.22 +.3 +.4 +.6/D ShrtIntrmDrMnIn MS 10.21 +.2 +.5 +1.1/B ShrtTrmIncInstl CS 8.43 +.1 +.4 +1.2/B ShrtTrmIncY CS 8.44 +.1 +.5 +1.4/B StratIncA f MU 8.77 ... -1.6 +3.0/C StratIncC m MU 8.76 ... -2.0 +2.2/D StratIncF f MU 8.71 ... -1.7 +3.0/C StratValDivA f LV 5.73 +1.5 -5.2 +6.9/D StratValDivC m LV 5.74 +1.7 -5.5 +6.1/D StratValDivIns LV 5.76 +1.6 -5.1 +7.2/C StrtgcIncIS MU 8.71 ... -1.5 +3.3/B TtlRetBdA m CI 10.53 -.2 -2.1 +1.8/B TtlRetBdC m CI 10.53 -.2 -2.3 +1.3/D TtlRetBdInstl CI 10.54 ... -1.7 +2.4/A TtlRetBdSvc b CI 10.53 -.1 -2.0 +2.0/B TtlRetGovtBdIns GI 10.52 +.2 -1.1 +1.1/A TtlRetGovtBdSvc b GI 10.52 +.2 -1.2 +.8/B USGvtSc13YrsIns GS 10.15 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.15 +.1 -.1 +.2/C USGvtSc25YrIns GS 10.58 +.3 -.9 .../D UltraShrtBdA m UB 9.09 ... +.6 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/B UltraShrtBdSvc b UB 9.09 ... +.6 +.9/D forUSGovtSecA f GI 7.15 +.1 -1.6 +.6/CFidelity100Index LB 17.67 -.1 +1.8 +11.3/A 500IdxIns LB 95.34 ... +2.6 +11.2/A 500IdxInsPrm LB 95.34 ... +2.6 +11.2/A 500IdxInv LB 95.31 ... +2.5 +11.1/A 500IndexPrm LB 95.33 ... +2.6 +11.2/A AllSectorEq LG 12.67 +.1 +4.0 +10.4/D ArizonaMuniInc SL 11.82 +.4 -.9 +2.6/A AsstMgr20% XY 13.33 ... -.1 +3.2/B AsstMgr30% XY 11.03 -.1 ... +4.1/B AsstMgr40% CA 11.69 -.3 +.2 +4.8/B AsstMgr50% CA 18.31 -.4 +.4 +5.5/A AsstMgr60% MA 12.64 -.6 +.6 +6.1/B AsstMgr70% MA 22.63 -.7 +1.0 +6.8/A AsstMgr85% AL 19.82 -.9 +1.5 +7.8/A BCGrowth LG 15.72 +3.4 +13.6 +15.6/A BCGrowth LG 98.60 +2.5 +12.4 +15.1/A BCGrowthK LG 98.75 +2.5 +12.4 +15.3/A Balanced MA 24.42 +.6 +3.2 +7.7/A BalancedK MA 24.42 +.6 +3.3 +7.7/A BlueChipVal LV 19.27 -.2 -1.7 +6.1/D CALtdTrmTFBd SS 10.50 +.4 +.2 +1.2/B CAMuniInc MC 12.69 +.3 -.7 +2.8/D Canada MQ 51.90 -2.0 -5.0 +2.5/C Cap&Inc HY 10.05 -.1 +.9 +5.5/A ChinaRegion CH 35.68 -4.4 -.8 +3.4/D CmdtyStrat BB 5.37 -5.0 -1.3 -5.0/E CnncticutMunInc SL 11.19 +.4 -.5 +2.3/B CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 131.63 +.6 +9.2 +14.1/A ContrafundK LG 131.61 +.6 +9.2 +14.2/A ConvertibleSecs CV 29.04 +.8 +4.6 +3.4/E CorpBd TW 11.12 -.4 -3.2 +3.0/B CptlApprec LG 37.94 -.1 +7.8 +9.3/E CptlApprecK LG 38.02 -.1 +7.8 +9.4/E DisciplinedEq LB 38.87 -.8 +.2 +7.4/E DisciplinedEqK LB 38.82 -.8 +.3 +7.5/D DivGro LB 32.51 +.2 -1.0 +7.4/E DivGroK LB 32.48 +.1 -.9 +7.5/E DiversIntl FG 38.94 -2.2 -2.7 +3.1/E DiversIntlK FG 38.88 -2.2 -2.6 +3.2/E EmMkts EM 30.60 -4.4 -6.6 +7.9/A EmMktsDbt EB 9.55 -1.9 -4.4 +6.1/A EmMktsDiscovery EM 14.51 -4.4 -5.5 +7.0/A EmMktsIdxPrm EM 10.61 -5.8 -7.0 +4.4/C EmMktsK EM 30.63 -4.4 -6.5 +8.0/A EmergEMEA EM 9.46 -5.6 -8.6 +5.9/B EmergMketsOpps EM 19.88 -4.6 -7.1 +6.6/B EmergingAsia PJ 43.17 -3.3 -4.2 +7.8/A EqDividendInc LV 27.09 ... -1.9 +7.6/C EqDividendIncK LV 27.09 ... -1.9 +7.7/C EqIncome LV 57.44 -.3 -2.8 +6.6/D EqIncomeK LV 57.41 -.3 -2.7 +6.8/D Europe ES 40.77 -2.2 -3.7 +2.9/C ExMktIdxInPr MB 66.10 +1.6 +6.7 +9.8/A ExMktIdxInv MB 66.11 +1.6 +6.6 +9.8/A ExMktIdxPr MB 66.12 +1.6 +6.7 +9.8/A ExprtMltntnl LB 21.98 +.4 -1.0 +8.1/D ExprtMltntnlK LB 21.94 +.4 -1.0 +8.2/D Fidelity LG 46.98 -.9 +3.9 +9.6/E FidelityK LG 46.98 -.9 +3.9 +9.7/D FltngRtHiInc BL 9.49 +.3 +2.4 +3.8/C FltngRtHiInc BL 9.61 +.2 +1.9 +3.8/B FocedHiInc HY 8.44 +.5 -1.1 +3.7/C FocusedStock LG 25.21 +.8 +11.3 +12.6/B FourinOneIdx AL 44.70 -.5 +1.0 +7.7/A Frdm 2005 TA 12.31 -.3 -.3 +4.3/C Frdm 2010 TA 15.65 -.4 -.2 +4.9/A Frdm 2015 TD 13.04 -.5 ... +5.6/A Frdm 2020 TE 16.18 -.6 +.1 +6.0/A Frdm 2025 TG 14.11 -.6 +.2 +6.3/A Frdm 2030 TH 17.67 -.6 +.4 +7.1/A Frdm 2035 TI 14.95 -.7 +.7 +7.9/A Frdm 2040 TJ 10.49 -.8 +.7 +8.0/A Frdm 2045 TK 11.90 -.8 +.8 +8.0/A Frdm 2050 TN 11.97 -.7 +.8 +8.0/A Frdm 2055 TL 13.51 -.8 +.7 +7.9/B Frdm Inc RI 11.54 -.3 -.5 +3.5/C FrdmIdx2055Inv TL 15.18 -.8 +.7 +7.8/B GNMA GI 11.11 +.2 -1.3 +1.1/A GlbCmdtyStk SN 13.43 -2.1 +1.9 +4.6/B GlbHiInc HY 9.44 -.2 -1.4 +4.7/B GlbexUSIdxIns FB 12.99 -3.5 -4.1 +3.8/B GlbexUSIdxInsPr FB 12.99 -3.6 -4.1 +3.8/B GlbexUSIdxPr FB 12.98 -3.6 -4.1 +3.8/B GlobalEqIncome WS 14.06 -1.2 -2.8 +5.5/D GlobalexUSIdx FB 12.71 -3.5 -4.0 +3.8/B GovernmentInc GI 9.97 +.3 -1.4 +.9/B GrDiscv LG 35.72 +.8 +9.7 +14.0/A GrDiscvK LG 35.75 +.8 +9.8 +14.1/A GrStrategies MG 43.08 -.1 +4.8 +7.5/D GrStrategiesK MG 43.41 ... +4.9 +7.6/D GroCo LG 18.61 +.6 +11.9 +17.5/A GroCo LG 198.97 +.6 +11.4 +17.1/A GroCoK LG 199.02 +.6 +11.4 +17.2/A Growth&Inc LB 37.81 -.2 +.1 +8.6/D Growth&IncK LB 37.78 -.2 +.2 +8.7/D HighIncome HY 8.83 +.7 +1.0 +5.4/A Independence LG 39.34 -.2 +5.5 +6.9/E IndependenceK LG 39.36 -.2 +5.5 +7.0/E InfPrtBd IP 11.81 +.7 -.6 +1.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 64

InfPrtBdIdxPrm IP 9.78 +.7 -.5 +1.8/B In-ProtBondA m IP 11.65 +.7 -.8 +1.2/D In-ProtBondI IP 11.78 +.8 -.7 +1.5/C IntermediateBd CI 10.55 +.1 -1.2 +1.3/D InternationalVa FV 8.60 -3.0 -5.1 +.9/D IntlCptlApprec FG 20.83 -2.0 -1.1 +7.7/A IntlDiscv FG 44.25 -2.6 -3.1 +4.1/D IntlEnhIdx FV 9.81 -3.4 -3.3 +4.6/A IntlGr FG 16.04 -1.5 -.7 +5.6/B IntlGr FG 13.53 -1.6 -1.2 +5.2/C IntlIdxInstl FB 41.88 -2.9 -2.9 +3.6/B IntlIdxInstlPrm FB 41.88 -2.9 -2.9 +3.6/B IntlIdxInv FB 41.87 -2.9 -3.0 +3.5/B IntlIdxPremium FB 41.88 -2.9 -2.9 +3.6/B IntlRlEstt GR 11.69 -.8 +.3 +6.1/A IntlSmCp FQ 29.20 -3.2 -2.3 +9.9/A IntlSmCp FR 18.10 -2.7 +.7 +8.4/C IntlSmCpOpps FR 19.42 -2.8 +.4 +9.3/B IntlVal FV 10.21 -2.9 -4.5 +1.3/D IntrmGovtInc GI 10.22 +.2 -.9 +.4/D IntrmMuniInc MI 10.22 +.4 -.4 +2.2/C IntrmTrBdIdPrm GI 10.36 +.4 -1.8 +1.0/B InvmGradeBd CI 10.93 +.1 -1.5 +2.4/A InvmGradeBd CI 7.69 +.1 -1.8 +2.0/B Japan JS 15.40 -2.3 -.3 +8.6/C JapanSmlrCo JS 18.45 -4.2 -2.7 +12.7/B LTTrsBdIdxPrm GL 12.61 +1.1 -3.7 +3.4/C LargeCapStock LB 32.00 -.3 +1.0 +8.8/C LargeCapValIdx LV 12.48 -.6 -1.7 +7.6/C LatinAmerica LS 20.92 -9.3 -14.5 .../D LgCpCorEnhIdx LB 15.10 -.5 +3.0 +10.3/B LgCpGrEnhIdx LG 19.91 -.1 +5.2 +12.3/C LgCpValEnhIdx LV 13.08 -.8 -.9 +8.3/B LimitedTermGov GS 9.76 +.1 -.5 +.2/C LowPrStk MV 55.38 +.7 +1.6 +7.6/C LowPrStkK MV 55.35 +.7 +1.6 +7.7/C LtdTrmMuniInc MS 10.45 +.4 +.2 +1.1/B LvrgdCoStk MB 34.36 -2.2 +2.7 +5.2/D LvrgdCoStkK MB 34.45 -2.2 +2.7 +5.3/D MAMunicipalInc MT 11.94 +.3 -.9 +2.6/A Magellan LG 104.93 -.3 +5.2 +11.2/C MagellanK LG 104.79 -.3 +5.2 +11.3/C MegaCapStock LB 17.46 -.7 +.2 +8.5/D MichiganMuniInc SL 11.96 +.3 -.8 +2.6/B MidCapIdxIns MB 21.37 +.4 +2.6 +8.9/B MidCapIdxPrm MB 21.36 +.4 +2.5 +8.9/B MidCapStock MG 37.97 +.5 +3.5 +8.8/C MidCapStockK MG 37.98 +.5 +3.6 +8.9/C MidCapValue MV 24.43 -.7 -3.9 +4.9/E MidCpEnhIdx MB 15.72 -.5 +.4 +7.8/B MinnesotaMnInc SM 11.39 +.3 -.9 +2.2/C MortgageSecs CI 10.89 +.1 -1.3 +1.3/D MrylndMuniInc SL 11.11 +.2 -1.3 +2.6/B MuniInc ML 12.75 +.4 -.8 +3.1/C MuniInc2019 MS 10.57 +.3 +.7 +1.2/B NJMunicipalInc MJ 11.65 +.5 -.5 +3.5/B NYMuniInc MY 12.91 +.4 -1.0 +2.6/C NasdCmpIdx LG 99.20 +1.4 +9.5 +14.9/A NewMillennium LB 41.37 +.5 +4.0 +9.9/B NewMktsInc EB 14.95 -2.4 -5.9 +5.1/A Nordic MQ 52.76 +1.1 -1.0 +7.1/A OTCPortfolio LG 12.32 +1.4 +12.2 +18.2/A OTCPortfolioK LG 12.48 +1.4 +12.2 +18.3/A OhioMunilInc MO 11.88 +.3 -1.1 +3.0/A Overseas FG 49.79 -2.3 -1.8 +6.1/B OverseasK FG 49.69 -2.3 -1.8 +6.2/B PacicBasin DP 34.49 -3.0 -2.8 +10.0/A PennsylvnMnInc MP 10.94 +.3 -.6 +2.7/B Puritan MA 24.01 +.2 +2.9 +8.0/A PuritanK MA 24.00 +.2 +2.9 +8.1/A RealEstInv SR 41.88 +4.7 +.8 +7.9/A RlEstateIdxPrm SR 15.55 +5.0 +1.1 +7.0/B RlEsttInc SR 10.87 +1.7 +1.2 +6.0/C RlEsttInc SR 11.94 +2.3 +.7 +6.5/C SCGrth SG 28.31 +1.8 +14.5 +14.8/A SCValue SV 20.56 +.7 +1.2 +9.2/B STTrsBdIdxPrm GS 10.20 +.1 -.5 +.4/B ShTrmBd CS 8.51 +.1 -.1 +.9/C ShrtDurHiInc HY 9.41 +.2 +.7 +3.0/E SmCapIdxIns SB 21.94 +2.0 +8.6 +10.6/B SmCapIdxInv SB 21.91 +2.0 +8.5 +10.5/B SmCpDiscv SB 12.13 -5.3 -2.8 +3.6/E SmCpDiscv SB 26.45 -.5 +1.9 +5.6/E SmCpEnhIdx SB 14.60 +1.2 +7.1 +8.4/C SmCpOpps SB 15.24 +1.2 +8.6 +8.9/C SmallCapStock SB 18.56 +2.0 +4.7 +7.6/D StkSelorAllCp LG 46.00 -.3 +4.7 +10.8/D StkSelorSmCp SB 28.56 +.9 +7.9 +8.5/C StkSlrLgCpVal LV 20.32 -.7 -1.9 +6.1/D StratDivInc AL 15.14 +1.1 -.1 +7.5/A StratRlRet XY 8.94 -.1 +.7 +2.1/E TaxFreeBond ML 11.30 +.4 -.8 +3.2/B TelecomandUtls SU 25.98 +3.5 +2.4 +8.2/B TotalBond CI 10.35 +.1 -1.5 +2.5/A TotalEmMkts EM 12.58 -4.0 -7.2 +6.4/B Trend LG 104.97 -.1 +7.9 +13.5/B TtlIntlEq FG 8.97 -2.8 -3.7 +4.8/C TtlMktIdxF LB 78.60 +.3 +3.3 +10.9/A TtlMktIdxInsPrm LB 78.57 +.3 +3.3 +10.9/A TtlMktIdxInstl LB 78.58 +.3 +3.3 +10.9/A TtlMktIdxInv LB 78.58 +.3 +3.2 +10.8/A TtlMktIdxPrm LB 78.59 +.3 +3.3 +10.9/A USBdIdxF CI 11.22 ... -2.0 +1.6/C USBdIdxIns CI 11.22 ... -2.0 +1.6/C USBdIdxInsPrm CI 11.22 ... -2.0 +1.6/C USBdIdxInv CI 11.22 ... -2.0 +1.5/C USBdIdxPrm CI 11.22 ... -2.0 +1.6/C ValDiscv LV 28.42 -.3 -1.8 +6.5/D ValDiscvK LV 28.45 -.3 -1.7 +6.7/D Value MV 12.07 +1.3 -.4 +5.9/D ValueK MV 12.08 +1.3 -.3 +6.0/D ValueStrategies LV 41.85 +1.7 -.5 +5.9/D Worldwide WS 27.96 -.2 +5.9 +8.9/AFidelity AdvisorAssetMgr60%A m MA 12.59 -.6 +.5 +5.8/C AssetMgr70%A m MA 22.58 -.7 +.8 +6.5/B AssetMgr70%C m MA 22.43 -.8 +.5 +5.7/C AssetMgr70%I MA 22.63 -.7 +1.0 +6.8/A AssetMgr70%M m MA 22.57 -.7 +.7 +6.2/B BalancedA m MA 21.41 +.6 +2.9 +7.3/A BalancedC m MA 21.24 +.5 +2.6 +6.5/B BalancedI MA 21.84 +.6 +3.1 +7.6/A BalancedM m MA 21.65 +.6 +2.8 +7.1/A BiotechnologyA m SH 27.43 +2.2 +9.2 -2.1/E BiotechnologyI SH 29.02 +2.2 +9.4 -1.9/E BiotechnologyM m SH 25.98 +2.1 +9.1 -2.5/E CAMuniIncI MC 12.72 +.3 -.7 +2.7/D CapitalDevA m LB 16.16 -.2 +1.1 +8.5/D CapitalDevO LB 16.72 -.2 +1.1 +8.8/C ConsumerDscrtA m CD 27.72 +2.3 +9.7 +10.8/B ConsumerStplsA m CC 78.75 +3.9 -8.5 +2.0/E ConsumerStplsC m CC 76.54 +3.8 -8.8 +1.2/E ConsumerStplsI CC 79.36 +3.9 -8.4 +2.2/D ConsumerStplsM m CC 77.98 +3.8 -8.6 +1.7/E CorporateBondI TW 11.12 -.4 -3.2 +3.0/B DiverIntlA m FG 22.95 -2.3 -3.0 +3.3/E DiverIntlC m FG 21.95 -2.4 -3.4 +2.5/E DiverIntlI FG 23.32 -2.3 -2.9 +3.6/D DiverIntlM m FG 22.78 -2.4 -3.1 +3.0/E DiversiedStkA m LB 26.12 -.7 +5.5 +10.4/B DiversiedStkO LB 26.85 -.7 +5.7 +10.8/A DividendGrowthA m LB 17.27 +.1 -1.1 +7.0/E DividendGrowthC m LB 16.32 ... -1.4 +6.2/E DividendGrowthI LB 18.22 +.1 -.9 +7.3/E DividendGrowthM m LB 17.18 +.1 -1.2 +6.7/E EmMktsIncA m EB 13.15 -2.4 -6.0 +4.7/A EmMktsIncC m EB 13.26 -2.4 -6.3 +3.9/B EmMktsIncI EB 12.90 -2.3 -5.8 +5.0/A EmMktsIncM m EB 13.10 -2.3 -5.9 +4.7/A EmergingAsiaA m PJ 39.41 -3.4 -4.1 +7.7/A EmergingAsiaC m PJ 35.75 -3.4 -4.4 +6.9/C EmergingAsiaI PJ 40.64 -3.3 -3.9 +8.0/A EmergingMktsA m EM 28.14 -4.4 -6.8 +7.3/A EmergingMktsC m EM 26.71 -4.5 -7.1 +6.4/B EmergingMktsI EM 28.29 -4.4 -6.6 +7.6/A EmergingMktsM m EM 27.90 -4.5 -6.9 +7.0/A EnergyA m EE 35.61 -2.5 +3.4 +1.7/A EnergyC m EE 32.67 -2.5 +3.1 +1.0/A EnergyI EE 37.55 -2.5 +3.6 +2.0/A EnergyM m EE 36.42 -2.5 +3.3 +1.5/A EquityGrowthA m LG 11.98 +.8 +9.7 +13.8/A EquityGrowthC m LG 10.23 +.8 +9.3 +12.9/B EquityGrowthI LG 13.12 +.8 +9.8 +14.1/A EquityGrowthM m LG 11.76 +.8 +9.5 +13.5/B EquityIncomeA m LV 31.47 -.2 -2.3 +6.3/D EquityIncomeC m LV 31.66 -.2 -2.6 +5.5/E EquityIncomeI LV 32.91 -.1 -2.2 +6.6/D EquityIncomeM m LV 32.16 -.2 -2.4 +6.1/D EquityValueA m LV 18.61 -.3 -1.9 +6.1/D FinancialSvcsA m SF 21.34 -2.7 -2.4 +9.3/C FinancialSvcsC m SF 19.96 -2.8 -2.8 +8.5/C FinancialSvcsM m SF 21.11 -2.8 -2.5 +9.0/C FltngRtHiIncA m BL 9.63 +.2 +1.8 +3.6/C FltngRtHiIncC m BL 9.63 +.2 +1.5 +2.8/E FltngRtHiIncI BL 9.61 +.3 +1.9 +3.8/B FltngRtHiIncM m BL 9.61 +.1 +1.7 +3.5/C Freedom2005A m TA 11.64 -.2 -.3 +4.0/C Freedom2005I TA 11.71 -.3 -.3 +4.2/C Freedom2010A m TA 12.09 -.2 -.1 +4.6/A Freedom2010M m TA 12.04 -.3 -.3 +4.3/B Freedom2015A m TD 12.19 -.3 ... +5.2/A Freedom2015C m TD 12.08 -.4 -.4 +4.4/D Freedom2015I TD 12.29 -.3 +.1 +5.5/A Freedom2015M m TD 12.16 -.4 -.2 +4.9/B Freedom2020A m TE 13.32 -.4 +.1 +5.6/A Freedom2020C m TE 13.21 -.5 -.2 +4.8/C Freedom2020I TE 13.43 -.4 +.3 +5.9/A Freedom2020M m TE 13.31 -.4 ... +5.3/B Freedom2025A m TG 13.37 -.4 +.2 +5.9/B Freedom2025C m TG 13.16 -.5 -.2 +5.1/D Freedom2025I TG 13.49 -.4 +.4 +6.1/A Freedom2025M m TG 13.39 -.4 +.1 +5.6/C Freedom2030A m TH 14.51 -.5 +.5 +6.7/A Freedom2030C m TH 14.26 -.5 +.1 +5.9/C Freedom2030I TH 14.60 -.5 +.6 +7.0/A Freedom2030M m TH 14.44 -.5 +.4 +6.5/B Freedom2035A m TI 14.22 -.6 +.8 +7.4/A Freedom2035C m TI 13.83 -.6 +.5 +6.6/D Freedom2035I TI 14.33 -.5 +1.0 +7.7/A Freedom2035M m TI 14.09 -.5 +.7 +7.2/B Freedom2040A m TJ 15.23 -.6 +.9 +7.5/B Freedom2040C m TJ 14.83 -.7 +.4 +6.7/D Freedom2040I TJ 15.33 -.6 +1.0 +7.8/A Freedom2040M m TJ 15.15 -.6 +.7 +7.2/C Freedom2045A m TK 11.88 -.6 +.9 +7.5/C Freedom2045I TK 11.96 -.6 +1.0 +7.8/B Freedom2045M m TK 11.78 -.6 +.8 +7.2/C Freedom2050A m TN 11.85 -.6 +.8 +7.5/C Freedom2050I TN 11.93 -.6 +.9 +7.7/B Freedom2050M m TN 11.78 -.6 +.7 +7.2/C Freedom2055A m TL 13.06 -.6 +.8 +7.5/C Freedom2055I TL 13.12 -.6 +.9 +7.8/B FreedomIncomeA m RI 10.84 -.2 -.5 +3.2/D FreedomIncomeI RI 10.87 -.2 -.4 +3.5/C GlblCapApprecI SW 19.43 -1.4 +.9 +7.8/C GlobalCmdtyStkI SN 13.44 -2.1 +2.0 +4.7/B GovernmentIncA m GI 9.99 +.2 -1.5 +.6/C GovernmentIncC m GI 9.99 +.2 -1.8 -.2/E GovernmentIncI GI 9.99 +.3 -1.3 +.8/B GovernmentIncM m GI 9.99 +.2 -1.5 +.6/C Growth&IncomeA m LB 28.35 -.2 -.1 +8.2/D Growth&IncomeC m LB 26.56 -.3 -.4 +7.4/E Growth&IncomeM m LB 28.36 -.2 -.2 +7.9/D GrowthOppsA m LG 76.07 +6.7 +17.5 +15.8/A GrowthOppsC m LG 66.55 +6.7 +17.1 +14.9/A GrowthOppsI LG 81.47 +6.7 +17.7 +16.1/A GrowthOppsM m LG 75.57 +6.7 +17.4 +15.5/A HealthCareA m SH 48.81 +1.6 +14.4 +5.4/B HealthCareC m SH 39.18 +1.5 +14.1 +4.6/B HealthCareI SH 52.98 +1.6 +14.6 +5.6/A HealthCareM m SH 45.67 +1.6 +14.3 +5.1/B HighIncAdvtgA m HY 11.30 +.6 +1.3 +5.9/A HighIncAdvtgC m HY 11.28 +.5 +.9 +5.1/A HighIncAdvtgI HY 10.59 +.6 +1.4 +6.1/A HighIncAdvtgM m HY 11.36 +.6 +1.3 +5.9/A HighIncomeA m HY 7.69 +.5 -.3 +3.9/C HighIncomeC m HY 7.67 +.5 -.6 +3.1/E HighIncomeI HY 7.71 +.7 -.1 +4.1/B HighIncomeM m HY 7.68 +.6 -.2 +3.9/C IndustrialsA m ID 40.31 -4.2 -3.8 +8.5/C IndustrialsC m ID 36.05 -4.3 -4.1 +7.7/C IndustrialsI ID 42.40 -4.2 -3.7 +8.8/B IndustrialsM m ID 39.40 -4.2 -3.9 +8.3/C IntermMuniIncA m MI 10.23 +.4 -.5 +1.9/D IntermMuniIncI MI 10.23 +.3 -.5 +2.1/C IntlCapitalAppA m FG 19.51 -2.0 -1.3 +7.3/A IntlCapitalAppC m FG 17.20 -2.1 -1.6 +6.5/B IntlCapitalAppM m FG 19.02 -2.0 -1.3 +7.0/B IntlDiscvA m FG 43.93 -2.6 -3.3 +3.8/D IntlDiscvI FG 44.13 -2.6 -3.1 +4.1/D IntlGrA m FG 13.44 -1.5 -1.2 +5.0/C IntlGrC m FG 13.18 -1.6 -1.6 +4.1/D IntlGrI FG 13.50 -1.6 -1.2 +5.2/B IntlSmCapOppsI FR 19.39 -2.8 +.4 +9.3/B IntlSmallCapA m FQ 28.67 -3.2 -2.5 +9.5/A IntlSmallCapI FQ 29.38 -3.2 -2.4 +9.9/A InvestmentGrBdA m CI 7.68 ... -2.0 +1.6/C InvestmentGrBdI CI 7.70 +.1 -1.9 +1.9/B LargeCapA m LB 33.56 -.4 +.9 +8.7/D LargeCapC m LB 30.36 -.4 +.6 +7.9/D LargeCapI LB 35.13 -.3 +1.0 +9.0/C LargeCapM m LB 33.47 -.4 +.8 +8.4/D LeveragedCoStkA m MB 44.64 -.3 +2.9 +4.9/D LeveragedCoStkC m MB 39.83 -.4 +2.5 +4.1/E LeveragedCoStkI MB 45.66 -.3 +3.1 +5.2/D LeveragedCoStkM m MB 43.18 -.3 +2.8 +4.6/D LimitedTermBdA m CS 11.24 ... -.8 +.9/C LimitedTermBdC m CS 11.22 -.1 -1.1 +.1/E LimitedTermBdI CS 11.27 -.1 -.7 +1.1/B LimitedTermBdM m CS 11.25 ... -.7 +.9/C LtdTermMuniIncA m MS 10.47 +.4 ... +.8/C LtdTermMuniIncI MS 10.46 +.4 +.2 +1.1/B MaterialsA m SN 81.99 -2.9 -4.8 +5.8/A MaterialsC m SN 78.98 -3.0 -5.1 +5.0/B MaterialsI SN 82.25 -2.9 -4.6 +6.1/A MegaCapStockA m LB 17.28 -.7 +.1 +8.3/D MegaCapStockI LB 17.47 -.7 +.2 +8.5/D MidCapIIA m MB 21.24 +.2 +3.4 +8.3/B MidCapIIC m MB 18.86 +.2 +3.0 +7.5/C MidCapIII MB 21.92 +.2 +3.5 +8.6/B MidCapIIM m MB 20.69 +.2 +3.2 +8.0/B MidCapValueA m MV 24.07 -.7 -4.0 +4.6/E MortgageSecI CI 10.85 +.1 -1.4 +1.3/D NewInsA m LG 33.00 +.5 +7.5 +12.3/C NewInsC m LG 28.87 +.4 +7.1 +11.4/C NewInsI LG 33.75 +.5 +7.7 +12.6/B NewInsM m LG 31.90 +.4 +7.4 +12.0/C NewInsZ LG 33.80 +.5 +7.7 +12.7/B OverseasA m FG 24.34 -2.3 -2.1 +3.4/D OverseasI FG 24.87 -2.2 -1.9 +3.7/D OverseasM m FG 24.99 -2.3 -2.2 +3.1/E RealEstateA m SR 21.85 +5.1 +.5 +5.8/D RealEstateI SR 22.05 +5.0 +.7 +6.1/C RealEstateM m SR 21.84 +5.1 +.4 +5.6/D RlEstIncA m SR 11.88 +2.3 +.6 +6.3/C RlEstIncC m SR 11.76 +2.3 +.2 +5.5/D RlEstIncI SR 11.90 +2.3 +.7 +6.5/C RlEstIncM m SR 11.88 +2.3 +.5 +6.2/C SCGrthA m SG 27.19 +1.8 +14.3 +14.5/A SCGrthC m SG 24.35 +1.8 +13.9 +13.6/A SCGrthI SG 28.38 +1.8 +14.5 +14.8/A SCGrthM m SG 26.34 +1.8 +14.2 +14.2/A SCValueA m SV 20.18 +.6 +1.1 +9.0/C SCValueI SV 20.57 +.7 +1.2 +9.3/B SCValueM m SV 19.70 +.7 +1.0 +8.7/C SeriesGrOpps LG 15.18 +7.7 +19.2 +16.9/A SeriesSmallCap SB 12.31 +1.2 +3.4 +4.7/E SmallCapA m SB 26.49 +1.1 +2.6 +4.3/E SmallCapC m SB 19.90 +1.1 +2.2 +3.5/E SmallCapI SB 29.08 +1.1 +2.7 +4.6/E SmallCapM m SB 24.48 +1.1 +2.5 +4.1/E StgInc MU 12.19 -.1 NA NA StgIncA m MU 12.03 -.1 -.9 +3.8/B StgIncC m MU 12.00 -.1 -1.2 +3.0/C StgIncI MU 12.20 ... -.8 +4.0/A StgIncM m MU 12.02 -.1 -.9 +3.8/B StockSelAllCpA m LG 46.00 -.3 +4.5 +10.4/D StockSelAllCpI LG 46.02 -.3 +4.7 +10.7/D StockSelAllCpK LG 46.02 -.3 +4.7 +10.9/D StockSelAllCpM m LG 45.95 -.3 +4.4 +10.1/D StockSlrMidCp MG 42.33 +1.1 +5.9 +9.0/C StockSlrMidCpA m MG 40.58 +1.1 +5.8 +8.8/C StockSlrMidCpC m MG 36.97 +1.0 +5.4 +7.9/D StockSlrMidCpI MG 42.42 +1.1 +6.0 +9.0/C StockSlrMidCpM m MG 40.78 +1.0 +5.7 +8.5/C StratDiv&IncA m AL 15.04 +1.1 -.3 +7.2/B StratDiv&IncC m AL 14.96 +1.1 -.7 +6.4/C StratDiv&IncI AL 15.10 +1.1 -.2 +7.5/A StratDiv&IncM m AL 15.03 +1.1 -.4 +7.0/B StrategicRlRetI XY 8.92 -.1 +.7 +2.1/D TechnologyA m ST 59.45 -.9 +11.0 +21.6/B TechnologyC m ST 50.43 -1.0 +10.6 +20.7/B TechnologyM m ST 56.37 -.9 +10.9 +21.3/B TotalBondA m CI 10.35 +.1 -1.7 +2.2/A TotalBondC m CI 10.35 -.1 -2.1 +1.4/D TotalBondI CI 10.33 +.1 -1.6 +2.5/A TotalBondM m CI 10.33 ... -1.7 +2.2/B UtilitiesA m SU 31.10 +3.1 +7.1 +11.2/A UtilitiesC m SU 30.40 +3.1 +6.7 +10.4/B ValueA m MV 25.36 +1.2 -.7 +5.4/D ValueStratsA m LV 35.94 +1.7 -.7 +5.6/E ValueStratsI LV 39.30 +1.7 -.6 +5.9/E ValueStratsK LV 41.83 +1.7 -.5 +6.1/D ValueStratsM m LV 37.78 +1.6 -.8 +5.4/EFidelity SelectAdvisorGoldA m SP 18.30 -2.0 -9.6 +5.5/C AdvisorGoldC m SP 17.11 -2.1 -9.9 +4.8/D AdvisorGoldI SP 18.80 -1.9 -9.4 +5.9/C AirTransp ID 76.28 -3.8 -4.1 +11.3/A Banking SF 33.21 -1.9 +1.5 +10.9/B Biotechnology SH 231.55 +2.4 +10.1 -1.2/D Brkrg&InvmtMgmt SF 78.43 -3.1 +.8 +6.8/D Chemicals SN 160.74 -2.4 -3.9 +11.0/A CommsEquip ST 37.15 -1.3 +9.9 +9.7/E Computers ST 93.31 -1.1 +5.4 +13.1/E Const&Hsg MG 59.67 +1.3 -3.3 +9.0/C ConsumerDiscret CD 44.79 +2.3 +9.8 +11.4/A ConsumerFinance SF 15.72 -.6 +1.3 +8.8/C ConsumerStaples CC 79.53 +3.9 -8.3 +2.2/D Defense&Aero ID 169.84 -3.8 +4.8 +17.6/A Energy EE 46.36 -2.5 +3.7 +2.2/A EnergyService EE 44.22 -5.3 -2.5 -4.3/D Envir&AltEngy ID 24.17 -3.2 -6.2 +9.2/B FinancialSvcs SF 108.83 -2.7 -2.3 +9.6/B Gold SP 18.80 -2.0 -9.5 +5.9/C HealthCare SH 247.15 +1.5 +14.5 +5.4/B HealthCareSvcs SH 95.23 +4.5 +12.0 +8.9/A ITServices ST 60.76 +1.7 +13.3 +17.0/D Industrials ID 33.93 -4.2 -3.7 +8.8/B Insurance SF 65.52 -2.6 -6.1 +8.8/C Leisure CD 157.06 -2.7 ... +9.4/B Materials SN 82.42 -2.9 -4.7 +6.0/A MedTech&Devcs SH 49.67 +3.1 +18.2 +16.2/A Multimedia CD 76.59 +5.7 +2.2 +4.6/D NaturalGas EE 24.66 +.3 +3.5 -5.4/D NaturalRes EE 30.30 -1.9 +.7 +.3/A Pharmaceuticals SH 19.11 +.7 +3.6 -4.1/E Retailing CD 15.39 +4.0 +16.5 +18.9/A Semicon ST 11.31 -4.7 +7.2 +22.4/A Swre&ITSvcs ST 18.47 +1.5 +13.7 +22.9/A Technology ST 178.75 -1.0 +10.6 +21.8/B Telecom SC 55.36 +3.5 -4.6 +4.7/A Transportation ID 97.45 -3.0 -1.7 +11.5/A Utilities SU 85.08 +3.2 +7.2 +11.6/A Wireless SC 9.84 -.8 -1.8 +7.3/AFiera CapitalSTRONGNtnCcyIns CR 16.46 -.5 -2.7 -.9/E SmMidCapGrInstl MG 21.60 -.4 +6.3 +7.1/DFirst EagleGlbA m IH 58.22 -1.7 -1.4 +5.8/A GoldA m SP 15.47 -2.6 -8.6 +3.4/D OverseasA m FB 23.97 -2.0 -2.9 +3.4/B USValA m LB 20.18 -1.0 +.4 +7.5/D USValI LB 20.52 -.9 +.6 +7.8/D ofAmericaI MB 36.11 -.7 -.8 +3.4/E ofAmericaY b MB 35.98 -.7 -.9 +3.1/EFirst InvestorsEqIncA m LV 10.69 -.6 -1.2 +7.3/C ForIncA m HY 2.43 +.4 -.4 +3.6/D GlbA m WS 8.43 -1.7 +.8 +6.0/C GovtA m GI 10.10 +.1 -1.8 -.1/E GrandIncA m LV 23.22 -1.1 -2.1 +5.2/E IntlA m FG 16.02 -1.5 -2.3 +6.1/B InvmGradeA m TW 9.18 -.4 -3.1 +1.8/E OppA m MB 41.61 +.2 -.1 +5.3/D SelGrA m LG 12.67 +.2 +6.2 +12.0/C SpecSitsA m SV 32.57 -.1 +1.9 +7.7/D TEIncA m MI 9.20 +.3 -.6 +1.6/E TENYA m MY 13.86 +.3 -.7 +1.9/D TEOppsA m ML 16.13 +.3 -1.1 +2.0/E TtlRetA m MA 19.70 -.8 -2.4 +3.4/EFirst WesternFI CI 9.59 +.2 -.9 +2.5/A ShrtDrBd CS 9.81 +.1 +.2 +1.6/AFirsthandTechOpps ST 11.89 +1.3 +19.1 +20.6/BFort PittCptlTtlRet d LB 26.27 -3.1 +.7 +11.4/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.4 +.1/C AdjUSGvtScC m GS 8.15 ... +.2 -.5/E AlbmTxFrIncA m SL 10.59 +.4 -.3 +2.2/C AlbmTxFrIncA m SL 10.87 +.3 -.3 +1.9/C AlbmTxFrIncAdv SL 10.62 +.4 -.2 +2.3/B AlbmTxFrIncC m SL 10.77 +.3 -.5 +1.6/E BalA m MA 12.03 -.6 -1.1 +5.4/C BalAdv MA 12.06 -.6 -.9 +5.7/C BalC m MA 11.92 -.7 -1.5 +4.6/D BalSheetInvmA m MV 39.40 +.4 +.4 +7.6/C BalSheetInvmAdv MV 40.75 +.4 +.5 +7.9/B BalSheetInvmC m MV 37.63 +.4 ... +6.8/C BiotechDiscvA m SH 156.79 +4.9 +6.7 -3.7 BiotechDiscvAdv SH 160.50 +4.9 +6.8 -3.5 CAHYMuniA m MC 10.69 +.5 -.1 +4.2/A CAHYMuniAdv MC 10.71 +.5 ... +4.3/A CAHYMuniC m MC 10.77 +.4 -.3 +3.6/B CAIntTrTFIncA m MF 11.79 +.3 -.3 +2.1/C CAIntTrTFIncAdv MF 11.82 +.3 -.2 +2.2/C CAIntTrTFIncC m MF 11.84 +.3 -.6 +1.5/E CATxFrIncA m MC 7.31 +.4 -.7 +3.3/B CATxFrIncAdv MC 7.30 +.4 -.5 +3.4/B CATxFrIncC m MC 7.29 +.2 -.9 +2.7/D ChinaWldA m CH 22.46 -3.0 +5.8 +6.6 ChinaWldAdv CH 22.63 -2.9 +6.0 +6.9 ClrdTxFrIncA m SL 11.33 +.4 -.1 +1.9/C ClrdTxFrIncAdv SL 11.33 +.5 -.1 +2.0/C ClrdTxFrIncC m SL 11.47 +.4 -.4 +1.4/E CnctTxFrIncA m SL 10.07 +.4 -.1 +1.6/E CnsrvAllcA m CA 14.94 -.3 +.8 +3.4 CnsrvAllcC m CA 14.62 -.3 +.4 +2.6 CnsrvAllcR b CA 14.87 -.3 +.7 +3.1 CnvrtSecA m CV 21.15 +.3 +9.5 +10.1/A CnvrtSecAdv CV 21.15 +.4 +9.7 +10.4/A CnvrtSecC m CV 20.83 +.3 +9.2 +9.3/A CorfolioAllcA m XM 20.67 +1.0 +5.0 +8.1 CorfolioAllcC m XM 20.34 +1.0 +4.7 +7.3 DevMktsA m EM 20.28 -4.0 -7.7 +7.1/A DevMktsAdv EM 20.19 -3.1 -6.5 +8.0 DevMktsC m EM 19.62 -4.1 -8.1 +6.3/B DynaTechA m LG 74.51 +.7 +13.9 +16.7/A DynaTechAdv LG 76.67 +4.0 +17.0 +17.6 DynaTechC m LG 62.62 +.6 +13.5 +15.8/A DynaTechR b LG 72.47 +3.9 +16.7 +17.0 DynaTechR6 LG 77.34 +4.0 +17.0 +17.8 EMSmCpA m EM 14.38 -1.8 -4.2 +4.5 EMSmCpAdv EM 14.55 -1.7 -4.0 +4.8 EMSmCpC m EM 13.69 -1.8 -4.5 +3.8 EmergMktDbtOpps EB 11.41 -1.5 -2.1 +5.4 EqIncA m LV 24.81 -1.0 -.4 +8.2/B EqIncC m LV 24.61 -1.1 -.8 +7.4/C FdrIntTrTFIncA m MI 11.91 +.3 -.6 +1.7/E FdrIntTrTFIncAd MI 11.94 +.3 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.3 -.8 +1.1/E FdrLtdTrTFIncA m MS 10.29 +.3 +.5 +.4/E FdrTFIncA m ML 11.72 +.3 -.3 +2.1/E FdrTFIncAdv ML 11.74 +.4 -.2 +2.3/D FdrTFIncC m ML 11.72 +.4 -.5 +1.6/E FloridaTFIncA m SL 10.45 +.5 +.4 +1.7/D FloridaTFIncC m SL 10.68 +.4 +.1 +1.2/E FltngRtDlyAcsA m BL 8.73 ... +1.8 +3.4/C FltngRtDlyAcsAd BL 8.73 -.1 +1.9 +3.7/C FltngRtDlyAcsC m BL 8.73 ... +1.6 +3.0/D FndngsAlA m AL 14.52 -.2 -.1 +4.4 FndngsAlAd AL 14.62 -.2 -.1 +4.7 FndngsAlC m AL 14.26 -.2 -.5 +3.7 FrgnA m FV 7.76 -2.5 -3.8 +2.6/B FrgnAdv FV 7.64 -2.6 -2.6 +3.2 FrgnC m FV 7.56 -2.7 -4.3 +1.8/C FrgnR b FV 7.60 -2.6 -4.0 +2.3/C FrgnR6 FV 7.64 -2.6 -3.8 +3.1/B GlbBalA1 m IH 3.05 -1.2 -1.1 +2.4 GlbBalAdv IH 3.06 -1.5 -.9 +2.7 GlbBalC m IH 3.03 -1.5 -1.5 +1.7 GlbBalC1 m IH 3.05 -1.7 -1.6 +1.9 GlbBdA m IB 11.57 -1.5 -.8 +.9/E GlbBdAdv IB 11.53 -1.4 -.7 +1.1/E GlbBdC m IB 11.60 -1.5 -1.0 +.5/E GlbBdR b IB 11.57 -1.5 -1.0 +.6/E GlbBdR6 IB 11.53 -1.3 -.7 +1.3/E GlbOppsTrustA m WS 21.91 -2.8 -3.6 +4.4/E GlbSmlrCoA m SW 10.39 -1.5 -1.6 +6.0/D GlbSmlrCoAdv SW 10.44 -1.5 -1.6 +6.3/D GlbTtlRetA m IB 11.63 -1.5 -1.3 +1.3/E GlbTtlRetAdv IB 11.65 -1.4 -1.1 +1.6/D GlbTtlRetC m IB 11.61 -1.6 -1.5 +.9/E GlbTtlRetR6 IB 11.63 -1.5 -1.2 +1.6/D GldPrcMtlsA m SP 13.85 -2.6 -11.7 +1.4/E GldPrcMtlsAdv SP 14.69 -2.6 -10.7 +1.8 GldPrcMtlsC m SP 12.76 -2.7 -11.9 +.6/E Gr,IncA m WS 26.67 -.8 -2.2 +4.2/E Gr,IncAdv WS 26.72 -.7 -2.1 +4.5/E Gr,IncC m WS 25.94 -.9 -2.6 +3.5/E Gr,IncRet b WS 26.41 -.8 -2.3 +4.0/E GrA m LG 98.73 -.8 +4.5 +11.8/C GrAdv LG 99.00 +1.1 +6.3 +12.4 GrAllcA m AL 19.73 -.5 +2.0 +6.4 GrAllcC m AL 19.12 -.5 +1.7 +5.6 GrAllcR b AL 19.46 -.5 +1.9 +6.1 GrC m LG 90.46 -.9 +4.1 +10.9/D GrOppsA m LG 40.71 +3.6 +14.8 +10.9 GrOppsAdv LG 43.64 +3.6 +15.0 +11.2 GrOppsC m LG 34.43 +3.5 +14.4 +10.1 GrOppsR6 LG 44.11 +3.6 +15.0 +11.4 GrR b LG 98.26 +1.0 +6.1 +11.8 GrR6 LG 98.93 +1.1 +6.4 +12.5 GrR6 WS 26.67 -.7 -2.0 +4.6/D GrgTxFrIncA m SL 11.63 +.4 -.5 +1.8/D GrgTxFrIncC m SL 11.81 +.3 -.7 +1.2/E HYTxFrIncA m HM 9.96 +.6 +.5 +2.8/E HYTxFrIncAdv HM 10.01 +.6 +.7 +2.9/E HYTxFrIncC m HM 10.16 +.5 +.3 +2.3/E HiIncA m HY 1.84 +1.0 +.1 +3.5/D HiIncAdv HY 1.84 +1.0 -.4 +3.7/D HiIncC m HY 1.86 +1.0 -.6 +3.0/E HiIncR b HY 1.87 +1.0 -.6 +3.1/E IncA m CA 2.31 +.4 -.4 +4.6/B IncAdv CA 2.29 +.4 -.3 +4.7/B IncC m CA 2.34 +.4 -.7 +4.1/C IncR b CA 2.27 +.4 -.6 +4.3/C IncR6 CA 2.29 +.5 -.3 +4.8/B IndiaGrA m EI 14.27 +1.0 -9.7 +5.1 InsFrgnSmlrCAdv FA 24.71 -3.1 -.6 +6.8 InsGlbEqAdv WS 10.34 -1.3 -1.0 +3.9 InsIntlEqPrmry FV 21.17 -2.6 -3.7 +2.2/C IntlBdA m IB 10.34 -1.2 -.7 +1.1 IntlBdAdv IB 10.35 -1.2 -.6 +1.4 IntlGrA m FG 15.22 +.5 +6.8 +10.7 IntlSmCpGrA m FQ 19.65 -.7 -1.3 +7.1 IntlSmCpGrAdv FQ 19.71 -.7 -1.2 +7.4 IntlSmCpGrR6 FQ 19.70 -.7 -1.1 +7.5 KNTxFrTFIncA m SL 10.73 +.2 -.3 +1.7/D LS2025RtrTrgA m TG 13.04 -.5 +.9 +3.6 LS2035RtrTrgA m TI 13.85 -.6 +1.3 +4.6 LsnTxFrTFIncA m SL 10.89 +.4 -.3 +1.9/C LsnTxFrTFIncC m SL 11.07 +.3 -.5 +1.4/E LwDrTtlRetA m CS 9.65 +.1 +.1 +.9/C LwDrTtlRetAdv CS 9.70 +.1 +.3 +1.2/B LwDrTtlRetC m CS 9.61 +.1 -.1 +.5/D MATFIncA m MT 11.47 +.2 -1.2 +2.6/A MATFIncC m MT 11.61 +.1 -1.4 +2.0/C MichiganTFIncA m SL 11.25 +.3 -.5 +1.8/D MichiganTFIncC m SL 11.43 +.2 -.8 +1.2/E MicroCpValA m SV 34.28 -.3 +.9 +8.7/C MicroCpValAdv SV 34.48 +1.3 +1.7 +9.2 MnstTxFrIncA m SM 12.06 +.2 -.9 +1.8/D MnstTxFrIncC m SM 12.20 +.2 -1.1 +1.3/E ModAllcA m MA 16.34 -.4 +1.4 +5.0 ModAllcAdv MA 16.37 -.4 +1.6 +5.2 ModAllcC m MA 15.83 -.4 +1.0 +4.2 ModAllcR b MA 16.28 -.4 +1.3 +4.7 MrylndTFIncA m SL 10.77 +.3 -.2 +1.8/D MrylndTFIncC m SL 10.99 +.3 -.5 +1.3/E MsrTxFrIncA m SL 11.40 +.4 -.1 +1.7/D MsrTxFrIncAdv SL 11.41 +.4 ... +1.8/D MsrTxFrIncC m SL 11.52 +.4 -.3 +1.1/E MutA m XM 28.17 +.1 +.5 +4.7 MutBeaconA m XM 16.12 -.5 -.9 +5.8 MutBeaconC m XM 15.94 -.6 -1.2 +5.0 MutBeaconZ XM 16.28 -1.0 -2.0 +5.8/D MutC m XM 27.76 +.1 +.2 +4.0 MutEuropeanA m ES 19.98 -4.4 -.1 +1.0 MutEuropeanC m ES 19.95 -4.5 -.5 +.2 MutEuropeanR6 ES 20.58 -4.4 ... +1.4 MutEuropeanZ ES 20.58 -4.4 ... +1.3 MutFinclSvcsA m SF 23.27 -4.0 -2.7 +6.8 MutFinclSvcsC m SF 23.06 -4.1 -3.1 +6.0 MutFinclSvcsZ SF 23.23 -4.0 -2.7 +7.1 MutGlbDiscvA m WS 31.28 -1.9 -1.6 +3.6/E MutGlbDiscvC m WS 30.81 -1.9 -2.0 +2.8/E MutGlbDiscvR b WS 30.82 -1.9 -1.8 +3.4/E MutGlbDiscvZ WS 31.93 -1.8 -1.5 +3.9/E MutIntlA m FV 15.36 -4.2 -1.9 +1.8 MutQuestA m IH 16.12 +1.3 +3.6 +5.4 MutQuestC m IH 15.78 +1.3 +3.2 +4.7 MutQuestZ IH 16.36 +1.1 +3.0 +5.7/A MutR b XM 27.99 +.1 +.4 +4.5 MutR6 XM 28.47 +.1 +.7 +5.1 MutZ XM 28.48 ... -.5 +4.8/E NCTxFrIncA m SL 11.26 +.4 -.2 +1.4/E NCTxFrIncAdv SL 11.26 +.4 -.1 +1.4/E NCTxFrIncC m SL 11.44 +.4 -.5 +.8/E NJTFIncA m MJ 11.10 +.4 -.1 +2.1/E NJTFIncAdv MJ 11.11 +.4 ... +2.2/E NJTFIncC m MJ 11.25 +.3 -.3 +1.5/E NYIntTFIncA m MN 11.32 +.4 -.8 +1.7/D NYIntTFIncC m MN 11.36 +.3 -1.0 +1.1/E NYTxFrIncA m MY 10.83 +.3 -.5 +1.4/E NYTxFrIncAdv MY 10.84 +.4 -.4 +1.5/E NYTxFrIncC m MY 10.82 +.2 -.7 +.8/E NatrlResA m SN 27.51 -4.6 +4.2 ... NatrlResAdv SN 29.32 -4.6 +4.4 +.2 NatrlResC m SN 26.69 -4.6 +3.9 -.8 OhioTxFrIncA m MO 12.46 +.3 -.6 +2.7/B OhioTxFrIncAdv MO 12.47 +.3 -.5 +2.8/B OhioTxFrIncC m MO 12.63 +.3 -.9 +2.1/C OregonTxFrIncA m SL 11.36 +.3 -.5 +2.2/C OregonTxFrIncAd SL 11.37 +.3 -.5 +2.3/B OregonTxFrIncC m SL 11.53 +.2 -.8 +1.6/E PETxFrIncA m MP 9.77 +.4 +.1 +2.0/E PETxFrIncAdv MP 9.79 +.4 +.2 +2.1/D PETxFrIncC m MP 9.90 +.3 -.2 +1.4/E RisingDivsA m LB 61.14 -.3 +.2 +9.5/C RisingDivsAdv LB 61.10 +.2 +1.5 +9.7 RisingDivsC m LB 59.95 -.3 -.2 +8.7/D RisingDivsR b LB 60.92 +.2 +1.2 +9.2 RisingDivsR6 LB 61.12 +.3 +1.5 +9.9 RlEsttSecA m SR 20.80 +4.0 -.9 +5.9/C RlEsttSecAdv SR 21.01 +5.5 -.5 +5.4 RlEsttSecC m SR 19.87 +3.9 -1.3 +5.1/D RlRetA m IP 10.08 -.1 +.9 +1.0 SelUSEqA m LG 16.92 +1.8 +6.4 +4.0 SmCpGrA m SG 24.91 +3.6 +15.7 +8.9 SmCpGrAdv SG 26.65 +3.6 +15.8 +9.2 SmCpGrC m SG 20.98 +3.5 +15.2 +8.1 SmCpGrR6 SG 26.95 +3.6 +15.9 +9.4 SmCpValA m SV 57.31 +.4 +2.6 +9.5/B SmCpValAdv SV 60.10 +1.0 +4.1 +10.1 SmCpValC m SV 50.75 +.9 +3.6 +9.1 SmCpValR b SV 56.69 +1.0 +3.8 +9.6 SmMidCpGrA m MG 37.47 -.3 +6.1 +6.4/E SmMidCpGrAdv MG 40.88 +1.7 +8.3 +7.0 SmMidCpGrC m MG 26.81 +1.6 +7.8 +5.9 SmMidCpGrR b MG 34.42 +1.6 +8.1 +6.4 StratIncA m MU 9.59 +.3 -1.0 +1.9/D StratIncAdv MU 9.60 +.3 -.9 +2.2/D StratIncC m MU 9.58 +.2 -1.3 +1.5/E StratIncR b MU 9.55 +.3 -1.1 +1.6/E TnsMnBdA m SL 10.77 +.3 -.4 +1.7/D TtlRetA m CI 9.45 +.2 -2.2 +1.0/E TtlRetAdv CI 9.51 +.2 -2.0 +1.2/D TtlRetC m CI 9.39 +.2 -2.3 +.6/E TtlRetR6 CI 9.52 +.3 -2.0 +1.4/D USGovtSecA m GI 5.91 +.1 -1.2 +.3/D USGovtSecAdv GI 5.93 +.1 -1.1 +.4/D USGovtSecC m GI 5.87 +.1 -1.4 -.2/E USGovtSecR6 GI 5.93 +.1 -1.1 +.6/C UtlsA m SU 18.34 +2.8 -.6 +9.7/B UtlsAdv SU 18.48 +3.3 -1.9 +8.3 UtlsC m SU 18.24 +2.7 -.8 +9.1/B UtlsR b SU 18.27 +3.3 -2.2 +7.8 UtlsR6 SU 18.47 +3.3 -1.9 +8.4 VirginiaTFIncA m SL 10.90 +.4 ... +1.8/D VirginiaTFIncC m SL 11.08 +.4 -.3 +1.2/E WldA m WS 16.85 -.3 -.4 +4.3/E WldAdv WS 16.83 -.3 -.3 +4.6/D WldC m WS 16.00 -.4 -.8 +3.5/EFrost FundsGrEqInstl LG 14.07 +.4 +11.3 +13.6/B LowDurBdInstl CS 10.16 +.1 +.4 +1.2/B MuniBdInstl MI 10.19 +.3 ... +1.5/E TtlRetBdInstl CS 10.31 +.3 +.4 +3.0/A TtlRetBdInvs b CS 10.31 +.3 +.4 +2.7/A ValEqInstl LV 8.97 -2.0 -1.0 +7.1/CFundXCnsrvUpgrader TV 40.09 +1.4 +4.9 +6.4 FlexInc MU 28.25 +.3 -.6 +3.1 Upgrader XM 64.46 +2.2 +8.0 +7.4GERSPInc CI 11.15 +.1 -2.1 +1.9/B RSPUSEq LB 54.12 +.3 +3.2 +9.0/CGMOAsstAllcBdIII MU 22.12 +.9 +.3 -.1/E AsstAllcBdVI MU 22.20 +.9 +.4 .../E CorPlusBdIV CI 21.12 +.1 -.9 +1.7/C EmCtyDbtIII m EB 27.36 -2.5 -5.8 +5.8/A EmCtyDbtIV m EB 27.33 -2.5 -5.7 +5.9/A EmMktsII m EM 32.38 -5.0 -7.4 +5.2/C EmMktsIII m EM 32.47 -5.0 -7.4 +5.3/C EmMktsIV m EM 32.16 -5.0 -7.4 +5.3/C EmMktsV m EM 32.08 -5.0 -7.4 +5.3/C EmMktsVI m EM 32.16 -5.0 -7.4 +5.4/C IntlEqIII FV 22.31 -5.7 -6.8 +.8/D IntlEqIV FV 22.27 -5.7 -6.9 +.8/D IntlLgMdCpEqIII FV 21.24 -5.7 -7.8 +.2/E QualIII LB 25.21 +.2 +3.2 +13.6/A QualIV LB 25.25 +.2 +3.2 +13.6/A QualV LB 25.25 +.2 +3.1 +13.7/A QualVI LB 25.21 +.2 +3.2 +13.7/A TxMgdIntlEqsIII FV 15.75 -5.7 -7.2 +.8/D USEqIII LB 15.41 -1.5 +.1 +10.0/B USEqVI LB 15.32 -1.5 +.2 +10.2/B USTrs GS 24.98 +.1 +.8 +.7/AGabelliABCAAA d NE 10.43 +.1 +.5 +2.0/C ABCAdv m NE 10.30 +.1 +.3 +1.7/C AsstAAA m LB 59.31 +.4 +.6 +7.2/E EqIncAAA m LB 22.66 -.3 -1.5 +5.2/E GoldAAA m SP 12.48 -1.1 -9.4 +6.5/B SmCpGrAAA m SB 58.07 +.4 +.1 +8.7/C SmCpGrI d SB 59.47 +.4 +.2 +9.0/C UtlsA m SU 8.89 +1.6 -.6 +6.6/C UtlsAAA m SU 8.75 +1.6 -.6 +6.6/C UtlsC m SU 6.11 +1.5 -.7 +5.9/C Val25A m MB 15.56 +2.0 +.5 +3.7/EGamcoGlbCont&CnctAAA m SC 20.76 +2.3 -4.6 +.3/E GlbGrAAA m WS 35.82 -.9 +7.2 +9.7/A GrAAA m LG 62.81 +.9 +10.7 +13.9/AGatewayA m XR 33.27 ... -.3 +4.6/BGeorge PutnamBalA m MA 20.09 +.1 +1.0 +6.5/B BalM m MA 19.81 ... +.8 +6.0/B BalY MA 20.16 +.1 +1.1 +6.8/AGerstein FisherMltFctrGlRlEsSc d GR 11.07 +1.1 +.2 +6.2/A MltFctrGrEq d LG 23.61 +.7 +9.6 +11.4/C MltFctrIntlGrEq d FG 15.56 -3.6 -2.6 +4.8/CGlenmedeCorFI CI 10.63 ... -2.1 +1.1/E MuniInterm MI 10.83 +.3 -.3 +1.7/E QuIntlEq FB 14.91 -3.2 -3.2 +2.5/D SmCpEqAdv SB 31.78 +2.2 +5.6 +9.1/C StratEq LB 24.66 -1.0 +1.5 +12.3/AGoldman SachsBalStratA m TV 11.36 -.8 -1.5 +3.8 CorFIA m CI 10.16 +.3 -1.8 +1.5/C CorFIInstl CI 10.20 +.3 -1.6 +1.9/B CptlGrA m LG 30.48 +.2 +6.2 +11.4/C CptlGrC m LG 22.58 +.2 +5.9 +10.5/D CptlGrInstl LG 33.56 +.3 +6.4 +11.8/C DynMuniIncA m MI 15.76 +.5 +2.0 +3.6/A DynMuniIncInstl MI 15.76 +.6 +2.1 +4.0/A EMEqA m EM 19.94 -5.5 -9.4 +6.6/B EMEqInstl EM 21.36 -5.5 -9.3 +7.0/A EnhIncInstl UB 9.41 +.2 +.8 +1.3 EqGrStratA m WS 19.02 -1.1 +1.0 +8.6 EqGrStratC m WS 18.12 -1.2 +.6 +7.8 EqIncA m LV 36.46 -.2 -1.9 +4.8/E GlbIncA m IB 12.07 +.4 -1.0 +2.0 GlbIncInstl IB 12.05 +.5 -.8 +2.3 GovtIncA m GI 14.33 +.4 -1.1 +.8/C GrIncStratA m TV 13.68 -1.0 -.7 +5.3 GrIncStratC m TV 13.34 -1.0 -1.1 +4.6 GrOppsA m MG 21.95 ... +4.1 +6.8/E GrOppsC m MG 15.12 -.1 +3.7 +6.0/E GrOppsInstl MG 26.03 ... +4.3 +7.2/D GrStratA m IH 15.76 -1.3 -.4 +6.7 GrStratC m IH 15.69 -1.3 -.8 +5.9 HQlFltngRtIns UB 8.73 +.2 +1.0 +1.3/B HYMuniA m HM 9.72 +.8 +3.7 +6.2/A HYMuniInstl d HM 9.72 +.8 +3.8 +6.5/A HighYieldA m HY 6.34 +.6 -.4 +3.3/D HighYieldInstl d HY 6.35 +.4 -.4 +3.6/D IncBldrA m CA 22.27 +.3 -.8 +3.1 IntlEqESGInstl FB 20.12 -2.7 -2.4 +3.0/C IntlEqInsA m FB 12.95 -3.5 -2.3 +7.0/A IntlEqInsIns FB 13.31 -3.5 -2.1 +7.4/A LgCpGrInsA m LG 31.75 -.6 +6.0 +13.4/B LgCpGrInsC m LG 28.48 -.6 +5.6 +12.6/B LgCpGrInsIns LG 32.85 -.5 +6.2 +13.9/A LgCpValA m LV 15.26 -.9 -2.4 +3.1/E LgCpValInsA m LV 22.04 -.1 +.7 +9.9/A LgCpValInsInstl LV 22.04 -.1 +.9 +10.4/A MidCpValA m MV 35.37 -.4 +.5 +3.6/E MidCpValInstl MV 35.76 -.4 +.6 +4.1/E RlEsttSecInstl SR 15.97 +5.1 +.4 +6.0/C ShrtDurGovtA m GS 9.76 +.1 +.1 +.2/C ShrtDurGovtIns GS 9.73 +.1 +.3 +.6/A ShrtDurTxFrIns MS 10.52 +.5 +1.2 +1.4/A SmCpEqInsIns SB 29.05 +2.5 +11.6 +12.2/A SmCpValA m SB 57.61 -.4 +2.4 +8.7/C SmCpValInstl SB 62.29 -.4 +2.6 +9.1/C TechOppsA m ST 25.74 -.2 +12.9 +18.7/C TechOppsC m ST 21.29 -.2 +12.5 +17.8/C USEqInsightsA m LB 48.35 -.5 +3.7 +11.1/A USEqInsightsIns LB 49.88 -.5 +3.9 +11.5/A USTxMgdEqA m LB 23.18 -.8 +3.6 +9.8/CGoodHavenGoodHaven d MV 24.13 +.4 -.2 +.5/EGovernment StreetEq LG 75.98 -1.1 +1.1 +8.0/E MidCp MB 27.16 -.7 +3.1 +11.0/AGreen CenturyBal d MA 26.49 -.2 +.7 +3.7/E Eq d LG 41.99 +.2 +2.9 +10.5/DGreenspringGreenspring MA 25.00 +1.0 +2.8 +7.2/AGuggenheimHYA m HY 11.08 +.7 -.3 +5.2/A InvmGradeBdA m CI 18.44 +.4 +.1 +3.8/A LgCpValA m LV 45.80 -.5 -1.1 +8.9/B MidCpValA m SV 35.90 +1.0 +4.4 +10.9/A MidCpValC m SV 25.89 +1.0 +4.0 +10.1/B StylPlsLgCrA m LB 23.05 -.2 +1.5 +10.9/A StylPlsMdGrA m MG 46.75 +.3 +4.7 +9.5/C WldEqIncA m WS 15.30 -1.2 -.2 +6.7/CGuideMarkCorFISvc b CI 9.04 -.1 -2.3 +1.1/E EmMktsSvc b EM 15.51 -5.8 -6.0 +6.6/A LgCpCorSvc b LG 18.28 +.6 +4.5 +9.1/E SmMidCpCorSvc b SB 16.07 +2.0 +8.0 +8.3/C WldexUSSvc b FB 9.45 -2.7 -.5 +3.3/BGuideStone FundsAggresivAllcInv WS 12.57 -.8 +2.7 +8.0 BalAllcInv CA 12.21 +.1 +.4 +4.4 CnsrvAllcInv XY 11.51 +.1 +.3 +2.8 EqIdxInstl LB 30.34 +1.3 +4.1 +11.4 EqIdxInv LB 30.36 +1.3 +4.0 +11.1 ExtnddDrBdIns CL 16.90 +.8 -3.7 +4.3 ExtnddDrBdInv CL 16.90 +.7 -3.9 +4.1 GrAllcInv AL 12.63 -.3 +1.7 +6.0 GrEqInstl LG 28.27 +3.3 +12.3 +13.5 GrEqInv LG 28.17 +3.3 +12.2 +13.3 IntlEqInstl FB 15.56 -4.0 -1.0 +5.7 IntlEqInv FB 15.57 -3.9 -1.1 +5.4 LowDurBdInstl CS 13.25 +.2 +.2 +1.1 LowDurBdInv CS 13.25 +.2 +.1 +.8 MediumDurBdIns CI 14.30 +.7 -2.0 +1.9 MediumDurBdInv CI 14.30 +.7 -2.1 +1.6 SmCpEqInstl SB 19.90 +3.2 +8.4 +8.0 SmCpEqInv SB 19.89 +3.2 +8.3 +7.7 ValEqInstl LV 22.50 -.5 +.4 +7.2 ValEqInv LV 22.51 -.5 +.2 +6.9Guinness AtkinsonChinaHK d CH 26.69 -2.8 +.5 +7.9 GlbInvtrsInv LB 45.92 -1.2 +2.1 +12.2HSBCOppI MG 15.60 -.4 +9.3 +9.2/CHancock HorizonBrknrdSmCpInv SB 71.55 +.9 +5.4 +8.9HarborBdInstl CI 11.28 ... -1.8 +2.1/B CnvrtSecInstl d CV 10.82 +.8 +5.8 +4.7/D CptlApprecAdmin b LG 75.31 -.4 +10.4 +14.1/A CptlApprecInstl LG 76.73 -.4 +10.5 +14.4/A CptlApprecInv b LG 73.90 -.4 +10.3 +13.9/A HYBdInstl d HY 9.94 +.7 +.3 +3.6/D IntlAdmin b FB 66.02 -2.6 -2.0 +1.2/E IntlGrInstl FG 15.77 -1.4 -.3 +6.5/B IntlInstl FB 66.22 -2.5 -1.9 +1.5/E IntlInv b FB 65.58 -2.6 -2.1 +1.1/E LgCpValInstl LB 15.06 -.9 +.9 +11.4/A LgCpValInv b LB 15.18 -.8 +.7 +11.0/A MidCpGrInstl MG 11.63 +1.0 +12.8 +11.3/B MidCpValInstl MV 23.48 ... -.3 +6.8/C RlRetInstl IP 9.27 +.7 -.6 +1.7/B SmCpGrInstl SG 15.53 -.3 +7.8 +7.9/E SmCpValInstl SB 37.14 -1.1 +2.3 +12.1/A SmCpValInv b SB 36.19 -1.1 +2.1 +11.7/AHarding LoevnerEmMktsAdv d EM 57.28 -3.6 -3.3 +7.5 GlbEqAdv d WS 39.15 +.6 +5.3 +11.5 IntlEqInstl d FG 22.99 -2.5 +.9 +7.5HartfordBalA m MA 24.04 -.1 -.2 +5.7/C BalC m MA 24.00 -.2 -.6 +4.9/D BalHLSIA MA 31.04 ... +.1 +6.2/B BalHLSIB b MA 31.46 -.1 -.1 +6.0/B BalIncA m CA 14.02 -.6 -3.5 +5.8/A BalIncC m CA 13.80 -.6 -3.8 +5.0/B BalIncI CA 14.03 -.6 -3.3 +6.1/A BalIncR3 b CA 14.06 -.6 -3.6 +5.5/A BalIncR4 b CA 14.07 -.6 -3.5 +5.8/A CapAppHLSIA LG 49.79 +.1 +3.4 +8.0/E CapAppHLSIB b LG 49.03 +.1 +3.3 +7.8/E ChecksandBalsA m MA 9.52 -.1 +.8 +6.4/B ChecksandBalsC m MA 9.45 -.1 +.5 +5.7/C CnsrvAllcA m CA 10.40 -.5 -.4 +2.7/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, June 26, 2018

PAGE 65

CorEqA m LG 29.97 -.2 +4.0 +10.2/D CorEqC m LG 27.41 -.3 +3.6 +9.4/E CorEqY LG 30.36 -.2 +4.1 +10.6/D CptlApprecA m LB 39.45 +.2 +5.1 +8.0/D CptlApprecC m LB 30.59 +.1 +4.7 +7.3/E CptlApprecI LB 39.62 +.2 +5.2 +8.4/D CptlApprecR3 b LB 43.40 +.2 +4.9 +7.7/D CptlApprecR4 b LB 44.73 +.2 +5.0 +8.0/D CptlApprecY LB 45.83 +.2 +5.2 +8.4/D DiscpEqHLSIA LG 16.04 -.2 +4.0 +10.4/D DiscpEqHLSIB b LG 15.85 -.3 +3.8 +10.1/D DivandGrA m LV 25.54 -.5 -.6 +9.0/A DivandGrC m LV 24.65 -.6 -.9 +8.2/B DivandGrHLSIA LV 23.84 -.5 -.5 +9.5/A DivandGrHLSIB b LV 23.71 -.5 -.6 +9.2/A DivandGrI LV 25.44 -.5 -.5 +9.3/A DivandGrR3 b LV 25.86 -.5 -.8 +8.7/B DivandGrR4 b LV 26.05 -.5 -.6 +9.0/A DivandGrR5 LV 26.16 -.5 -.5 +9.3/A DivandGrY LV 26.17 -.5 -.5 +9.4/A EmMktsLclDbtI XP 5.88 -2.7 -6.7 +1.8/A EmMktsLclDbtY XP 5.84 -2.7 -6.8 +1.9/A EqIncA m LV 19.57 -.8 -3.2 +8.6/B EqIncC m LV 19.44 -.8 -3.6 +7.8/C EqIncI LV 19.48 -.7 -3.1 +8.9/B EqIncR3 b LV 19.58 -.8 -3.4 +8.2/B EqIncR4 b LV 19.62 -.8 -3.2 +8.6/B EqIncY LV 19.77 -.8 -3.1 +9.0/A FltngRtA m BL 8.70 +.1 +1.7 +3.9/B FltngRtC m BL 8.69 ... +1.3 +3.1/D FltngRtHiIncA m BL 10.02 -1.3 +1.8 +4.2/B FltngRtHiIncC m BL 10.02 -1.3 +1.4 +3.4/D FltngRtHiIncI BL 10.03 -1.2 +1.9 +4.4/A FltngRtI BL 8.71 +.1 +1.8 +4.1/B FltngRtY BL 8.69 +.1 +1.8 +4.2/B GlbAllAsstA m IH 10.57 -1.3 -1.5 +4.7/B GlbAllAsstC m IH 10.41 -1.3 -1.9 +3.9/C GlbCptlApprecA m WS 18.76 -1.4 -.2 +4.4/E GlbCptlApprecC m WS 17.14 -1.4 -.6 +3.6/E GlbCptlApprecI WS 19.35 -1.3 -.1 +4.7/D GlbEqIncA m WS 12.53 -.4 +.1 +5.9 GlbGrHLSIA WS 29.98 -.5 +7.5 +12.6/A GlbGrHLSIB b WS 29.66 -.5 +7.3 +12.4/A GlbRlAsstY IH 9.43 -2.2 ... +2.9/D GrAllcA m AL 12.49 -.9 +1.1 +4.9/D GrAllcC m AL 12.26 -1.0 +.7 +4.1/E GrOppsA m LG 48.94 +2.4 +14.5 +13.2/B GrOppsC m LG 31.40 +2.4 +14.1 +12.4/C GrOppsHLSIA LG 44.09 +2.5 +14.8 +13.9/A GrOppsHLSIB b LG 42.31 +2.5 +14.6 +13.6/B GrOppsI LG 51.13 +2.4 +14.6 +13.5/B GrOppsR4 b LG 51.61 +2.4 +14.4 +13.2/B GrOppsY LG 54.52 +2.5 +14.6 +13.7/B HCA m SH 35.79 +.8 +6.7 +4.6/B HCC m SH 29.20 +.8 +6.3 +3.9/B HCHLSIA SH 24.04 +.9 +7.0 +5.1/B HCI SH 37.56 +.9 +6.9 +4.9/B HCY SH 40.85 +.9 +6.9 +5.0/B HYA m HY 7.27 +.5 -.2 +4.0/C HYHLSIA HY 8.19 +.6 -.1 +4.5/B HYHLSIB b HY 8.04 +.5 -.2 +4.3/B InPlusA m IP 10.46 +.6 -.3 +1.3/C InPlusC m IP 10.02 +.5 -.6 +.5/E InPlusI IP 10.65 +.6 -.1 +1.5/B IntlGrA m FG 15.29 -3.7 -.4 +5.3/B IntlOppsA m FB 16.32 -3.7 -3.8 +3.6/B IntlOppsC m FB 14.22 -3.7 -4.1 +2.8/C IntlOppsHLSIA FB 16.81 -3.8 -3.7 +4.1/A IntlOppsHLSIB b FB 17.00 -3.8 -3.8 +3.9/B IntlOppsI FB 16.23 -3.7 -3.6 +3.9/B IntlOppsR4 b FB 16.87 -3.7 -3.8 +3.6/B IntlOppsR5 FB 17.04 -3.7 -3.6 +3.9/B IntlOppsY FB 17.14 -3.7 -3.6 +4.0/B IntlSmCoA m FR 16.32 -3.1 -2.3 +6.2/E IntlSmCoY FR 16.63 -3.1 -2.1 +6.7/D IntlValY FV 16.67 -4.1 -5.4 +6.7/A MidCpA m MG 32.39 +.8 +7.9 +12.1/A MidCpC m MG 23.68 +.7 +7.5 +11.3/B MidCpHLSIA MG 43.34 +.8 +8.1 +12.5/A MidCpHLSIB b MG 42.30 +.8 +8.0 +12.2/A MidCpI MG 33.30 +.8 +8.0 +12.4/A MidCpR3 b MG 35.96 +.8 +7.7 +11.7/B MidCpR4 b MG 37.31 +.8 +7.9 +12.1/A MidCpR5 MG 38.30 +.8 +8.0 +12.4/A MidCpValA m MB 15.83 +.1 +.8 +5.6/D MidCpValHLSIA MB 12.72 +.1 +1.0 +6.0/D MidCpValHLSIB b MB 12.60 ... +.8 +5.7/D MidCpY MG 38.64 +.8 +8.1 +12.5/A ModAllcA m MA 12.13 -.7 +.4 +4.2/E ModAllcC m MA 11.90 -.8 ... +3.4/E MuniOppsA m MI 8.49 +.3 +.1 +2.8/B MuniOppsC m MI 8.50 +.4 -.3 +2.0/D MuniOppsI MI 8.51 +.3 +.2 +3.0/A MuniRlRetA m MI 9.16 +.4 +.3 +2.6/B QualityValueA m LV 20.14 -1.0 -1.2 +5.6/E SchrEMEqA m EM 15.55 -5.0 -6.8 +6.5/B SchrEMEqI EM 15.54 -4.9 -6.6 +6.8/A SchrInStkI FB 12.95 -2.5 -2.2 +4.6/A SchrUSSCOpI SG 28.14 +.4 +3.4 +9.5/D SchrUSSMCOpI MB 14.83 +.1 +.1 +8.8/B ShrtDurA m CS 9.71 -.1 -.1 +1.4/B ShrtDurC m CS 9.71 -.1 -.4 +.7/D ShrtDurI CS 9.73 ... +.1 +1.7/A SmCoA m SG 23.77 +1.7 +12.7 +6.9/E SmCoHLSIA SG 23.17 +2.0 +13.5 +7.5/E SmCoHLSIB b SG 21.50 +2.0 +13.3 +7.3/E SmCpCorA m SB 14.80 +2.5 +8.0 +7.3/D SmCpGrA m SG 60.97 +1.7 +9.2 +9.5/C SmCpGrHLSIA SG 35.13 +1.7 +9.3 +10.1/C SmCpGrHLSIB b SG 34.17 +1.7 +9.2 +9.8/C SmCpGrI SG 63.06 +1.7 +9.4 +9.8/C SmCpGrY SG 66.40 +1.7 +9.4 +10.0/C SmMidCpEqHLSIA SB 9.22 +1.3 +4.7 +7.9/D StkHLSIA LB 81.11 -.2 +1.9 +10.1/B StkHLSIB b LB 80.99 -.2 +1.8 +9.8/C StratIncA m MU 8.56 -.3 -1.1 +4.2/A StratIncC m MU 8.59 -.4 -1.5 +3.5/B StratIncI MU 8.59 -.3 -1.0 +4.5/A TtlRetBdA m CI 10.07 ... -1.9 +2.0/B TtlRetBdC m CI 10.13 ... -2.3 +1.3/D TtlRetBdHLSIA CI 11.13 ... -1.7 +2.5/A TtlRetBdHLSIB b CI 11.06 +.1 -1.7 +2.3/A TtlRetBdY CI 10.20 +.1 -1.7 +2.4/A USGovtSecHLSIA CI 10.15 +.3 -.6 +1.0/E USGovtSecHLSIB b CI 10.12 +.3 -.8 +.7/E UltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/D UltrShrtBdHLSIB b UB 10.09 ... +.4 +.6/E ValHLSIA LV 15.82 -1.0 -1.4 +6.8/D ValHLSIB b LV 15.78 -1.1 -1.5 +6.5/D WldBdA m IB 10.62 +.6 +1.4 +1.8/D WldBdC m IB 10.43 +.6 +1.2 +1.1/E WldBdI IB 10.69 +.6 +1.6 +2.1/C WldBdY IB 10.72 +.7 +1.6 +2.2/CHeartlandSelValInv m MV 28.92 +.2 +3.0 +8.3/B ValInv m SV 43.03 -.2 +4.5 +5.1/E ValPlusInv m SV 35.92 +2.3 +8.0 +7.9/DHennessyCrnrstnGrInv b SB 23.93 -1.1 -1.0 +5.3/E CrnrstnLgGrInv b LV 12.34 +.7 +.7 +7.5/C CrnrstnMC30Ins MB 19.94 -2.0 -1.6 +3.7/E CrnrstnMC30Inv b MB 19.38 -2.1 -1.8 +3.4/E CrnrstnValInv b LV 19.56 -.1 -.7 +9.0/A EqandIncInstl MA 15.04 +.5 -.1 +5.3 EqandIncInv b MA 15.92 +.5 -.3 +4.8 FocInstl MG 92.41 +1.9 +1.9 +8.2/D FocInv b MG 89.88 +1.9 +1.7 +7.8/D GasUtilityInv b SU 28.93 +3.0 -1.1 +4.1/D JapanInstl JS 36.85 -.5 +2.9 +14.4/A JapanInv b JS 35.79 -.6 +2.7 +13.9/A SmCpFinclInv b SF 25.85 +1.0 +7.2 +13.0/B TtlRetInv b MA 13.20 -.3 -1.9 +7.3/AHighlandFIA m CI 12.71 +.2 -.2 +2.6/A GlbAllcA m IH 8.05 -5.7 -1.7 -2.6/E PremGrEqA m LG 27.48 -1.9 +1.7 +9.5/EHodgesRetail m MG 49.18 -2.1 -.8 +11.0/B SmCpRetail m SB 20.70 -.5 +6.8 +5.2/EHomesteadShrtTrmBd CS 5.17 +.2 +.5 +1.4/B ShrtTrmGovtSec GS 5.13 +.1 +.2 +.5/B SmCoStk SB 43.86 +1.6 -.6 +6.1/E StkIdx LB 20.49 ... +2.3 +10.6/B Val LV 53.91 -1.8 -2.4 +9.1/AHood RiverSmCpGrInstl d SG 41.84 +2.0 +10.8 +11.2/BHotchkis & WileyDiversValInstl LV 18.80 +.3 -.2 +7.9/B HYA m HY 11.86 +.4 +.1 +4.6/B HYI d HY 11.93 +.4 +.1 +4.9/A LgCpValA m LV 33.35 +.1 -.3 +8.1/B LgCpValI LV 33.56 +.1 -.1 +8.4/B MidCpValA m MV 39.35 +1.3 +6.3 +6.0/D MidCpValI MV 40.00 +1.3 +6.4 +6.2/D SmCpValA m SV 64.35 +2.2 +7.1 +6.2/E SmCpValI SV 64.76 +2.2 +7.2 +6.5/E ValOppsA m XM 30.39 +.5 +3.1 +7.8/B ValOppsIns XM 30.37 +.5 +3.2 +8.1/AHussmanStratGr d NE 6.51 +1.6 +3.8 -8.5/E StratTtlRet d TV 11.87 -.1 -1.1 +2.0/DICMSmCo SB 35.80 +2.2 +8.3 +14.0/AICONEmMktsS EM 15.97 -5.6 -2.3 +3.6/D EngyS EE 12.51 -.7 -2.4 -2.5/B HCS SH 17.53 +3.5 +7.3 +3.1/B InfrmatnTechS ST 16.68 -.7 +5.4 +17.1/D NatrlResS SN 15.78 -4.1 -1.4 +4.5/BINVESCOAmericanValA m MV 39.26 +.3 +5.9 +4.6/E AmericanValC m MV 32.27 +.2 +5.5 +3.9/E AsiaPacGrA m PJ 33.33 -3.0 -5.8 +5.1/E AsiaPacGrC m PJ 30.62 -3.0 -6.2 +4.3/E BalRkAllcA m IH 10.74 -2.0 -.9 +4.5/B BalRkAllcC m IH 10.23 -2.1 -1.3 +3.8/C BalRkAllcR5 IH 10.92 -2.0 -.7 +4.9/A BalRkAllcY IH 10.91 -2.0 -.7 +4.8/A ChtrA m LB 18.00 -1.4 -.3 +4.4/E ChtrC m LB 16.89 -1.5 -.6 +3.7/E ComStkA m LV 26.71 -1.3 +.1 +8.3/B ComStkC m LV 26.71 -1.4 -.3 +7.5/C CorpBdA m TW 7.01 -.6 -3.5 +3.4/B CorpBdC m TW 7.07 -.5 -3.8 +2.6/C DivIncA m LV 23.08 +1.2 -4.7 +7.1/C DivIncInv b LV 23.29 +1.1 -4.7 +7.0/C DiversDivA m LV 19.72 +.9 -2.2 +5.9/D DiversDivC m LV 19.48 +.8 -2.6 +5.1/E DiversDivInv b LV 19.70 +.9 -2.2 +6.0/D DvlpngMktsA m EM 32.69 -4.0 -13.1 +3.7/D DvlpngMktsC m EM 31.82 -4.0 -13.4 +3.0/D EndeavorA m MB 19.80 +.5 -1.5 +7.0/C EngyA m EE 26.08 -.5 +3.7 -5.2/D EngyC m EE 22.28 -.5 +3.2 -5.9/D EngyInv b EE 25.96 -.5 +3.6 -5.2/D EqWtSP500A m LB 61.05 +.5 +1.8 +9.3/C EqWtSP500C m LB 58.41 +.4 +1.5 +8.6/D EqWtSP500Y LB 61.66 +.5 +1.9 +9.6/C EqandIncA m MA 10.79 -.7 -.8 +6.3/B EqandIncC m MA 10.60 -.8 -1.1 +5.5/C EuropeanGrA m ES 38.94 -1.9 -5.6 +3.3/B EuropeanGrC m ES 36.17 -2.0 -5.9 +2.5/C EuropeanGrInv b ES 38.85 -1.9 -5.6 +3.3/B EuropeanSmCoA m ES 16.15 -1.0 -2.6 +10.5/A Exch LV 566.85 -2.0 -.2 +6.6/D FltngRtA m BL 7.57 +.2 +2.1 +3.8/B FltngRtC m BL 7.53 ... +1.7 +3.3/D GlbCorEqA m WS 15.72 -2.4 -3.0 +5.3/D GlbCorEqC m WS 14.93 -2.4 -3.3 +4.6/D GlbGrA m WS 31.16 -.8 -2.6 +3.3/E GlbLwVlEqYldA m WS 14.06 -.1 +2.1 +4.6/D GlbRlEsttA m GR 13.36 +1.1 -.3 +4.2/D GlbSmMidCpGrA m SW 19.41 -.6 -2.0 +3.9/E GldPrcMtlsA m SP 3.62 -3.2 -13.0 +2.1/E GldPrcMtlsInv b SP 3.65 -3.2 -12.7 +2.2/E GrAllcA m AL 16.01 -.6 -.2 +5.5/D GrAllcC m AL 15.82 -.6 -.6 +4.7/D GrandIncA m LV 26.52 -1.0 -1.0 +8.1/B GrandIncC m LV 26.22 -1.0 -1.3 +7.3/C HCA m SH 36.87 +1.6 +3.7 -1.4/E HCInv b SH 36.88 +1.6 +3.7 -1.4/D HYA m HY 4.08 +.4 -.2 +3.4/D HYC m HY 4.07 +.5 -.6 +2.7/E HYInv b HY 4.08 +.4 -.2 +3.5/D HYMuniA m HM 10.02 +.5 +1.1 +5.5/A HYMuniC m HM 9.99 +.5 +.7 +4.7/B HYR5 HY 4.07 +.6 -.1 +3.8/C IntermTrmMnIncA m MI 11.00 +.4 -.1 +2.6/B IntlAllcA m FB 11.58 -2.9 -5.2 +2.8/C IntlGrA m FG 34.04 -2.7 -6.2 +1.5/E IntlGrC m FG 31.23 -2.7 -6.5 +.8/E IntlGrR5 FG 34.60 -2.6 -6.0 +1.8/E IntlSmCoA m FQ 18.62 -.1 -3.7 +7.3/C LtdTrmMnIncA m MS 11.20 +.3 ... +1.0/B LtdTrmMnIncA2 f MS 11.21 +.3 +.1 +1.3/A MidCpCorEqA m MB 20.86 -1.7 -3.1 +4.3/E MidCpCorEqC m MB 12.32 -1.8 -3.5 +3.5/E MidCpCorEqR b MB 19.96 -1.7 -3.2 +4.0/E MidCpGrA m MG 40.89 +.6 +8.3 +6.8/E MidCpGrC m MG 30.52 +.5 +7.9 +6.0/E ModAllcA m MA 13.51 -.4 -.4 +4.6/D ModAllcC m MA 13.38 -.4 -.8 +3.8/E MuniIncA m ML 13.19 +.3 -.1 +3.3/B NYTxFrIncA m MY 15.32 +.3 -.2 +2.6/C PETxFrIncA m MP 16.10 +.3 ... +3.0/B QualIncA m CI 11.55 +.1 -1.6 +1.3/D RlEsttA m SR 21.03 +4.1 -.5 +7.1/B RlEsttC m SR 20.92 +4.0 -.9 +6.3/C SP500IdxA m LB 29.55 ... +2.3 +10.6/B SP500IdxC m LB 28.47 -.1 +1.9 +9.8/C SP500IdxY LB 29.92 ... +2.4 +10.9/A SelCoA m SB 18.78 +1.2 -.1 +8.3/C SelCoC m SB 15.77 +1.2 -.4 +7.4/D ShTBdA m CS 8.47 -.1 -.2 +1.3/B ShTBdC b CS 8.47 -.1 -.3 +1.0/C SmCpDiscvA m SG 10.83 +2.1 +12.1 +8.0/E SmCpEqA m SB 16.09 +.2 +4.8 +5.2/E SmCpEqC m SB 12.90 +.2 +4.5 +4.5/E SmCpGrA m SG 41.02 +.6 +9.9 +10.6/C SmCpGrInv b SG 43.11 +.6 +9.9 +10.6/C SmCpGrR b SG 37.97 +.6 +9.8 +10.4/C SmCpGrR5 SG 46.28 +.6 +10.1 +11.0/B SmCpValA m SV 18.99 -.6 +.2 +6.2/E SmCpValC m SV 13.60 -.7 -.3 +5.4/E SummitP b LG 21.80 +1.0 +9.5 +12.9/B TechA m ST 49.82 +.8 +12.6 +14.5/E TechInv b ST 49.55 +.8 +12.7 +14.6/D TechSectA m ST 24.91 +.8 +12.8 +14.4/E USGovtA m GI 8.63 +.1 -1.2 +.8/BIVAIntlA m FQ 17.40 -1.6 -2.4 +3.5/E IntlI d FQ 17.43 -1.7 -2.3 +3.7/E WldwideA m IH 18.64 -1.0 -1.2 +4.4/B WldwideC m IH 18.20 -1.0 -1.6 +3.6/C WldwideI d IH 18.71 -1.0 -1.1 +4.7/BIntrepidCptlInv m MA 11.78 +.3 -1.7 +3.5/E EnduranceInv m SV 13.94 ... -1.5 +1.0/E361MgdFutsStratI FF 11.53 -.3 -1.5 -1.6/B MgdFutsStratInv b FF 11.34 -.4 -1.7 -1.8/BInvestEdBal m MA 11.69 -.7 +.3 +5.0/D Cnsrv m CA 10.68 -.4 ... +3.0/E Gr m AL 12.69 -.9 +.6 +6.1/CIronBridgeSMIDCp MG 12.47 +1.3 +9.8 +9.6/C SmCp SG 18.89 +1.3 +10.3 +8.6/DIronclad FundsMgdRk d XR 10.85 +.1 +6.5 +3.1/CIvyAsstStratA m IH 24.08 -1.5 +1.3 +.3/E AsstStratB m IH 22.60 -1.6 +1.0 -.5/E AsstStratC m IH 22.77 -1.6 +1.0 -.5/E AsstStratI IH 24.39 -1.5 +1.5 +.5/E AsstStratR b IH 23.80 -1.5 +1.2 -.1/E AsstStratY b IH 24.14 -1.5 +1.3 +.3/E BalA m MA 25.25 -.3 +1.9 +3.7/E BalB m MA 24.98 -.4 +1.5 +2.9/E BalC m MA 25.07 -.4 +1.5 +3.0/E CorEqA m LG 15.38 -.2 +5.2 +8.0/E CorEqC m LG 13.19 -.2 +4.8 +7.2/E CundillGlbValA m WS 18.14 -1.2 -4.0 +3.2/E EmMktsEqA m EM 18.91 -6.7 -10.3 +3.9/D EmMktsEqC m EM 16.20 -6.8 -10.5 +3.1/D EmMktsEqI EM 19.54 -6.7 -10.1 +4.2/C EmMktsEqY b EM 19.28 -6.7 -10.2 +3.9/D EngyA m EE 12.40 -4.6 +.2 -4.1/C EngyC m EE 11.49 -4.6 -.2 -4.8/D EuropeanOppsA m ES 32.13 -3.6 -1.6 +2.5/C EuropeanOppsI ES 32.46 -3.5 -1.4 +3.0/C GlbBdA m MU 9.57 -.2 -1.2 +2.1/D GlbBdI MU 9.57 -.1 -1.0 +2.4/C GlbGrA m WS 48.34 -.4 +6.2 +6.9/C GlbGrI WS 49.36 -.3 +6.4 +7.2/B GlbIncAllcA m IH 15.13 -.6 -1.5 +3.1/D GlbIncAllcI IH 15.27 -.6 -1.3 +3.4/C HiIncA m HY 7.50 +.6 +2.3 +5.2/A HiIncB m HY 7.50 +.6 +1.9 +4.4/B HiIncC m HY 7.50 +.6 +1.9 +4.5/B HiIncI HY 7.50 +.6 +2.4 +5.5/A HiIncY b HY 7.50 +.6 +2.3 +5.2/A IntlCorEqA m FB 19.56 -3.5 -3.3 +2.4/D IntlCorEqC m FB 17.37 -3.6 -3.6 +1.7/E IntlCorEqI FB 19.70 -3.4 -3.1 +2.7/C IntlCorEqY b FB 19.70 -3.5 -3.2 +2.5/D LgCpGrA m LG 23.92 +.1 +9.9 +12.6/B LgCpGrC m LG 19.89 +.1 +9.5 +11.8/C LgCpGrI LG 25.14 +.1 +10.1 +12.9/B LtdTrmBdA m CS 10.61 ... -.7 +1.0/C LtdTrmBdC m CS 10.61 -.1 -1.1 +.2/E LtdTrmBdI CS 10.61 ... -.6 +1.2/B MgdIntlOppsA m FB 11.51 -3.4 -3.2 +3.0/C MicroCpGrA m SG 30.58 +4.2 +21.0 +7.2/E MidCpGrA m MG 25.63 +1.0 +11.8 +10.3/B MidCpGrC m MG 21.81 +1.0 +11.5 +9.5/C MidCpGrI MG 27.62 +1.1 +12.0 +10.6/B MidCpGrR b MG 24.98 +1.0 +11.7 +9.9/B MidCpGrY b MG 26.78 +1.1 +11.9 +10.3/B MuniBdA m MI 11.68 +.3 ... +2.1/C MuniHiIncA m HM 5.05 +.3 +1.2 +3.0/E MuniHiIncC m HM 5.05 +.3 +.8 +2.3/E MuniHiIncI HM 5.05 +.3 +1.3 +3.2/E NaturalResA m SN 14.90 -3.7 -5.0 -2.9/E NaturalResI SN 15.60 -3.6 -4.7 -2.4/D SciAndTechA m ST 69.53 -.6 +9.4 +9.6/E SciAndTechC m ST 59.70 -.7 +9.0 +8.8/E SciAndTechY b ST 73.33 -.6 +9.4 +9.6/E SciandTechI ST 76.51 -.6 +9.5 +9.9/E SciandTechR b ST 67.72 -.6 +9.2 +9.3/E SecCrBdA m CI 10.46 ... -1.5 +2.4/A SecReEsSecsA m SR 23.77 +4.2 -1.3 +6.0/C SecReEsSecsY b SR 23.81 +4.2 -1.3 +6.1/C SmCpGrA m SG 20.11 +2.4 +12.9 +12.7/A SmCpGrC m SG 16.12 +2.3 +12.4 +11.9/B SmCpGrInstl SG 26.30 +2.4 +13.0 +13.0/A SmCpGrY b SG 24.82 +2.4 +12.8 +12.7/A SmCpValA m SB 20.48 +2.3 +7.8 +12.9/A TxMgdEqA m LG 26.95 -.1 +9.2 +11.2/C ValA m LV 23.90 -1.1 +.7 +5.5/EJPMorganCATaxFrBdA m MF 10.68 +.3 -.1 +1.8/D CATaxFrBdC m MF 10.59 +.4 -.3 +1.3/E CATaxFrBdI MF 10.45 +.3 -.1 +1.9/D CPBondA m CI 8.05 +.1 -1.7 +1.9/B CPBondC m CI 8.10 +.2 -2.0 +1.3/D CPBondI CI 8.05 +.1 -1.5 +2.2/B CPBondR6 CI 8.06 +.3 -1.5 +2.3/A CoreBondA m CI 11.27 ... -1.8 +1.5/D CoreBondC m CI 11.34 ... -2.0 +.8/E CoreBondI CI 11.27 +.1 -1.6 +1.7/C CoreBondR5 CI 11.25 +.1 -1.6 +1.8/B CoreBondR6 CI 11.28 +.2 -1.5 +1.9/B DiversiedA m MA 17.33 -1.1 -1.7 +5.1/D DiversiedI MA 17.44 -1.0 -1.6 +5.4/C DiversiedL MA 17.42 -1.0 -1.5 +5.6/C EmMktsEqA m EM 26.92 -3.7 -7.5 +7.5/A EmMktsEqC m EM 26.11 -3.7 -7.7 +6.9/A EmMktsEqI EM 27.58 -3.6 -7.4 +7.7/A EmMktsEqL EM 27.78 -3.6 -7.4 +7.9/A EqIncA m LV 16.87 -.4 -.9 +9.1/A EqIncI LV 17.16 -.4 -.7 +9.3/A EquityIndexA m LB 41.77 ... +2.4 +10.7/B EquityIndexC m LB 41.34 -.1 +2.1 +10.0/B EquityIndexI LB 41.83 ... +2.5 +11.0/A GovernmentBondI GI 10.25 +.3 -1.2 +1.1/A GrowthAdvtgA m LG 21.75 +.4 +10.6 +13.5/B GrowthAdvtgI LG 22.37 +.3 +10.6 +13.8/A GrowthAndIncA m LV 50.05 -.6 -.1 +9.1/A HighYieldA m HY 7.22 +.7 +.2 +3.9/C HighYieldC m HY 7.23 +.6 -.2 +3.3/D HighYieldI HY 7.26 +.6 +.3 +4.1/C HighYieldR5 HY 7.27 +.6 +.3 +4.2/B HighYieldR6 HY 7.27 +.8 +.5 +4.3/B IntermTxFrBdA m MI 10.82 +.4 -.5 +1.5/E IntermTxFrBdI MI 10.63 +.4 -.4 +1.8/D IntlEqA m FB 17.03 -4.4 -5.6 +2.9/C IntlEqI FB 17.30 -4.4 -5.5 +3.1/C IntlRsrchEnhEqA m FB 18.16 -2.6 -3.1 +3.3/C IntlRsrchEnhEqI FB 18.37 -2.6 -3.1 +3.5/B IntlValueA m FV 13.42 -4.1 -6.2 +.8/D IntlValueI FV 13.75 -4.0 -6.1 +1.1/D IntlValueL FV 13.68 -4.1 -6.1 +1.2/D IntrepidAmrA m LB 41.01 -1.1 +2.8 +9.5/C IntrepidAmrI LB 42.19 -1.1 +2.9 +9.8/C IntrepidErpnA m ES 25.52 -2.9 -4.0 +1.2/D IntrepidErpnI ES 26.02 -2.9 -3.9 +1.5/D IntrepidErpnL ES 26.25 -2.9 -3.9 +1.7/D IntrepidGrR5 LG 59.27 -.3 +6.0 +13.2/B IntrepidGrowthA m LG 59.04 -.4 +5.7 +12.7/B IntrepidGrowthI LG 59.99 -.3 +5.9 +13.0/B IntrepidIntlA m FB 21.07 -4.0 -4.4 +2.5/D IntrepidIntlI FB 21.92 -4.0 -4.3 +2.8/C IntrepidMidCapA m MB 22.84 -.3 +1.3 +6.9/C IntrepidMidCapC m MB 19.29 -.4 +1.0 +6.3/D IntrepidMidCapI MB 24.10 -.3 +1.4 +7.1/C IntrepidValueA m LV 34.68 -1.2 +1.1 +6.6/D IntrepidValueI LV 34.87 -1.2 +1.2 +6.8/D IntrepidValueR5 LV 34.98 -1.2 +1.3 +7.0/D InvCnsrvGrA m CA 12.63 -.3 -.5 +3.6/D InvCnsrvGrC m CA 12.56 -.4 -.8 +3.0/E InvCnsrvGrI CA 12.70 -.3 -.4 +3.9/C InvGrIncA m AL 17.45 -.7 +.4 +6.4/C InvGrIncC m AL 16.93 -.7 +.2 +5.8/D InvGrIncI AL 17.18 -.6 +.6 +6.6/B InvestorBalA m MA 15.34 -.5 -.1 +5.1/D InvestorBalC m MA 15.08 -.5 -.4 +4.5/D InvestorBalI MA 15.38 -.5 +.1 +5.4/C InvestorGrowthA m XM 20.81 -1.0 +.6 +7.8/B InvestorGrowthC m XM 19.44 -1.0 +.4 +7.2/C InvestorGrowthI XM 21.27 -1.0 +.8 +8.1/B LCapGrA m LG 42.32 +1.0 +12.5 +14.3/A LCapGrI LG 42.74 +1.0 +12.7 +14.5/A LargeCapValueA m LV 15.24 -1.1 -3.2 +9.6/A LargeCapValueI LV 15.00 -1.0 -3.1 +9.8/A LtdDurBdA m CS 9.98 +.1 +.4 +1.0/C LtdDurBdI CS 9.98 +.1 +.5 +1.2/B LtdDurBdR6 CS 10.00 +.1 +.6 +1.4/B MCapValA m MB 39.49 +1.4 +.2 +6.9/C MCapValC m MB 37.92 +1.4 ... +6.4/D MCapValI MB 39.95 +1.4 +.3 +7.2/C MCapValL MB 40.46 +1.5 +.4 +7.4/C MidCapEquityI MG 52.59 +.6 +3.5 +7.8/D MidCapGrowthA m MG 30.96 -.5 +6.3 +7.8/D MidCapGrowthC m MG 24.47 -.5 +6.0 +7.2/D MidCapGrowthI MG 35.58 -.4 +6.4 +8.1/D MktExpnEnhIdxA m SB 11.83 +.8 +4.4 +10.4/B MktExpnEnhIdxI SB 11.99 +.8 +4.5 +10.6/B MortgBackedScA m CI 11.22 +.1 -.6 +1.6/C MortgBackedScI CI 10.94 +.2 -.5 +1.9/B MortgBackedScR6 CI 10.94 +.2 -.5 +2.1/B MunicipalIncA m MI 9.52 +.3 -.7 +1.9/D MunicipalIncI MI 9.45 +.3 -.6 +2.1/C NYTxFrBdA m MN 6.69 +.4 -.6 +1.4/E NYTxFrBdC m MN 6.69 +.3 -.8 +.8/E NYTxFrBdI MN 6.72 +.2 -.5 +1.6/D RealtyIncomeL SR 13.06 +3.5 -1.4 +5.3/D RsrchMktNetrlL NE 15.11 -.6 ... +.5/D ScapEqA m SB 52.47 +1.3 +5.7 +11.0/A ScapEqC m SB 39.15 +1.3 +5.4 +10.4/B ScapEqI SB 60.56 +1.4 +5.8 +11.3/A ScapEqR5 SB 60.73 +1.4 +5.9 +11.5/A ShDurBdA m CS 10.67 ... -.2 +.3/E ShDurBdI CS 10.68 ... -.2 +.5/D ShDurBdR6 CS 10.68 +.1 -.1 +.8/D SmCpBldA m SG 26.83 +2.5 +15.9 +15.5/A SmCpBldI SG 30.72 +2.5 +16.1 +15.8/A SmallCapCoreR5 SB 58.15 +1.2 +9.1 +10.5/B SmallCapGrowthA m SG 18.55 +2.0 +15.4 +15.3/A SmallCapGrowthI SG 20.46 +2.0 +15.5 +15.6/A SmallCapGrowthL SG 21.06 +2.0 +15.6 +15.7/A SmallCapValueA m SV 30.75 +1.3 +6.4 +8.5/C SmallCapValueI SV 32.61 +1.3 +6.5 +8.7/C SmallCapValueR5 SV 32.64 +1.3 +6.6 +8.9/C SmallCapValueR6 SV 32.68 +1.3 +6.6 +9.0/C SmtRetr2020A m TE 19.41 -.7 -1.3 +4.5/D SmtRetr2020I TE 19.48 -.7 -1.2 +4.6/C SmtRetr2020R5 TE 19.51 -.7 -1.1 +4.7/C SmtRetr2030A m TH 21.07 -1.0 -1.2 +5.6/D SmtRetr2030I TH 21.13 -1.0 -1.1 +5.7/D SmtRetr2030R5 TH 21.19 -1.0 -1.0 +5.9/D SmtRetr2040A m TJ 22.19 -1.4 -1.3 +6.3/D SmtRetr2040I TJ 22.27 -1.3 -1.3 +6.4/D SmtRetr2040R5 TJ 22.33 -1.3 -1.2 +6.5/D SmtRetrIncI RI 18.30 -.6 -1.3 +3.7/B SmtRetrIncR5 RI 18.34 -.6 -1.2 +3.9/B TaxAwareEqI LG 34.30 ... +2.7 +10.6/D TaxAwrRlRetI MS 9.41 +.4 +.5 +2.0/A TaxFreeBondA m ML 11.84 +.4 -.5 +2.7/D TaxFreeBondI ML 11.79 +.4 -.4 +2.9/C USEquityA m LB 16.51 -.2 +1.8 +9.6/C USEquityC m LB 16.01 -.2 +1.5 +9.0/C USEquityI LB 16.56 -.2 +1.9 +9.8/C USEquityL LB 16.58 -.2 +1.9 +9.9/B USEquityR5 LB 16.59 -.2 +2.0 +10.0/B USLCpCrPlsA m LB 30.14 -.3 +1.8 +8.9/C USLCpCrPlsC m LB 28.69 -.3 +1.6 +8.3/D USLCpCrPlsI LB 30.55 -.3 +2.0 +9.1/C USLCpCrPlsR5 LB 30.68 -.3 +2.0 +9.3/C USRsrchEnhEqI LB 28.71 +.3 +1.7 +8.2/D USRsrchEnhEqL LB 28.67 +.3 +1.7 +8.2/D USRsrchEnhEqR6 LB 28.68 +.3 +1.7 +8.4/D USSmallCompI SB 20.23 +2.4 +8.2 +8.7/C USSmallCompL SB 20.22 +2.4 +8.2 +8.9/C ValueAdvtgA m LV 35.60 +1.2 -.7 +7.1/C ValueAdvtgC m LV 35.42 +1.1 -.9 +6.6/D ValueAdvtgI LV 35.82 +1.2 -.6 +7.4/C ValueAdvtgL LV 35.84 +1.2 -.5 +7.6/CJames AdvantageBalGldRnR b CA 23.64 +.2 -1.6 +1.5Janus HendersonBalancedC m MA 33.39 -.2 +2.7 +7.1/A BalancedS b MA 33.71 -.1 +2.9 +7.7/A BalancedT MA 33.78 -.1 +3.1 +8.0/A ContrarianT MB 20.33 -1.6 +7.6 +3.8/E EnterpriseS b MG 123.04 -.3 +7.4 +12.9/A EnterpriseT MG 125.78 -.2 +7.5 +13.2/A EuropeanFocusA m ES 32.41 -1.5 -6.6 -3.7/E EuropeanFocusC m ES 30.35 -1.5 -6.9 -4.5/E FlexibleBondT CI 10.02 +.1 -1.9 +1.3/D FortyA m LG 34.71 +.6 +10.0 +13.5/B FortyS b LG 33.42 +.6 +9.9 +13.4/B GlobalEqIncA m FV 7.38 -3.0 -6.3 +2.9/B GlobalEqIncC m FV 7.31 -3.2 -6.7 +2.1/C GlobalLifeSciT SH 59.87 +2.0 +9.6 +1.9/C GlobalResearchS b WS 81.44 -1.9 +1.9 +6.0/C GlobalResearchT WS 80.30 -1.9 +2.0 +6.3/C GlobalSelectT WS 16.79 -2.9 -.4 +5.9/C GlobalTechT ST 34.76 +.4 +13.3 +22.4/A GrowthAndIncT LB 55.41 -.6 +1.0 +12.2/A High-YieldT HY 8.22 +.3 -.3 +4.3/B MidCapValueS b MV 16.97 -.1 -.5 +8.6/B MidCapValueT MV 16.85 -.1 -.4 +8.9/B OverseasS b FB 32.08 -3.7 -1.7 -.1/E OverseasT FB 32.12 -3.6 -1.6 +.2/E ResearchT LG 48.98 ... +5.5 +10.1/D Short-TermBondT CS 2.98 +.2 ... +.7/D SmallCapValueL SV 23.96 +1.6 +1.4 +10.7/A SmallCapValueT SV 23.25 +1.5 +1.3 +10.5/A VITBalInstl MA 34.78 -.1 +3.0 +8.1/A VITEntrprsInstl MG 72.63 -.3 +7.9 +14.0/A VITFlexBdInstl CI 11.28 +.1 -1.9 +1.3/D VITFortyInstl LG 38.23 +.6 +10.8 +14.2/A VITGlRsrchInstl WS 51.93 -1.9 +2.1 +6.4/C VITOvrsInstl FB 31.16 -3.6 -1.4 +.4/E VITRsrchInstl LG 36.61 ... +5.6 +9.8/D VentureT SG 85.12 +1.6 +11.4 +10.4/CJensenQualGrI LG 48.27 +.8 +4.1 +13.2/B QualGrJ b LG 48.27 +.8 +3.9 +12.9/BJohn HancockAbsRetCcyI CR 8.82 -1.5 -8.0 +1.9/B AbsRetCcyR6 CR 8.90 -1.4 -8.1 +2.0/B BalA x MA 20.21 -.4 -.4 +5.7/C BalC x MA 20.20 -.4 -.7 +5.0/D BalI x MA 20.19 -.3 -.3 +6.1/B BdA m CI 15.35 +.1 -1.9 +2.1/B BdC m CI 15.35 ... -2.3 +1.4/D BdI CI 15.35 +.1 -1.8 +2.5/A BdR6 CI 15.37 ... -1.8 +2.6/A CATxFrIncA m MC 10.70 +.4 -.4 +3.2/C ClassicValA m LV 33.06 -1.9 -2.0 +8.1/B ClassicValI LV 33.14 -1.8 -1.9 +8.4/B CorBd1 x CI 12.56 ... -2.1 +1.4/D CptlAprc1 b LG 17.67 -.3 +10.6 +14.4/A CptlAprcNAV LG 17.71 -.4 +10.5 +14.4/A DiscpValA m LV 22.04 -1.6 -2.2 +7.1/C DiscpValC m LV 20.72 -1.6 -2.5 +6.3/D DiscpValI LV 21.39 -1.6 -2.1 +7.4/C DiscpValMCA m MB 22.34 -1.1 -.5 +8.5/B DiscpValMCC m MB 22.37 -1.1 -.8 +7.7/B DiscpValMCI MB 23.22 -1.1 -.4 +8.8/B DiscpValMCR2 b MB 23.11 -1.2 -.6 +8.4/B DiscpValMCR6 MB 23.22 -1.1 -.3 +8.9/B DiscpValR4 b LV 21.39 -1.6 -2.1 +7.2/C DiscpValR5 LV 21.43 -1.5 -2.0 +7.4/C DiscpValR6 LV 21.43 -1.5 -2.0 +7.5/C EmMktsA m EM 11.12 -5.0 -6.9 +4.6 EmMktsI EM 11.11 -4.9 -6.7 +4.9 EmMktsNAV EM 11.12 -4.9 -6.6 +5.0 EqInc1 x LV 20.18 +.1 -.4 +8.6/B FdmtlLgCpCorA m LB 48.87 -.9 +.1 +9.7/C FdmtlLgCpCorC m LB 43.49 -.9 -.3 +8.8/C FdmtlLgCpCorI LB 51.05 -.8 +.2 +9.9/B FinclIndsA m SF 20.12 -2.0 +.8 +8.1/C FltngRtIncA m BL 8.44 +.2 +1.7 +2.7/E FltngRtIncC m BL 8.47 +.1 +1.2 +1.9/E FltngRtIncI BL 8.43 +.1 +1.7 +3.0/D GlbAbsRetStrA m AM 10.08 +.1 -3.4 -1.3 GlbAbsRetStrC m AM 9.91 ... -3.9 -2.0 GlbAbsRetStrI AM 10.17 +.1 -3.3 -1.0 GlbAbsRetStrR6 AM 10.19 +.1 -3.3 -.9 GlbBd1 b IB 12.74 ... -.7 +3.7/A GlbholderYldA m WS 10.94 -1.4 -4.4 +3.5 GlbholderYldC m WS 10.96 -1.5 -4.7 +2.8 GlbholderYldI WS 10.98 -1.3 -4.2 +3.8 GovtIncA m GI 9.06 +.3 -1.6 +.4/D HY1 x HY 8.04 +.7 +.6 +4.0/C HYA m HY 3.42 +.7 ... +4.5/B HYC m HY 3.42 +.7 -.1 +3.7/C HYI HY 3.42 +.7 +.4 +4.8/A HYMuniBdA m HM 7.91 +.4 +.3 +3.8/D IncA m MU 6.21 -.4 -2.3 +1.5/E IncC m MU 6.21 -.4 -2.6 +.8/E IncI MU 6.20 -.4 -2.2 +1.8/E IntlGrA m FG 28.02 -1.5 +3.8 +8.5 IntlGrI FG 28.10 -1.5 +3.9 +8.8 IntlSmCp1 b FA 22.60 -2.9 +.2 +5.6 IntlVal1 b FV 16.56 -2.4 -2.3 +3.2 IntlValNAV FV 16.51 -2.4 -2.3 +3.2 InvmGradeBdA m CI 10.14 +.1 -1.7 +1.7/C MidCpStk1 b MG 24.13 +1.6 +12.9 +10.6/B MlMg2010Lftm1 b TA 9.09 -.4 -.9 +4.4/B MlMg2015Lftm1 b TD 9.56 -.4 -.6 +4.8/C MlMg2015LftmA m TD 9.56 -.4 -.7 +4.4/D MlMg2020Lftm1 b TE 10.41 -.6 -.3 +5.4/A MlMg2020LftmA m TE 10.42 -.6 -.5 +5.0/B MlMg2025Lftm1 b TG 11.14 -.6 +.1 +6.1/B MlMg2025LftmA m TG 11.17 -.7 -.2 +5.7/C MlMg2030Lftm1 b TH 11.51 -.9 +.3 +6.7/B MlMg2030LftmA m TH 11.54 -.8 +.2 +6.3/C MlMg2035Lftm1 b TI 12.08 -.9 +.6 +7.2/B MlMg2035LftmA m TI 12.00 -.9 +.4 +6.8/C MlMg2040Lftm1 b TJ 12.22 -1.0 +.7 +7.7/B MlMg2040LftmA m TJ 12.16 -1.0 +.6 +7.3/B MlMg2045Lftm1 b TK 12.07 -1.0 +.8 +7.7/B MlMg2045LftmA m TK 11.99 -1.0 +.6 +7.3/C MlMg2050Lftm1 b TN 12.88 -1.0 +.8 +7.7/B MltIdx2020Prs1 b TE 11.50 -.3 -1.4 +2.8/E MltIdx2025Prs1 b TG 12.87 -.5 -.9 +4.2/E MltIdx2030Prs1 b TH 13.86 -.7 -.5 +5.6/D MltIdx2035Prs1 b TI 14.45 -.9 -.2 +6.4/D MltIdx2040Prs1 b TJ 14.81 -.9 ... +6.9/C MltIdx2045Prs1 b TK 14.97 -1.0 +.1 +7.2/D MltIdx2050Prs1 b TN 13.31 -1.0 +.1 +7.3/C MltIdxIncPrs1 b RI 10.97 ... -.8 +2.1/E MltMgLsAgr1 b XM 16.63 -1.1 +1.1 +7.5/B MltMgLsAgrA m XM 16.68 -1.2 +1.0 +7.1/C MltMgLsAgrC m XM 16.67 -1.2 +.6 +6.4/D MltMgLsBl1 m MA 15.24 -.7 -.2 +5.1/D MltMgLsBl5 MA 15.16 -.7 ... +5.5/C MltMgLsBlA b MA 15.15 -.7 ... +5.4/C MltMgLsBlC m MA 15.22 -.7 -.5 +4.3/E MltMgLsBlR6 MA 15.16 -.6 ... +5.5/C MltMgLsCns1 b XY 12.78 -.3 -1.5 +2.9/C MltMgLsCnsA m XY 12.80 -.3 -1.7 +2.6/D MltMgLsCnsC m XY 12.78 -.4 -2.0 +1.8/E MltmgLsMd1 b CA 13.62 -.4 -.9 +4.2/C MltmgLsMd5 CA 13.60 -.4 -.9 +4.3/C MltmgLsMdA m CA 13.65 -.4 -1.1 +3.9/C MltmgLsMdC m CA 13.63 -.5 -1.4 +3.1/E MltmgrLsGr1 b AL 16.16 -.9 +.5 +6.4/C MltmgrLsGr5 AL 16.14 -.9 +.5 +6.5/C MltmgrLsGrA m AL 16.21 -.9 +.3 +6.1/C MltmgrLsGrC m AL 16.18 -1.0 ... +5.3/D NatrlRes1 b SN 12.75 -3.4 -.2 +.6/C NewOpps1 b SB 30.69 +1.7 +6.9 +9.2/C RegionalBankA x SF 29.33 -1.1 +6.5 +17.3/A RegionalBankC m SF 27.87 -1.1 +6.1 +16.5/A RlEsttSec1 b SR 12.43 +3.8 +.3 +7.9/A RlRetBd1 x IP 11.01 +.7 -.7 +1.5/C SmCoVal1 b SB 29.61 +1.7 +4.0 +12.3/A StratIncOppsA m MU 10.39 -.8 -2.8 +2.0/D StratIncOppsC m MU 10.39 -.8 -3.1 +1.3/E StratIncOppsI MU 10.39 -.8 -2.6 +2.3/D TtlRetNAV x CI 13.17 ... -1.9 +2.0/B TxFrBdA m ML 9.62 +.3 -.4 +2.5/D USGlbLdrsGrA m LG 48.48 +.8 +6.7 +11.6/C USGlbLdrsGrC m LG 41.03 +.7 +6.3 +10.7/D USGlbLdrsGrI LG 51.98 +.8 +6.8 +11.9/C USGrA m LG 11.34 +1.3 +11.8 +14.0/A USHYBd1 x HY 11.07 +.6 +.3 +4.8/A sBlueChipGr1 b LG 40.43 ... +11.7 +16.1/AKLAllcInstl IH 14.59 -2.3 -3.9 +4.4/BKeeleySmCpDivValI SV 19.61 +1.3 +5.7 +10.1/B SmCpValA m SB 33.17 +1.3 +5.0 +4.3/E SmCpValI SB 33.64 +1.3 +5.1 +4.6/EKellnerSmMidCpValI SB 14.85 -.6 +2.8 +8.3/CKempnerMlCpDepValIns LV 10.71 -.5 +2.4 +6.2/DKineticsInternetNoLoad d LG 45.35 -2.5 -13.1 +8.8/E ParadigmInstl d MG 55.47 +1.5 +14.1 +15.7/A ParadigmNoLoad d MG 55.07 +1.5 +14.0 +15.5/A SmCptlOppsNLd d SB 60.74 +1.2 +18.5 +15.2/AKirr MarbachPtnrsVal m MG 24.86 -.4 -.4 +5.0/ELKCMAqnsCthlcEq m LG 17.94 -1.0 +4.4 +8.4/E EqInstl d LG 27.33 -.6 +5.0 +10.5/D FI d TW 10.53 ... -.9 +1.5/E SmCptlEqIns d SG 20.34 +1.1 +10.3 +6.8/ELSVValEq LV 28.33 -1.3 -2.1 +8.7/BLaudusIntlMktMtrsInv FG 26.08 -2.7 -1.6 +6.5/B IntlMktMtrsSel FG 26.05 -2.7 -1.6 +6.6/B MndrnEmergMkts EM 7.75 -6.1 -9.4 +.7/E MndrnIntlGvIIns IB 10.02 +.4 +.2 +3.5/A SCMktMtrsInv SB 19.31 +1.3 +4.8 +6.7/D USLgCpGr LG 22.00 +1.2 +13.7 +14.5/ALazardCptAltrOpStrIns TV 10.37 -1.4 -2.2 +4.9/B DevMEqIns EM 13.23 -5.2 -8.6 +7.9/A EMDbtInstl EB 7.68 -3.0 -6.3 +2.1/D EMEqBlndInstl EM 11.68 -5.0 -9.7 +5.7/B EMEqInstl EM 17.61 -7.0 -12.0 +2.9/D EMEqOpen b EM 18.09 -7.0 -12.2 +2.6/D EMMltAsstInstl EM 8.86 -4.0 -8.8 +2.1/E GlbLtdInfrsIns XO 15.81 +.1 -.7 +10.2/A GlbLtdInfrsOpn b XO 15.82 +.1 -.9 +9.9/A IntlEqInstl FB 18.93 -3.1 -3.5 +1.2/E IntlEqOpen b FB 19.12 -3.1 -3.6 +1.0/E IntlStratEqIns FG 15.64 -3.2 -.4 +3.0/E IntlStratEqOpen b FG 15.75 -3.1 -.5 +2.7/E USCorpIncInstl HY 4.73 +.6 -1.1 +3.3/D USEqConcntrIns LB 15.79 +1.2 +3.1 +8.5/D USSmMidCpEqIns SG 15.28 +.4 +4.3 +7.6/E USStratEqInstl LB 12.80 -.5 +3.0 +7.5/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.35 -1.1 -.8 +5.0/B CorInvmRetail d TV 20.33 -1.1 -.8 +4.9/B GlbInstl d IH 9.22 -2.5 -4.3 +2.9/D GrizzlyShrt BM 18.44 -2.2 -8.7 -11.2/ALitman GregoryMtrsEqInstl LG 19.64 -.5 +2.8 +10.0/D MtrsIntlInstl FB 17.46 -2.0 -1.5 .../ELongleaf PartnersIntl FB 16.66 -3.3 +.2 +6.8/A LnglfPtnrs LB 27.10 ... +1.0 +5.3/E SmCap MB 29.85 +5.0 +8.2 +7.7/BLoomis SaylesBdInstl MU 13.51 ... -.5 +3.0/C BdRetail b MU 13.43 -.1 -.7 +2.8/C CorPlusBdA m CI 12.58 ... -1.5 +2.3/A FI MU 13.19 -.1 -1.0 +3.7/B GlbBdInstl IB 16.31 -.2 -1.9 +2.8/B GlbBdRetail b IB 16.02 -.2 -2.0 +2.5/B GrY LG 16.02 -.1 +3.2 +14.7/A InstlHiInc HY 6.71 +.6 ... +4.5/B InvmGradeBdA m CI 10.90 -.2 -.9 +2.5/A InvmGradeBdC m CI 10.78 -.4 -1.3 +1.8/C InvmGradeBdY CI 10.91 -.2 -.7 +2.8/A InvmGradeFI CI 11.90 -.2 -2.0 +3.1/A LtdTrmGvtAgcA m GS 11.14 +.1 -.2 +.3/B SmCpGrInstl SG 29.30 +1.9 +15.4 +11.5/B SmCptlValInstl SB 34.75 +.7 +1.5 +8.8/C SmCptlValRetail b SB 34.17 +.7 +1.4 +8.6/C StratIncA m MU 14.24 +.2 -.6 +2.3/D StratIncC m MU 14.35 +.1 -1.0 +1.6/E ValY LV 21.23 -.3 -.3 +6.1/DLord AbbettAffiliatedA m LV 15.51 -.4 -1.4 +8.5/B AffiliatedC m LV 15.49 -.5 -1.8 +7.6/C AffiliatedF b LV 15.51 -.4 -1.3 +8.6/B AffiliatedI LV 15.58 -.4 -1.2 +8.7/B AlphaStratA m SG 28.58 +1.3 +7.4 +8.4/D AlphaStratC m SG 24.15 +1.3 +7.0 +7.6/E AlphaStratF b SG 28.76 +1.3 +7.5 +8.6/D BdDebA m MU 8.01 -.2 -.9 +4.9/A BdDebC m MU 8.03 -.2 -1.2 +4.2/A BdDebF b MU 8.00 -.2 -.8 +5.0/A BdDebI MU 7.97 -.1 -.8 +5.1/A BdDebR3 b MU 8.00 -.2 -1.0 +4.6/A CATxFrIncA m MC 10.86 +.4 ... +3.5/B CalibRtdDivGrA m LB 15.12 ... -1.4 +9.9/B CalibRtdDivGrC m LB 14.90 -.1 -1.8 +9.1/C CnvrtA m CV 13.63 -.1 +4.1 +6.4/B CnvrtI CV 13.71 ... +4.2 +6.6/B CorFIA m CI 10.53 ... -1.9 +1.3/D CorFIC m CI 10.48 -.2 -2.3 +.7/E CorFIF b CI 10.52 -.1 -2.0 +1.4/D DevelopingGrA m SG 28.65 +2.7 +22.9 +7.8/E DevelopingGrF b SG 29.68 +2.7 +22.9 +8.0/E DevelopingGrI SG 32.81 +2.7 +23.0 +8.1/D DevelopingGrR3 b SG 27.85 +2.6 +22.7 +7.5/E EmMktsCcyI CR 5.01 -1.5 -4.6 +1.4/C FdmtlEqA m LV 12.57 -1.4 -2.9 +6.4/D FdmtlEqC m LV 11.18 -1.5 -3.3 +5.6/E FdmtlEqF b LV 12.44 -1.4 -2.9 +6.6/D FdmtlEqI LV 12.65 -1.4 -2.8 +6.7/D FdmtlEqR3 b LV 12.34 -1.4 -3.1 +6.1/D FltngRtA m BL 9.15 +.2 +2.1 +4.3/A FltngRtC m BL 9.15 ... +1.7 +3.6/C FltngRtF b BL 9.14 +.2 +2.1 +4.4/A FltngRtI BL 9.15 +.1 +2.1 +4.5/A GrOppsA m MG 21.31 -.4 +4.6 +6.4/E GrOppsI MG 24.22 -.4 +4.8 +6.7/E HYA m HY 7.43 +.3 -.8 +5.2/A HYC m HY 7.39 +.3 -1.1 +4.6/B HYF b HY 7.42 +.3 -.7 +5.3/A HYI HY 7.46 +.3 -.8 +5.4/A HYMuniBdA m HM 11.94 +1.0 +3.2 +5.3/B HYMuniBdC m HM 11.94 +.9 +2.9 +4.6/C HYMuniBdF b HM 11.95 +1.0 +3.3 +5.4/B IncA m TW 2.75 ... -2.3 +3.3/B IncC m TW 2.76 -.4 -2.6 +2.6/C IncF b TW 2.75 -.4 -2.2 +3.4/B IntermTxFrA m MI 10.66 +.5 -.2 +2.3/C IntermTxFrC m MI 10.64 +.3 -.5 +1.6/E IntermTxFrF b MI 10.65 +.4 -.2 +2.4/B IntlDivIncA m FV 7.31 -4.3 -6.6 -.4/E IntlDivIncI FV 7.36 -4.3 -6.5 -.1/E IntlEqA m FB 13.33 -5.2 -6.7 +1.4/E IntlEqF b FB 13.26 -5.2 -6.5 +1.7/E IntlEqI FB 13.45 -5.1 -6.5 +1.8/D IntlOppsA m FQ 19.39 -3.3 -6.3 +6.1/D IntlOppsI FQ 19.92 -3.3 -6.2 +6.3/D MidCpStkA m MV 29.70 -1.1 -.7 +4.7/E MidCpStkF b MV 29.47 -1.1 -.6 +4.9/E MidCpStkI MV 29.50 -1.1 -.5 +5.0/E MidCpStkP b MV 28.77 -1.1 -.8 +4.5/E MltAsstBalOppA m MA 11.68 -.5 -.5 +4.1/E MltAsstBalOppC m MA 11.60 -.6 -.9 +3.3/E MltAsstGlbOppA m IH 11.32 -1.5 -2.4 +2.5/D MltAsstGrA m AL 17.28 -.7 -.8 +4.5/E MltAsstGrC m AL 17.08 -.8 -1.3 +3.7/E MltAsstIncA m CA 14.87 -.4 +.3 +3.9/C MltAsstIncC m CA 15.08 -.5 ... +3.1/D MltAstFocsdGrA m XM 17.33 -.9 +.7 +5.4/D NYTxFrA m MY 11.15 +.4 -.1 +2.8/B NewJerseyTxFrA m MJ 4.92 +.4 +.1 +3.5/B NtnlTxFrIncA m ML 11.22 +.5 -.1 +3.5/B NtnlTxFrIncC m ML 11.23 +.4 -.4 +2.8/C NtnlTxFrIncF b ML 11.21 +.5 -.1 +3.6/A ShrtDurIncA m CS 4.18 +.1 +.2 +1.8/A ShrtDurIncC m CS 4.21 ... -.1 +1.3/B ShrtDurIncF b CS 4.18 +.1 +.2 +2.0/A ShrtDurIncI CS 4.18 +.1 +.3 +2.1/A ShrtDurTxFrA m MS 15.48 +.3 +.4 +.7/D ShrtDurTxFrC m MS 15.48 +.3 +.1 .../E ShrtDurTxFrF b MS 15.48 +.3 +.4 +.8/D SmCpValA m SB 21.65 +1.8 +6.0 +8.1/D SmCpValI SB 25.65 +1.8 +6.1 +8.3/C TtlRetA m CI 10.02 ... -2.0 +1.7/C TtlRetC m CI 10.01 -.1 -2.3 +1.1/E TtlRetF b CI 10.02 ... -1.9 +1.8/B TtlRetI CI 10.04 ... -1.8 +1.9/B ValOppsA m MB 20.25 +.7 +.8 +5.8/D ValOppsC m MB 18.03 +.6 +.4 +5.0/D ValOppsF b MB 20.66 +.7 +.9 +5.9/D ValOppsI MB 21.05 +.7 +.9 +6.0/DLyricalUSValEqInstl LV 17.80 -.8 -4.4 +6.3/DM.D. SassEqIncPlusInstl XR 10.75 -.4 -3.2 +.7/EMFSAgrsGrAllcA m XM 23.71 -.2 +2.6 +8.6/A AgrsGrAllcB m XM 23.32 -.3 +2.3 +7.7/B AgrsGrAllcC m XM 23.09 -.2 +2.3 +7.7/B AlabamaMuniBdA m SL 10.01 +.3 -.2 +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/Tuesday, June 26, 2018

PAGE 66

ArkansasMuniBdA m SL 9.67 +.4 +.2 +2.4/B BlnRsrCorEqA m LB 27.75 -.2 +1.1 +8.3/D BlnRsrCorEqI LB 28.14 -.2 +1.2 +8.5/D CAMuniBdA m MC 5.95 +.4 ... +3.8/B CnsrvAllcA m CA 15.51 ... +.3 +4.4/B CnsrvAllcB m CA 15.40 -.1 ... +3.6/D CnsrvAllcC m CA 15.26 ... ... +3.7/D CnsrvAllcI CA 15.65 ... +.4 +4.7/B CorEqA m LB 32.11 +.4 +3.7 +10.7/B CorEqC m LB 28.07 +.4 +3.4 +9.9/B CorpBdA m TW 13.40 -.4 -3.8 +2.5/D CorpBdC m TW 13.36 -.5 -4.2 +1.7/E CorpBdI TW 13.39 -.4 -3.7 +2.7/C EMEqA m EM 34.10 -3.5 -2.9 +7.4/A GeorgiaMuniBdA m SL 10.58 +.2 -.2 +2.4/B GlbEqA m WS 42.57 -2.3 -2.3 +6.5/C GlbEqC m WS 37.53 -2.3 -2.6 +5.7/D GlbGrA m WS 41.80 -.8 +2.7 +9.8/A GlbHYA m HY 6.04 +.2 -1.3 +3.5/D GlbTtlRetA m IH 17.60 -1.1 -2.9 +4.5/B GlbTtlRetC m IH 17.65 -1.1 -3.3 +3.7/C GovtSecA m GI 9.52 +.2 -1.4 +.5/C GrA m LG 100.25 +1.1 +11.4 +14.7/A GrAllcA m AL 20.93 -.1 +1.9 +7.3/B GrAllcB m AL 20.70 -.2 +1.5 +6.5/C GrAllcC m AL 20.48 -.1 +1.5 +6.5/C GrAllcI AL 21.13 ... +2.0 +7.6/A GrB m LG 81.27 +1.1 +11.1 +13.8/A GrC m LG 80.65 +1.1 +11.1 +13.8/A GrI LG 106.45 +1.2 +11.6 +15.0/A HiIncA m HY 3.33 +.4 -1.0 +3.6/D HiIncI HY 3.33 +.7 -.5 +3.9/C InstlIntlEq FG 25.03 -2.6 -1.7 +4.4/D IntlDvrsfctnA m FB 19.51 -1.8 -.9 +6.6/A IntlGrA m FG 33.81 -1.9 +.1 +7.6/A IntlNwDscA m FR 35.14 -1.4 +1.2 +8.3/C IntlNwDscC m FR 33.44 -1.5 +.8 +7.5/D IntlNwDscI FR 36.18 -1.4 +1.3 +8.6/B IntlValA m FB 42.85 -.9 -.8 +8.7/A LtdMatA m CS 5.89 ... ... +.8/C LtdMatC m CS 5.89 -.1 -.4 .../E MAInvsGrStkA m LG 29.23 +.2 +5.1 +11.6/C MAInvsGrStkB m LG 25.36 +.1 +4.8 +10.7/D MAInvsGrStkC m LG 25.14 +.1 +4.8 +10.7/D MAInvsGrStkI LG 30.05 +.2 +5.2 +11.8/C MAInvsTrustA m LG 32.52 -.7 +1.2 +9.6/D MAInvsTrustB m LG 31.48 -.8 +.8 +8.8/E MAInvsTrustC m LG 30.88 -.8 +.8 +8.8/E MAInvsTrustI LG 31.66 -.7 +1.3 +9.9/D MAMuniBdA m MT 10.90 +.3 -.1 +2.8/A MISMuniBdA m SL 9.53 +.4 -.1 +2.4/B MidCpGrA m MG 17.85 +2.0 +11.6 +12.2/A MidCpGrI MG 18.88 +2.0 +11.8 +12.4/A MidCpValA m MV 23.36 +.3 +.5 +6.8/C MidCpValC m MV 21.92 +.2 +.1 +6.0/D MidCpValI MV 23.94 +.3 +.6 +7.1/C ModAllcA m MA 17.91 ... +1.1 +5.8/B ModAllcB m MA 17.68 -.1 +.7 +5.0/D ModAllcC m MA 17.56 -.1 +.7 +5.0/D ModAllcI MA 18.16 ... +1.2 +6.1/B MrylndMuniBdA m SL 10.66 +.4 +.2 +2.6/A MuniHiIncA f HM 8.17 +.5 +1.2 +4.9/B MuniHiIncC m HM 8.18 +.4 +.7 +3.8/D MuniIncA m ML 8.65 +.4 ... +3.4/B MuniIncC m ML 8.68 +.3 -.3 +2.6/D MuniLtdMatA m MS 8.03 +.4 ... +1.6/A MuniLtdMatC m MS 8.04 +.4 -.3 +.8/C NAMuniBdA m SL 11.47 +.3 -.2 +2.4/B NYMuniBdA m MY 10.88 +.4 -.1 +3.1/B NewDiscvA m SG 31.13 +1.8 +14.2 +11.3/B NewDiscvC m SG 25.20 +1.7 +13.8 +10.4/C NewDiscvI SG 34.41 +1.8 +14.4 +11.5/B PEMuniBdA m MP 10.15 +.4 +.3 +3.3/A RsrchA m LB 43.58 +.7 +3.5 +10.4/B RsrchC m LB 39.29 +.6 +3.1 +9.5/C RsrchI LB 44.75 +.7 +3.6 +10.6/B RsrchIntlA m FB 18.90 -2.0 -2.1 +3.2/C RsrchIntlI FB 19.56 -2.0 -2.0 +3.4/B SCMuniBdA m SL 11.84 +.4 +.1 +2.4/B StratIncA m MU 6.37 -.2 -2.6 +2.6/C TENMuniBdA m SL 10.25 +.4 +.1 +2.5/B TechA m ST 42.80 +1.7 +16.6 +22.3/A TechC m ST 37.06 +1.7 +16.2 +21.4/B TtlRetA m MA 18.56 -.6 -2.2 +5.2/C TtlRetB m MA 18.59 -.6 -2.5 +4.5/D TtlRetBdA m CI 10.36 -.1 -2.2 +1.6/C TtlRetBdC m CI 10.37 -.1 -2.6 +.8/E TtlRetBdI CI 10.36 -.1 -2.2 +1.8/B TtlRetC m MA 18.68 -.6 -2.5 +4.5/D TtlRetI MA 18.56 -.6 -2.0 +5.5/C UtlsA m SU 20.24 +1.4 +1.3 +3.0/E UtlsB m SU 20.13 +1.4 +.9 +2.2/E UtlsC m SU 20.13 +1.4 +.9 +2.2/E ValA m LV 38.98 -1.1 -3.6 +7.5/C ValB m LV 38.73 -1.1 -4.0 +6.7/D ValC m LV 38.47 -1.1 -4.0 +6.7/D ValI LV 39.21 -1.0 -3.5 +7.8/C VirginiaMuniBdA m SL 11.00 +.4 +.2 +2.6/B WestVRMuniBdA m SL 10.90 +.4 +.3 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.96 +.5 -1.9 +1.9 PldEmergingMkts d EM 7.95 -6.5 -9.6 +1.4/E PldLbrSelIntlEq FV 14.36 -3.3 -4.1 +1.9/CMadisonDivIncY LV 26.21 -.6 -1.4 +10.4/A DiversIncA m MA 15.72 -.4 -1.8 +6.6/B InvsY LG 23.18 +1.0 +1.4 +11.5/C LgCpValA m LV 14.63 -2.1 -.1 +7.8/C MidCpA m MG 9.81 +1.9 +3.7 +9.1/CMainStayBalA m MA 32.31 +.1 -.6 +4.8/D BalI MA 32.40 +.1 -.5 +5.1/D EpchGlbEqYldI WS 18.83 -1.0 -5.2 +3.9/E EpchUSAllCpI LB 28.43 -1.1 -.1 +8.1/D EpchUSSmCpI SB 32.06 +.7 +.5 +7.0/D EpochIntlChoI FB 34.93 -3.2 -3.1 +.9/E FltngRtA m BL 9.31 +.2 +1.8 +3.6/C FltngRtC m BL 9.31 +.1 +1.4 +2.8/E IdxdBdI CI 10.29 +.1 -2.0 +1.3/D IncBldrA m IH 18.76 -.6 -3.4 +3.8/C LgCpGrA m LG 10.28 +.4 +13.6 +13.3/B MAPA m LB 41.43 -.6 +1.4 +7.9/D MAPC m LB 36.85 -.7 +.9 +6.9/E MAPI LB 42.71 -.6 +1.5 +8.2/D MKCnvrtA m CV 17.63 -.8 +5.2 +6.8/B MKCommonStkA m LB 26.23 -.7 +2.5 +10.0/B MKEMDbtA m EB 10.00 -1.9 -6.1 +5.1/A MKGovtA m GI 8.07 +.2 -1.8 +.4/D MKIntlEqA m FG 17.52 +1.3 +3.3 +7.9/A MKSP500IdxA m LB 49.15 -.1 +2.3 +10.6/B MKSP500IdxI LB 49.80 ... +2.4 +10.9/A MKSTMuniI CS 9.55 +.4 +1.0 +1.2/B MKTtlRetBdI CI 10.28 ... -2.2 +2.0/B MKTxFrBdA m ML 9.95 +.3 +.5 +3.4/B MKUnconsBdA m NT 8.72 -.2 -.7 +2.2/C MacKHYCorpBdA m HY 5.62 +.5 ... +5.2/A MacKHYCorpBdB m HY 5.59 +.4 -.3 +4.4/B MacKHYCorpBdC m HY 5.59 +.2 -.3 +4.4/BMairs & PowerBalInv MA 91.17 -.4 -2.5 +5.8/C GrInv LB 118.88 -.2 -1.8 +8.1/D SmCp d SB 26.72 +3.2 +5.5 +9.9/BManaged Account SeriAdvtgGlobalSmCp SW 13.53 -1.0 +1.3 +6.3/D MidCapDiv MV 12.52 +.6 +3.6 +8.6/BManning & NapierCorBdS CI 10.32 +.6 -2.1 +1.0 DiversTxEx MS 10.87 +.6 -.4 +.9 IntlSs FB 9.06 -3.5 -2.2 +4.9 NYTxEx SS 10.31 +.5 -.6 +.8 PrBlndCnsrvTrmS CA 13.52 +.9 -.2 +2.8 PrBlndExtndTrmS MA 17.44 +1.6 +1.9 +4.2 PrBlndMaxTrmS XM 21.47 +2.0 +4.8 +7.6 PrBlndModTrmS CA 13.49 +1.3 +.9 +3.1 UnconsBdS NT 10.27 +.4 -.6 +1.6 WldOppsS FB 8.06 -1.9 -1.7 +2.8Marathon FundsVal LB 27.60 +.2 +1.3 +8.9/CMarketeldA m LO 16.49 -4.1 -4.3 +.8/D I LO 16.70 -4.1 -4.2 +1.0/DMarsico21stCentury MG 30.73 +2.0 +11.5 +10.1/B FlexCptl b XM 15.04 +.4 +4.7 +6.1/D Foc LG 19.25 +.5 +12.8 +10.6/D Glb b WS 16.35 +.7 +13.1 +12.4/A Gr LG 19.70 -.1 +11.9 +10.2/D IntlOpps b FG 21.15 -.9 +4.5 +8.1/AMassMutualPrmCorBdA m CI 10.41 +.1 -1.8 +1.1/E PrmCorBdAdmin CI 10.50 +.1 -1.7 +1.4/D PrmCorBdI CI 10.60 ... -1.6 +1.6/C PrmCorBdR5 CI 10.64 +.1 -1.6 +1.6/C PrmCorBdSvc CI 10.57 ... -1.7 +1.5/D PrmDiscpGrR5 LG 13.27 -.2 +6.1 +12.9/B PrmDiscpGrSvc LG 13.31 -.2 +6.1 +12.8/B PrmDiscpValR5 LV 16.29 -1.2 -1.2 +7.9/B PrmDiscpValSvc LV 16.17 -1.2 -1.3 +7.8/C PrmDiversBdR5 CI 9.72 +.1 -1.7 +1.9/B PrmGlbAdmin WS 15.88 -1.1 +1.6 +8.1/B PrmGlbR5 WS 15.89 -1.1 +1.7 +8.3/B PrmHYI HY 9.07 +.8 +.4 +5.7/A PrmInfPrtIncI IP 10.28 +.8 -.2 +2.3/A PrmInfPrtIncR5 IP 10.29 +.9 -.2 +2.2/A PrmInfPrtIncSvc IP 10.25 +.8 -.3 +2.1/A PrmIntlEqR5 FG 13.49 -3.0 -2.0 +4.3/D PrmMainStrtR5 LB 11.29 +.7 +.3 +8.9/C PrmShrtDurBdA m CS 10.07 +.2 +.3 +1.3/B PrmShrtDurBdI CS 10.22 +.3 +.7 +1.9/A PrmShrtDurBdR5 CS 10.25 +.3 +.6 +1.8/A PrmShrtDurBdSvc CS 10.17 +.2 +.5 +1.6/A PrmSmCpOppsA m SB 15.48 +2.7 +8.3 +8.8/C PrmSmCpOppsR5 SB 15.97 +2.7 +8.6 +9.3/C PrmStrEMkI EM 13.17 -3.1 -1.3 +6.5/B Rsl2000SCIdxI SB 14.57 +3.8 +10.3 +10.8 RtrSmt2020A m TE 13.04 +.1 +.7 +4.4 RtrSmt2020Admin TE 13.11 +.1 +.8 +4.6 RtrSmt2020Svc TE 13.15 +.2 +.9 +4.7 RtrSmt2030A m TH 13.53 ... +1.5 +5.7 RtrSmt2030Admin TH 13.62 ... +1.6 +5.9 RtrSmt2030Svc TH 13.63 ... +1.6 +6.0 RtrSmt2040Admin TJ 13.48 -.1 +1.9 +6.4 RtrSmt2040Svc TJ 13.52 ... +2.0 +6.5 RtrSmtModA m MA 10.44 +.1 +.8 +4.5 RtrSmtModAdmin MA 10.41 ... +.9 +4.8 RtrSmtModGrA m AL 11.01 ... +1.8 +6.0 RtrSmtModGrAdm AL 10.99 ... +1.9 +6.3 SP500IdxAdmin LB 18.76 -.1 +2.3 +10.7/B SP500IdxI LB 19.01 ... +2.5 +11.1/A SP500IdxR4 b LB 18.54 -.1 +2.3 +10.5/B SP500IdxR5 LB 19.06 ... +2.5 +11.0/A SP500IdxSvc LB 19.09 ... +2.4 +10.8/A SPMidCpIdxI MB 14.77 +.8 +3.9 +10.1/A SelBlChpGrA m LG 20.47 -.1 +8.1 +14.9/A SelBlChpGrAdm LG 21.36 ... +8.2 +15.2/A SelBlChpGrR5 LG 21.85 -.1 +8.3 +15.4/A SelBlChpGrSvc LG 21.65 -.1 +8.2 +15.3/A SelDvrsValR5 LV 12.72 -.9 -.5 +8.3/B SelEqOpportsA m LB 15.90 +.3 +1.9 +9.0/C SelEqOpportsAdm LB 16.69 +.4 +2.0 +9.3/C SelEqOpportsI LB 17.21 +.3 +2.1 +9.6/C SelEqOpportsR5 LB 17.28 +.4 +2.1 +9.5/C SelEqOpportsSvc LB 16.94 +.4 +2.0 +9.4/C SelFdmtlValA m LV 11.29 -1.1 -2.3 +5.9/E SelFdmtlValAdm LV 11.45 -1.0 -2.1 +6.2/D SelFdmtlValI LV 11.37 -1.0 -2.1 +6.5/D SelFdmtlValR5 LV 11.43 -1.0 -2.1 +6.4/D SelGrOppsA m LG 10.61 +1.5 +13.6 +11.2/C SelGrOppsAdmin LG 11.44 +1.5 +13.7 +11.4/C SelGrOppsI LG 12.37 +1.6 +13.9 +11.8/C SelGrOppsR5 LG 12.23 +1.5 +13.9 +11.7/C SelGrOppsSvc LG 11.89 +1.5 +13.9 +11.6/C SelMCValI MV 13.72 -.2 +.1 +8.3/B SelOverseasI FB 9.51 -3.8 -2.4 +4.1 SelOverseasR5 FB 9.54 -3.9 -2.4 +3.9 SelSmCoValI SV 11.84 +1.3 +3.6 +9.4/B SelSmCoValR5 SV 11.91 +1.4 +3.6 +9.3/B SelSmCpGrEqI SG 17.63 +.9 +11.7 +9.8/C SelSmCpGrEqR5 SG 17.42 +.9 +11.5 +9.7/C SelStratBdAdm CI 10.06 +.3 -3.3 +2.2 SelStratBdR5 CI 10.10 +.4 -3.2 +2.4 SelStratBdSvc CI 10.10 +.4 -3.2 +2.3 SelTtlRetBdI CI 9.60 +.2 -1.5 +1.8/C SelTtlRetBdR5 CI 9.58 +.2 -1.5 +1.7/C SelTtlRetBdSvc CI 9.62 +.2 -1.5 +1.6/C SelectMdCpGrA m MG 19.37 -.2 +4.7 +9.5/C SelectMdCpGrAdm MG 20.90 -.1 +4.9 +9.8/C SelectMdCpGrI MG 22.55 -.1 +5.0 +10.1/B SelectMdCpGrR5 MG 22.35 -.1 +5.0 +10.0/B SelectMdCpGrSvc MG 21.83 -.1 +4.9 +9.9/BMatrix AdvisorsAdvsVal LV 70.52 -.7 -1.5 +5.4/EMatthewsAsiaDivInv DP 19.03 -3.4 -2.6 +7.8/C AsiaGrInv DP 28.50 -1.8 +4.6 +11.8/A AsiaInnovtrInv PJ 14.58 -1.0 +2.7 +10.4/A AsianGrIncInv PJ 16.18 -2.9 -6.1 +2.0/E ChinaInv CH 22.52 -5.9 +1.4 +9.0/A IndiaInv EI 32.99 -1.1 -3.8 +6.9/D JapanInv JS 24.54 -1.0 +1.7 +10.4/B KoreaInv MQ 6.13 -6.4 -11.3 +5.7/B PacTigerInv PJ 29.96 -2.7 -5.4 +5.9/DMcKeeIntlEqInstl d FB 13.16 -4.6 -5.1 +3.4/BMeederBalRetail b TV 11.70 +.4 +.9 +4.5 DynAllcRetail b XM 10.94 -1.6 +.8 +6.7/C MuireldRetail b TV 7.60 -.9 +.8 +5.9/AMergerInv b NE 16.80 +1.2 +5.4 +2.7/BMeridianContrarianLgcy d MG 45.38 +.8 +8.2 +12.7/A EqIncLegacy d LG 18.26 +4.8 +14.3 +15.2/A GrLegacy d SG 45.32 +1.9 +8.9 +12.6/AMerkHardCcyInv b IB 9.58 -.8 -3.0 -.3/EMetropolitan WestFltngRtIncIs BL 10.02 +.1 +1.6 +3.5/C HYBdInstl HY 9.53 +.6 +.1 +3.7/C HYBdM b HY 9.53 +.4 -.2 +3.5/D IntermBdInstl CI 10.14 +.2 -1.0 +1.0/E LowDurBdI CS 8.61 +.1 +.1 +.9/C LowDurBdM b CS 8.61 ... ... +.7/D StratIncInstl NT 7.90 -.1 -.2 +2.2/C TtlRetBdI CI 10.37 +.2 -1.5 +1.6/C TtlRetBdM b CI 10.37 +.2 -1.6 +1.4/D TtlRetBdPlan CI 9.76 +.2 -1.5 +1.7/C UltraShrtBdIns UB 4.26 +.2 +.6 +.9/D UnconsBdI NT 11.75 ... ... +2.5/C UnconsBdM b NT 11.76 ... -.1 +2.1/CMillerOppC m MB 24.98 +5.1 +10.8 +7.0/C OppI MB 28.85 +5.2 +11.3 +8.1/BMondrianIntlEq FV 15.24 -4.5 -3.1 +2.3MonettaMonetta LG 19.81 +.5 +4.9 +9.2/E YoungInv b LG 25.01 +.2 +4.2 +11.3/CMorgan StanleyEuropeanEqIncB m ES 17.83 -1.0 ... +.7/E GlbFIOppsA m IB 5.58 -.1 ... +3.2/A GlbFIOppsI IB 5.65 -.1 +.3 +3.6/A InsInAcIntlAlI d FB 13.96 -3.1 -3.5 +2.1 InsInEMI d EM 25.40 -5.3 -9.1 +3.5/D InsInGlbFrnchI WS 25.22 +1.3 +2.0 +10.7/A InsInGrA m LG 47.34 +2.1 +19.0 +18.8/A InsInGrI LG 49.65 +2.1 +19.2 +19.2/A InsInIntEqA m FB 17.27 -2.4 -2.7 +2.3/D InsInIntEqI d FB 17.52 -2.3 -2.5 +2.6/C InsIncSmCGrI d SG 12.60 +4.7 +15.6 +5.0/E InsIncUSRlEstI SR 15.09 +5.5 -.5 +5.7/D InsMidCpGrA m MG 17.48 +4.0 +22.5 +9.5/C InsMidCpGrI MG 20.64 +4.0 +22.6 +9.8/B InsShDrIncI CS 8.11 ... +.6 +3.4/A InstlCrPlsFIIns CI 10.86 ... -1.5 +5.4/A InstlGlbStrA m IH 16.72 -.7 -.8 +4.2 InstlGlbStrIns IH 16.86 -.7 -.6 +4.6 MltCpGrTrustA m LG 38.67 +4.0 +21.4 +19.4/A MltCpGrTrustI LG 42.59 +4.0 +21.6 +19.8/A USGovtSecB m CI 8.44 +.4 -1.2 +1.7/C USGovtSecI CI 8.44 +.4 -1.1 +2.0/BMotley FoolGlbOppInv WS 24.18 -1.1 +6.4 +9.6/A SMCapGrInv MG 25.46 +.5 +4.6 +10.3/BMuhlenkampMuhlenkamp LB 52.90 -.7 -4.2 -.5/ENationwideA m LB 25.36 +1.8 +3.5 +9.5 BdIdxA m CI 10.67 +.7 -2.3 +.9 BdIdxInstl CI 10.65 +.7 -2.1 +1.4 GrInstl LG 13.23 +3.3 +10.0 +12.0 InDeAgrsA m XM 10.18 -.2 +1.8 +7.5 InDeAgrsSvc b XM 10.21 -.2 +1.8 +7.4 InDeCnsrvSvc b XY 10.19 +.3 -.3 +2.9 InDeMdA m MA 10.09 ... +.9 +5.6 InDeMdC m MA 9.88 -.1 +.6 +4.8 InDeMdlyAgrC m AL 10.17 -.1 +1.2 +6.0 InDeMdlyAgrsA m AL 10.49 -.1 +1.5 +6.8 InDeMdlyAgrsSvc b AL 10.47 -.1 +1.4 +6.7 InDeMdlyCnsC m CA 10.07 +.2 +.1 +3.6 InDeMdlyCnsSvc b CA 10.18 +.2 +.4 +4.3 InDeModSvc b MA 10.04 ... +.9 +5.6 InstlSvc LB 24.93 +1.8 +3.6 +9.8 IntlIdxA m FB 8.10 -3.4 -1.7 +3.4 IntlIdxR6 FB 8.15 -3.4 -1.5 +3.8 MidCpMktIdxA m MB 18.34 +2.2 +5.1 +9.8 MidCpMktIdxIns MB 18.65 +2.2 +5.4 +10.2 S&P500IdxA m LB 16.30 +1.2 +3.7 +10.7 S&P500IdxInsSv LB 16.40 +1.3 +3.8 +10.9 S&P500IdxInstl LB 16.44 +1.3 +3.9 +11.2 S&P500IdxSvc b LB 16.32 +1.2 +3.7 +10.7 SmCpIdxA m SB 14.88 +3.8 +10.1 +10.3 SmCpIdxInstl SB 15.18 +3.8 +10.3 +10.7NatixisIIOakmarkA m LB 24.56 -.8 +1.1 +10.8/B IIOakmarkC m LB 21.31 -.9 +.7 +9.9/B IUSEqOppsA m LG 37.60 ... +4.1 +13.9/A IUSEqOppsC m LG 25.87 -.1 +3.7 +13.1/B IUSEqOppsY LG 43.59 ... +4.2 +14.2/A IVghnNlsnSCVlA m SB 18.60 +1.3 +2.4 +6.0/ENeedhamGrRetail b MG 44.59 +1.7 +3.9 +3.7/ENeuberger BermanCorBdInstl CI 9.94 -.3 -2.4 +1.5/C EmMktsDbtInstl EB 8.41 -2.3 -5.8 +3.1 EmMktsEqInstl EM 19.85 -5.3 -7.7 +7.2/A EmMktsEqR6 EM 19.87 -5.2 -7.7 +7.2/A EqIncA m LV 13.15 +.7 +1.5 +7.9/B EqIncC m LV 13.08 +.7 +1.2 +7.2/C EqIncInstl LV 13.20 +.7 +1.8 +8.4/B FltngRtIncInstl BL 9.88 +.2 +1.7 +3.2/D FocInv LB 27.10 +1.1 +2.1 +7.9/D FocTrust b LB 27.08 +1.1 +2.0 +7.7/D GenesisAdv b SG 60.58 +1.6 +5.0 +10.2/C GenesisInstl SG 60.53 +1.6 +5.3 +10.8/C GenesisInv SG 60.58 +1.6 +5.2 +10.6/C GenesisR6 SG 60.51 +1.6 +5.3 +10.9/C GenesisTrust SG 60.62 +1.6 +5.2 +10.5/C GrtChinaEqIns CH 16.11 -4.8 +.8 +10.9/A GuardianInstl LG 18.31 +1.1 +4.6 +10.8/D GuardianInv LG 18.29 +1.1 +4.6 +10.6/D GuardianTrust b LG 18.28 +1.1 +4.4 +10.4/D HiIncBdInstl HY 8.50 +.7 +.4 +3.9/C HiIncBdInv HY 8.48 +.6 +.2 +3.7/C HiIncBdR6 HY 8.50 +.7 +.3 +4.0/C IntlEqInstl FG 13.18 -1.1 -1.6 +5.1/C IntlEqInv FG 13.16 -1.2 -1.8 +5.0/C IntlSelInstl FG 12.90 -2.1 -1.4 +4.8/C IntrnsValInstl SB 17.32 +.6 +6.0 +7.0/D LgCpValAdv b LV 30.91 +1.2 -1.3 +7.7/C LgCpValInstl LV 30.87 +1.2 -1.1 +8.2/B LgCpValInv LV 30.88 +1.2 -1.1 +8.0/B LgCpValTrust b LV 30.90 +1.2 -1.2 +7.8/C LgShA m LO 14.56 +1.1 +1.2 +3.5 LgShC m LO 13.89 +1.0 +.8 +2.7 LgShInstl LO 14.85 +1.1 +1.4 +3.9 MdCpGrInstl MG 15.83 +.7 +7.5 +8.5/C MdCpGrInv MG 15.82 +.7 +7.5 +8.3/D MdCpGrTrust MG 15.81 +.7 +7.4 +8.2/D MltCpOppsA m LB 18.67 -1.1 +1.1 +10.7/B MltCpOppsInstl LB 18.81 -1.1 +1.3 +11.1/A MunImptIns MN 16.91 +.4 -.9 +1.7/D MuniIntermBdIns MI 11.56 +.4 -.5 +2.1/C RlEsttA m SR 12.84 +4.0 -1.5 +7.5/A RlEsttInstl SR 12.88 +4.0 -1.3 +7.9/A RlEsttTrust b SR 12.84 +4.0 -1.4 +7.7/A ShrtDurBdInstl CS 7.67 ... ... +.6/D SmCpGrInv SG 41.25 +2.4 +17.6 +11.0/B StratIncA m MU 10.78 -.2 -1.8 +2.5 StratIncC m MU 10.77 -.2 -2.1 +1.8 StratIncInstl MU 10.77 -.1 -1.6 +2.9 StratIncR6 MU 10.76 -.1 -1.6 +3.0 SustEqA m LB 39.87 +.9 +4.4 +9.6/C SustEqC m LB 39.86 +.8 +4.0 +8.8/C SustEqInst LB 39.81 +.9 +4.6 +10.0/B SustEqInv LB 39.84 +.9 +4.5 +9.8/C SustEqR6 LB 39.80 +.9 +4.6 +10.1/B SustEqTrust b LB 39.88 +.9 +4.4 +9.6/CNew AlternativesA f SW 53.91 -.8 -3.0 +2.3New CovenantBalGr MA 102.84 +.2 +1.3 +5.6/C BalInc CA 21.21 +.1 +.2 +3.7/C Gr LG 43.13 +.3 +3.0 +8.4/E Inc CS 22.60 ... -1.5 +1.2/BNicholasEqIncI LV 19.99 +1.2 +2.6 +6.5/D HiIncInstl HY 8.81 +.7 -1.0 +1.6/E III MG 28.90 +.8 +4.4 +8.4/D LtdEditionInstl SG 28.45 +3.0 +8.1 +10.3/C Nicholas LG 62.45 +.1 +3.5 +3.2/E1919FinclSvcsA m SF 28.48 -.9 +4.9 +15.5/A FinclSvcsC m SF 26.25 -.9 +4.5 +14.7/A MrylndTxFrIncA m SI 15.38 +.2 -.2 +1.4/D SclyRspnsvBalA m MA 18.53 +.2 +3.4 +7.1/ANorth CountryEqGr LG 19.12 +1.0 +6.9 +11.7/C IntermBd TW 9.85 ... -2.5 +.7/ENortheast InvestorsNorthstInvTrust HY 4.59 +.4 -.4 +.7/ENorthernActvMEmergMktEq d EM 20.36 -6.0 -6.3 +5.2/C ActvMIntlEq d FB 11.54 -2.5 -1.7 +3.4/B ArizonaTxEx SI 10.42 +.3 -.7 +2.5/A BdIdx CI 10.20 +.1 -1.9 +1.6/C CAIntermTxEx MF 10.48 +.3 -.2 +2.2/C CATxEx MC 11.40 +.3 -.3 +2.9/C CorBd CI 9.87 -.1 -2.3 +1.4/D EmMktsEqIdx d EM 11.96 -5.6 -7.0 +4.7/C FI CI 9.79 -.2 -2.4 +1.6/C GlbRlEsttIdx x GR 10.53 +1.0 -.3 +5.7/B GlbTactAsstAllc IH 12.83 -1.4 -2.2 +5.3/A HYFI d HY 6.69 +.5 +.1 +4.1/B HYMuni HM 8.67 +.3 -.2 +3.5/D IncEq x LV 14.37 -.4 +.8 +10.3/A IntermTxEx MI 10.37 +.3 -.6 +2.2/C IntlEq d FB 9.84 -3.7 -4.1 +1.8/D IntlEqIdx d FB 12.53 -2.8 -2.9 +3.4/B LgCpCor LV 19.53 +.8 +3.0 +9.7 LgCpVal LV 16.28 -.4 -.2 +6.0 MidCpIdx MB 20.36 +2.3 +5.4 +10.3 MltMgrGlbRlEstt x GR 10.80 +3.2 +1.4 +5.3/B ShrtBd CS 18.55 +.1 -.1 +.9/C ShrtIntermTxEx MS 10.21 +.3 +.1 +.7/D ShrtIntermUSGvt GS 9.56 +.1 -.6 +.1/D SmCpCor SB 27.43 +1.7 +7.3 +9.4/C SmCpIdx SB 14.77 +2.0 +8.4 +10.3/B SmCpVal SV 24.38 +1.5 +4.2 +9.2/C StkIdx LB 32.84 +1.3 +3.9 +11.3 TxEx ML 10.47 +.3 -.6 +2.9/C USTrsIdx GI 20.91 +.4 -1.3 +.9/BNuveenAlAmrMuniBdA m ML 11.44 +.4 -.4 +3.7/A AlAmrMuniBdC2 m ML 11.44 +.2 -.6 +3.2/B ArizonaMuniBdA m SL 10.66 +.4 -.6 +2.9/A CAMuniBdA m MC 11.07 +.3 -.3 +3.8/B CAMuniBdI MC 11.08 +.3 -.1 +4.0/A ClrdMuniBdA m SL 10.60 +.3 -.4 +3.2/A CnctMuniBdA m SL 10.38 +.4 -.4 +2.4/B CorBdI CI 9.40 -.1 -2.1 +1.2/D CorPlusBdA m CI 10.60 -.3 -2.5 +1.6/C CorPlusBdI CI 10.58 -.2 -2.4 +1.9/B DivValA m LV 14.76 -.7 +.1 +9.2/A DivValI LV 14.96 -.6 +.3 +9.5/A GeorgiaMuniBdA m SL 10.50 +.3 -.8 +1.8/D HYMuniBdA m HM 17.23 +.6 +1.2 +6.2/A HYMuniBdC2 m HM 17.22 +.5 +.9 +5.6/A HYMuniBdI HM 17.23 +.5 +1.3 +6.4/A HiIncBdA m HY 7.54 +.4 +.3 +4.0/C HiIncBdI HY 7.57 +.4 +.4 +4.2/B IntermDrMnBdA m MI 9.12 +.4 +.1 +2.9/A IntermDrMnBdI MI 9.14 +.4 +.2 +3.0/A KansasMnBdA m SL 10.56 +.5 +.5 +2.5/B KentuckyMnBdA m SL 10.61 +.2 -.7 +2.2/C LgCpSelI LB 29.82 -1.0 +3.4 +11.7/A LgCpValA m LV 27.03 +1.3 +4.1 +12.5/A LgCpValI LV 27.16 +1.3 +4.3 +12.8/A LouisianaMnBdA m SL 11.03 +.4 +.2 +2.7/A LtdTrmMnBdA m MS 10.88 +.3 +.4 +1.4/A LtdTrmMnBdC2 m MS 10.86 +.4 +.3 +1.0/B LtdTrmMnBdI MS 10.84 +.3 +.5 +1.6/A MAMnBdA m MT 9.97 +.3 -.8 +2.8/A MAMnBdI MT 9.96 +.2 -.8 +3.1/A MNIntermMnBdA m SM 10.23 +.2 -.5 +2.4/B MNIntermMnBdI SM 10.18 +.2 -.4 +2.5/B MNMnBdA m SM 11.53 +.3 -.6 +3.0/A MNMnBdI SM 11.52 +.3 -.5 +3.2/A MichiganMnBdA m SL 11.31 +.3 -.8 +2.7/A MichiganMnBdI SL 11.30 +.3 -.6 +2.9/A MidCpGrOppsA m MG 39.00 -1.1 +6.0 +6.9/E MidCpGrOppsI MG 47.12 -1.0 +6.2 +7.2/D MidCpValI MV 42.02 -.6 +2.5 +9.7/A MissouriMnBdA m SL 11.16 +.3 -.1 +3.2/A MrylndMnBdA m SL 10.56 +.2 -.3 +2.9/A MrylndMnBdI SL 10.56 +.2 -.2 +3.1/A NAMnBdA m SL 10.66 +.3 -1.2 +2.3/B NAMnBdI SL 10.70 +.2 -1.1 +2.5/B NWQIntlValI FV 25.30 -2.4 -3.6 +2.7/B NWQSmCpValA m SB 55.70 +.3 +6.2 +9.8/B NWQSmCpValI SB 57.23 +.3 +6.3 +10.1/B NYMnBdA m MY 10.81 +.3 -.5 +3.1/A NYMnBdI MY 10.82 +.3 -.4 +3.3/A NewJerseyMnBdA m MJ 11.24 +.3 -.3 +3.6/A NewJerseyMnBdI MJ 11.28 +.3 -.2 +3.8/A OhioMnBdA m MO 11.26 +.3 -.5 +2.7/B OhioMnBdI MO 11.22 +.3 -.3 +2.9/A OrgIntermMnBdI SI 10.08 +.4 -.6 +2.0/B PEMnBdA m MP 10.77 +.2 -.4 +2.8/B PEMnBdI MP 10.76 +.4 -.2 +3.1/B RlEsttSecA m SR 19.99 +4.2 -.6 +6.8/B RlEsttSecI SR 20.33 +4.2 -.4 +7.1/B ShrtTrmBdA m CS 9.73 -.1 ... +.9/C ShrtTrmBdI CS 9.74 ... +.1 +1.1/C ShrtTrmMnBdI MS 10.01 +.4 +.6 +.9/C SmCpGrOppsI SG 29.36 +2.0 +12.5 +9.3/D SmCpSelA m SB 9.96 +1.0 +8.3 +9.4/C SmCpValA m SV 26.12 +.2 +1.6 +9.9/B SmCpValI SV 27.04 +.3 +1.7 +10.2/B StrBalAllcA m MA 10.59 -.7 -.3 +3.8 StrBalAllcI MA 10.56 -.7 -.2 +4.1 StrGrAllcA m MA 13.02 -.8 +.9 +5.6 StrIncI MU 10.17 -.4 -2.4 +2.3/D TNMnBdA m SL 11.54 +.3 -.6 +2.6/B TNMnBdC2 m SL 11.53 +.3 -.9 +2.0/C VirginiaMnBdA m SL 10.96 +.2 -.6 +2.9/A VirginiaMnBdI SL 10.94 +.2 -.4 +3.2/A WscnMnBdA m SL 10.47 +.4 +.2 +2.6/BOak AssociatesLiveOakHlthSci SH 19.66 +3.5 +1.2 +4.2/B PinOakEq LB 69.59 +.7 +5.7 +13.5/A RedOakTechSel ST 26.75 -1.0 +8.9 +21.5/B WhiteOakSelGr LB 90.92 -.8 +6.0 +13.8/AOak RidgeSmCpGrA m SG 17.28 +2.2 +11.1 +5.0/EOakmarkEqAndIncInv MA 31.95 -.3 -.7 +5.6/C GlbInv WS 32.26 -2.1 -2.6 +6.0/C GlbSelInv WS 18.22 -3.4 -5.6 +6.5/C IntlInv FB 26.53 -5.2 -7.1 +4.8/A IntlSmCpInv d FQ 17.21 -1.4 -3.0 +4.7/E Inv LB 85.51 -.9 +1.4 +11.1/A SelInv LB 45.44 -1.3 -4.9 +6.8/EOberweisChinaOpps m CH 16.44 -4.0 +3.1 +6.5/C IntlOpps m FR 25.59 -1.1 +.4 +10.2/A IntlOppsInstl d FR 12.83 -1.1 +.5 +10.3/A MicroCp m SG 27.90 +.3 +11.1 +19.0/AOld WestburyAllCpCor LB 17.37 +.1 +4.1 +6.8/E FI CI 10.82 +.2 -1.1 +.5/E GlbSmMdCpStrat SW 17.23 ... +2.8 +7.9/C LgCpStrats WS 14.63 -.5 +1.2 +6.3/C MnBd MI 11.72 +.3 -.7 +1.1/E StratOpps IH 7.80 -1.4 -.3 +3.8/COlsteinAllCpValAdv LB 24.86 -.4 +.6 +5.4/E AllCpValC m LB 19.97 -.4 +.1 +4.3/EOppenheimerActvAllcA m AL 14.82 ... +1.6 +5.9 ActvAllcC m AL 14.46 ... +1.3 +5.1 ActvAllcR b AL 14.73 ... +1.5 +5.7 CnsrvInvA m CA 9.48 +.3 -.3 +3.4 CnsrvInvC m CA 9.34 +.3 -.7 +2.6 CptlAprcA m LG 61.23 +3.6 +7.0 +8.5 CptlAprcC m LG 46.11 +3.5 +6.6 +7.7 CptlAprcR b LG 57.70 +3.6 +6.8 +8.3 CptlAprcY LG 66.23 +3.6 +7.1 +8.8 CptlIncA m CA 9.99 -.1 -1.0 +3.5 CptlIncC m CA 9.67 -.2 -1.3 +2.7 CptlIncR b CA 9.85 -.1 -1.1 +3.3 DevMktsA m EM 42.97 -1.2 +.3 +7.1 DevMktsC m EM 40.05 -1.3 ... +6.3 DevMktsR b EM 41.26 -1.2 +.2 +6.8 DevMktsY EM 42.41 -1.2 +.4 +7.3 DiscvA m SG 87.07 +3.9 +15.2 +11.5 DiscvC m SG 62.50 +3.8 +14.8 +10.7 DiscvMCGrA m MG 21.23 -.2 +6.5 +9.7/C DiscvMCGrC m MG 17.47 -.2 +6.1 +8.9/C DiscvMCGrR b MG 19.86 -.2 +6.4 +9.5/C DiscvR b SG 80.63 +3.9 +15.1 +11.2 DiscvY SG 98.17 +3.9 +15.3 +11.8 DivOppA m LV 23.53 -.9 -1.2 +7.0/D DivOppC m LV 22.70 -1.0 -1.6 +6.2/D EqIncA m LV 31.23 -.7 -1.3 +3.3 EqIncC m LV 24.75 -.8 -1.7 +2.5 EqIncR b LV 29.84 -.8 -1.5 +3.1 EqInvA m WS 18.43 -.5 +1.8 +6.9 EqInvC m WS 17.91 -.5 +1.4 +6.1 EqInvR b WS 18.39 -.5 +1.6 +6.6 FdmtlAltsA m AM 26.60 -.4 -.7 +.4 FdmtlAltsC m AM 23.51 -.5 -1.1 -.4 GlbA m WS 97.62 +.4 +3.8 +9.0 GlbAllcA m IH 19.50 +.1 -.2 +4.2 GlbAllcC m IH 18.61 ... -.5 +3.4 GlbAllcY IH 19.49 +.1 -.1 +4.4 GlbC m WS 89.68 +.3 +3.5 +8.2 GlbOppsA m SW 70.79 -2.6 +5.1 +23.1 GlbOppsC m SW 62.38 -2.6 +4.7 +22.2 GlbOppsR b SW 68.05 -2.6 +5.0 +22.8 GlbOppsY SW 71.70 -2.6 +5.2 +23.4 GlbR b WS 97.06 +.3 +3.7 +8.7 GlbStrIncA m MU 3.76 -.3 -2.6 +1.8 GlbStrIncC m