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

A Charlotte County Sheriffs sergeant who has been under investigation by state authorities since last year has been fired. Sgt. James White was placed on administrative leave with pay in October while under investigation by the Florida Department of Law Enforcement. Neither the Charlotte County Sheriffs Office nor the FDLE have said why White was being investigated. Sheriff Bill Prummell issued a notice of intent to withdraw appointmentŽ to White on June 18. This notice was given regarding a violation of the departments policies, specifically the policy to not violate the law. Members of the Office will adhere to all Federal, State, Local Laws and ordinances,Ž Prummell cited on his notice. Whites employment was withdrawn, effective immediately. He signed off on his termination notice June 29. Though authorities have been quiet about the circumstances surrounding White, radio host Ken Lovejoy recently said on his Charlotte County Speaks radio show that White was under investigation for steroids. Lovejoy said his information came from current and former law enforcement officers, but none were willing to speak on record with the Sun When requesting info from CCSO, I ask for the status of Sgt. James Whites steroid investigation,Ž Sheriffs sergeant fired after long investigationBy LIZ HARDAWAYSTAFF WRITERFIRED | 4NORTH PORT „ A family who recently lost their loved one is now dealing with the loss of their memorial tree. The magnolia tree, which was stolen from the 5900 block of Talbrook Road, belongs to Jessica Palmer, who had the ashes of her late husband mixed into the soil, according to North Port Police. Lynette Cook and another neighbor were watching the home on Talbrook Road for Palmer. Palmer recently moved to Tennessee and was in the process of moving from the home when it was stolen. (Were) trying to keep tabs on the property along with other neighbors,Ž Cook said. Cook said the ashes of Robert Marth were added to some of the soil in the potted tree. Marth and his wife married earlier this year after he became ill. The couple, Cook said, initially planted the young tree together. Cook called the police on Sunday, and also put up a message on social media asking for the people who stole the tree to return it. Cooks husband posted to the North Port NeighborsŽ Facebook page asking that if anyone sees the tree being sold to let them know. As of Monday afternoon, the post has been shared 40 times and has nearly 20 comments on it. Cook added that people should know better and not go into yards and steal things. Of“cial reports state it is a magnolia tree, between 4 and 5 feet tall, in a black plastic container. No one witnessed the tree being stolen and there was no evidence found in the front yard. Repeated calls to Palmer on Monday afternoon went unanswered, and North Port Police are still investigating. Email: aherrera@sun-herald.comMagnolia, mans ashes are stolen By ALEXANDRA HERRERA STAFF WRITER Allegiant Air announced Monday its intention to purchase the Kingsway Country Club. The goal is to offer golf facilities to guests of its planned Sunseeker Resort in Charlotte Harbor. The airline and the country club members have signed a contract to purchase, with the sale to be “nalized in August. Club members voted Saturday in favor of the sale, said general manager J.B. Belknap. Kingsway will continue in its current form until the resort opens, at which point it will be rebranded as part of Sunseeker, Allegiant President John Redmond told the Sun But after it becomes part of Sunseeker, Redmond said, it will remain an exclusive resort available only to club members and guests of Sunseeker. According to industry research “rm IBISWorld, golf course and country club revenue nationwide grew by slightly more than 1 percent each year from 2011 to 2016. Allegiant to buy KingswayBy BETSY CALVERT STAFF WRITERBUY | 4North Port authorities investigating theft INSIDESunseeker plans: More condos and higher buildings „ Page 2Part of evolving Sunseeker plan No one noticed. Five months ago, the federal government sent an advisory to Gov. Rick Scott and Florida members of Congress: It was reopening a shelter for unaccompanied alien childrenŽ 35 miles south of Miami. There is no set date for UACs to arrive at the facility,Ž a letter read, pledging accountability and transparency for program operations.Ž The Homestead shelter, run by a private Florida contractor for the U.S. Department of Health and Human Services, has become a ”ash point in an uproar over President Donald Trumps immigration policy. Hundreds of migrant children sent there went unnoticed until they were joined by dozens more torn from their parents at the border in recent weeks. The outcry over child separation has revealed a disturbing bigger picture. Americas immigration enforcement system is a complex patchwork involving multiple federal agencies, local sheriffs, nonpro“ts and, increasingly, politically in”uential corporations like Florida-based GEO Group. The system exists in a bureaucratic netherworld. Neither Scotts of“ce nor the Department of Children and Families provided a complete list of federal immigration facilities in Florida, because they said the immigrants are not in Whats happening with detained migrant children?By ALEX LEARY and STEVE BOUSQUETTIMES/HERALD BUREAU A patchwork system makes it hard to find out Detention centers and shelters ICE detention centers Known health and Human Services shelters AP PHOTOMigrant children walk o a bus at the Catholic Charities Msgr. Bryan Walsh Childrens Village in Cutler Bay, Florida. Baker County Facility Wakulla County Facility Glades County Detention Center Broward Transitional Center Krome Service Processing Center Homestead Cutler Bay Miami Gardens 1 2 3 4 5 6 7 8 1 2 3 4 6 7 8 5DETAINED | 4 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 184AMERICAS BEST COMMUNITY DAILY 55 percent chance of rainHigh 92 Low 74$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Im scared of fireworks. 705252000258Daily Edition $1.50 Tuesday, July 3, 2018 TRUMPS EX-LAWYER FIRES WHAT COULD BE A WARNING SHOTAfter once boasting he would take a bulletŽ for Donald Trump, the presidents longtime personal lawyer and xer Michael Cohen red a possible warning shot toward the White House, saying he now puts family and country rst.Ž See The News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............5 Viewpoint ............6-7OUR TOWN: Local Sports ........... 8 Calendar ..................7 Classifieds ...............3 Local News .....1,3-5,7 State ........................6 NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, July 3, 2018 LOCAL/REGIONAL NEWS SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.PLACIDA „ Charlotte Harbors state park just grew. The Florida Department of Environment Protection has added 55.7-acre Coral Creek Peninsula as a permanent addition to the Charlotte Harbor Preserve State Park. Were very excited that the property is now permanently conserved to protect the water quality,Ž said Debi Osborne, director of land protection for the Conservation Foundation of the Gulf Coast. The regional land conservancy assisted with the project. The freshwater creeks in this peninsula ”ow into Gasparilla Sound and Aquatic Preserve, Charlotte Harbor and eventually the Gulf of Mexico, Osborne said. The land had been privately owned and sold for over $430,000, according to the most recent Florida Forever status report. FDEP used Florida Forever funding to purchase and conserve the property. This acquisition is a cost share with Division of Recreation & Parks paying $100,000 and Division of State Lands paying $330,000. The Coral Creek Peninsula purchase is a great example of Florida Forever dollars being used to ensure the vitality and integrity of our spectacular state parks,Ž said Callie DeHaven, director of State Lands. The previous owner wishes to remain anonymous. The prior owner bought it because they loved nature and wanted to see it stay in its natural state,Ž Osborne said. Letting the land stay in its natural state did allow for one downside: melaleuca. Native to Australia, melaleuca is a pest in Florida. The trees grow into immense forests, eliminating all other vegetation,Ž according to the University of Florida Center for Aquatic and Invasive Plants. This property has a pretty large span of the melaleuca, which is very invasive and damaging to the wetlands,Ž Osbourne said. Most of the CHPSP is made up of wetlands. Surrounding areas have had the help of FDEP and other funding to keep this problem under control. Maintaining (the land) in its natural vegetation is extremely important,Ž Osborne said. There are a variety of habitats sitting on this piece of land, such as high pine ”atwoods, salt marshes and mangroves, or trees or shrubs that grow in swampy areas. When you put them in a small area,Ž Osbourne said, it really bene“ts a variety of wildlife.Ž The whole of CHPSP supports more than 100 invertebrate species, 200 “sh species and 150 species of shore and wading birds. CHPSP is a 46,000-acre park that buffers more than 100 miles of shoreline in Charlotte Harbor National Estuary. The park also covers over 80,000 acres of aquatic preserves, but it isnt a “nished project. There are a number of ... privately held parcels within the parks boundaries,Ž Osbourne said, and we would love to work with any landowner thats interested in donating or selling their land.Ž The Peninsula is located at the convergence of East and West Coral Creeks near Placida. Email: lhardaway@sun-herald.comCharlotte Harbor Preserve gets biggerBy LIZ HARDAWAYSTAFF WRITERPHOTO PROVIDEDThe Florida Department of Environment Protec tion has added 55.7-acre Coral Creek Peninsula as a permanent addition to the Charlotte Harbor Preserve State Park. NORTH PORT „ The North Port City Commission is seeking advice and guidance from the multiple city advisory boards and now want to ensure the boards are a bit more streamlined. The North Port city commissioners met Monday to go over various issues and questions they had when it comes to the advisory boards. This was following their direction from a March meeting, when they realized they wanted to make some tweaks and needed more time to discuss them. Two of the biggest takeaways from the meeting were the possibility of allowing non-North Port residents on advisory boards and having expertsŽ for speci“c boards. The current rule is anyone interested in serving on a North Port advisory board must be a North Port resident. Some commissioners brought up the fact if someone were to be a property owner in North Port but not live in the city, they would be excluded from serving. If you have property here you should have a right and say in what youre paying taxes for,Ž Commissioner Chris Hanks said. And it would open up the volunteerism (opportunity).Ž There was initial hesitation from some commissioners on how the rest of the residents would feel should the rules be changed. Im trying to think from the perspective of people who reside in the city,Ž Vice Mayor Linda Yates said. The perspective may be different than someone who owns a piece of property. Their purpose would be a little different, like (focusing on) the economics.Ž They ultimately ended up making a unanimous consensus to have one seat from each board be open to non-North Port residents. They would have to be a property owner in North Port and own property in the city for at least a year before serving. At the initial March meeting, Hanks mentioned the commission may want to think about ensuring there are experts on speci“c boards, who would sit alongside the rest of the North Port residents. I just think its important with a lot of these positions „ Im not a planning and zoning guy, so I need these people to have a myriad of experience to give advice,Ž he said. After some discussion, the commission came to a consensus to have experts encouraged to apply for the Planning and Zoning Advisory Board and the Zoning Board of Appeals. This is not an absolute requirement and the expertsŽ would need to be the minority number. For example, there could not be more than three expertsŽ on a seven-person board. Other changes that were given to staff to compile into an ordinance include: € Instate a one-year residency requirement to serve on a board € Ensuring public comment is on each agenda for each advisory board, both before and after the agenda items € Make sure vacancies and removals are consistent across all boards € Have the city clerk send out a list of non-North Port boards, like the Sarasota/ Manasota Metropolitan Planning Organization, including who the North Port representative is and if there are any vacancies on any of those boards € Ensuring board members know if they do join an outside board on behalf of a North Port board, they will need to give a report to the City Commission; also make sure that is on the member application € Have the city clerk take over the Uni“ed Land Development Code codi“cation, taking over from the Planning and Zoning Department with the understanding there will be a transition time frame € Have the city managers of“ce create an outreach effort to help “ll advisory board vacancies The requests will be compiled from city staff into an ordinance and presented to the commission at a later meeting. Email: lcoffey@sun-herald.com North Port advisory boards re-examinedBy LAUREN COFFEY STAFF WRITER Sunseeker could be bigger than we thought. The resorts preliminary site plan weighs in with 1,495 condominiums and hotel rooms „ 280 more than originally proposed in March „ and only a fraction of the parking required by county regulations. County engineers, however, believe the basic ideas in the plan meet the requirements of county and state regulations, Zoning and Planning Of“cial Shaun Cullinan said. Allegiant Airs planned Sunseeker Resort Charlotte Harbor has been pegged to be the largest hotel-condo resort on the Gulf Coast „ including a hotel, condo towers, restaurants, marinas, a pool spanning 2 acres, and more, according to its website. Charlotte County Spokesperson Brian Gleason said a preliminary site plan for the development was submitted to the county on June 7 by the company. County staff from various departments reviewed the plan and the applicant will receive their comments in the near future, Gleason said. At that point, the applicant makes whatever changes are required to meet county codes and ordinances and may submit a “nal site plan for review by staff,Ž said Gleason. Site plan reviews are an administrative process and are not voted on by the County Commission. But Gleason noted that commissioners have been provided the plans for their review. Sunseeker may be the “rst example of an airline owning its own resort, Allegiant President John Redmond said. The project will likely be built in phases, Redmond told the Sun Monday, but how many phases is undecided. Allegiant Travel Company spokesperson Hilarie Grey con“rmed Monday a groundbreaking date for the development has not yet been set. She said last month construction could begin this fall or by late this year. Construction, which is expected to take 18 months, would begin by the narrow section at the harbor bridge and move back to Main Street. The site plan shows that retail space will face the river and the riverwalk, which will be open to the public. None of the restaurants or retail will include chain brands, Redmond said. Were developing every one,Ž he said. It will be an amazing experience for both guests and local residents.Ž The county will send out a letter later this week to Allegiant requesting clari“cations and corrections, Cullinan said. We need them to address some inconsistencies.Ž The Charlotte Harbor Redevelopment Agency Advisory Board will meet to review the plan July 9. The advisory board, however, has no authority to order changes to the plan, nor do county commissioners acting as the redevelopment agency. Allegiant representatives will not attend that meeting, Redmond said Monday. Well always listen,Ž he said, of any recommendations from the committee or commissioners. Well see what they have to say.ŽSunseeker plans: More condos, higher buildingsBy BETSY CALVERT STAFF WRITER € Hotel/Condo: 958 units € Hotel: 537 rooms € Restaurant/Bars: 97,170 square feet € Meeting and Convention Space: 53,860 square feet € Retail: 3,881 square feet € Swimming Pool: 118,141 square feet € Spa/Fitness: 9,330 square feet € Marina: 124 slips PHOTO FROM SUNSEEKERA map of the planned Sunseeker Resort in Charlotte Harbor from www.sunseekerresorts.com, which states the development is now expected to span 22 acres. It is located near the U.S. 41 bridge leading into Port Charlotte.CONDOS | 4

PAGE 3

The Sun /Tuesday, July 3, 2018 www.yoursun.com E/N/C Page 3 adno=718437

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, July 3, 2018 FROM PAGE ONEthe state system. Yet getting federal of“cials to provide details about the system is dif“cult „ and made more so by outsourcing. Most requests for information must go through a formal process that takes months or even years. Floridas key role in the national detention system wasnt publicly known until news broke in mid-June that more than 1,000 children were housed in a dorm-like former job training center in Homestead, including at least 70 kids who were taken from their families. Politicians, mainly Democrats, rushed to the shelters and demanded action. Others, including the Republican governor, said they opposed child separation but have not taken much action, seeming to underscore the treacherous politics of immigration in an election year. Its a controversial and complicated issue,Ž said Frank Sharry, executive director of immigration reform group Americas Voice. Were a country that is at war with itself over how we reconcile being a nation of immigrants and nation of laws. The keep em out, let them in “ght results in con”icting mandates and a lack of coherence.ŽA scattered systemPart of the challenge in understanding the system is how scattered it has become, with two different tracks for children and adults and various layers to each. Children from poverty and violence-torn Guatemala, Honduras and El Salvador began to ”ood the border in 2014, mostly unaccompanied by adults. Former president Barack Obamas administration sent them to shelters across the country to be cared for while a family member or sponsor in the U.S. could be located. Some ended up in Tampa and Clearwater, though details are murky. Trump added a new and explosive factor, by splitting children who arrived with adults „ a hardball tactic to deter other immigrants from making the dangerous journey across the border. Undocumented children are overseen by a federal HHS division called the Of“ce of Refugee Resettlement. Care can be outsourced, either to nonpro“ts or for-pro“t companies such as Comprehensive Health Services of Cape Canaveral, which runs the Homestead shelter under a contract worth more than $30 million. Many more undocumented adults are apprehended at the border, picked up after traf“c stops or for committing a crime or simply swept up in raids across the country, which have grown more frequent after Trump took of“ce. Some are held in county jails in Florida in such far-”ung places as Crawfordville, Macclenny, Naples and the Keys, making it dif“cult for families to reach them. Florida saw the largest percentage increase of immigration arrests in the country in 2017, according to a Pew Research Center report. These adults are processed through the Immigration and Customs Enforcement, or ICE, a division of Homeland Security. ICE has several detention centers in Florida, but only one is directly operated by the agency: Krome Service Processing Center, a 600-bed facility in Miami-Dade that used to be a Cold War missile base. The biggest, 700-bed Broward Transitional Center in Pompano Beach, is run by The GEO Group, which has immigration contracts across the country in addition to running numerous private prisons, including “ve in Florida. The pink-painted Broward facility, which GEO operates on a contract of more than $20 million annually, has been a magnet for controversy in recent years as it has handled hundreds of people subjected to long stays despite being detained for minor offenses. In 2012, a detainee from Argentina went on hunger strike. Americans for Immigrant Justice, a Miami group that provides support to undocumented immigrants, produced a report three years ago that said detainees were sexually assaulted, denied legal assistance and given substandard medical care. We strongly dispute these allegations,Ž GEO Group spokesperson Pablo Paez wrote in a statement to the Tampa Bay Times. On a daily basis, our dedicated employees deliver high quality services, including aroundthe-clock medical care, that comply with performance-based standards set by the federal government and adhere to guidelines set by leading third-party accreditation agencies.Ž Paez referred a request for contracts, inspection reports and audits to ICE. That agency, in turn, said the Times must request them under the Freedom of Information Act, a process that can take months or longer. ICE standards vary by location and can be advisory in nature, experts say, and even material that is made public may not include all details as the private groups assert commercial trade secret protections. Other ICE detention centers are contracted through a handful of county sheriffs who rent space in jails. Those counties include Baker, near Jacksonville; Glades, on the rim of Lake Okeechobee; Collier, in southwest Florida; Monroe, in the Keys; Wakulla, south of Tallahassee; and Pinellas in Tampa Bay, which generally houses 50 to 60 detainees a day and is paid $80 per day for each. Pinellas Sheriff Bob Gualtieri said the county jail in Clearwater meets or exceeds all federal standards, and that his agency has a productive working relationship with ICE, which visits at least once a year. They come in and inspect our jail to be sure we are meeting the standards.Ž But its wrong for immigrants to be housed in jails with people accused of criminal violations, argued Jessica Shulruff Schneider, an attorney and director of detention for Americans for Immigrant Justice. Immigration laws are civil. Theyre not criminal. We generally believe that immigrants should not be held in a detained setting while they are awaiting a hearing on an immigration case. Most of them should be released on their own recognizance or some sort of bond so they can remain with their families.Ž Still, many Americans agree with a tougher approach that Trump made a centerpiece of his campaign. Do we want to have borders or not?Ž asked state Rep. Joe Gruters, a Sarasota Republican who has sponsored several enforcement measures. We should reward the people who go through the proper legal channels. I blame this longterm problem not on the people who want to come over here „ youve got to have compassion „ but on Congress and its inability to make hard decisions.ŽCosts and profitsCritics say this is costly and ineffective. U.S. Rep. Ted Deutch, D-Boca Raton, points to a Congressionallydirected mandate to fund 34,000 detention beds per day, a quota no other law enforcement agency faces. An alternative to the $2 billion annual detention cost, Deutch said, is to require the use of GPS ankle bracelets and other less costly monitoring measures while immigrants await court hearings. Are we including these provisions in the appropriations bill to ensure undocumented immigrants show up for proceedings or is it for a guaranteed funding source for private contractors?Ž Deutch said in an interview. Nationally, about 70 percent of detainees are in privately run facilities „ and that could grow. Last week the Trump administration said it was looking to add 15,000 beds for family detention, a potential boon to GEO Group and CoreCivic, a private prison operator formerly known as Corrections Corporation of America. Both have become heavy players in the political process, donating to candidates, largely Republicans, and spending millions on in”uencing policy; among the lobbyists it employs is Florida resident Brian Ballard, who is close to Trump. GEO Group employees and its political action committee has given more than $250,000 to the campaigns of Sen. Marco Rubio. Gov. Scott has received more than $800,000 while Sen. Bill Nelson, whom Scott is challenging this November, has received $19,000, according to a Times/Herald analysis of federal campaign data. Trump is a big recipient of GEO-asssociated money, and last year the company held its annual conference at Trumps Doral golf resort. (It denies any attempt to in”uence policy.) Trump has reversed the child separation policy but the job of reuniting more than 2,000 kids with their parents remains outstanding and protests continue. HHS has launched a review of shelters and training of contractors, overseeing 12,000 migrant children overall. Today, the focus is on this issue because it was so painful to watch,Ž said Deutch. Maybe this is just a reminder that we have contracted out the responsibility for an enormous part of our immigration system and perhaps we dont have a good enough grasp of how that plays out.ŽDETAINEDFROM PAGE 1 MIAMI HERALD PHOTO BY ELLIS RUA Unaccompanied undocumented children at the Homestead Temporary Shelter for Unaccompanied Children play soccer on Monday, June 18. This new partnership offers Kingsway the opportunity to increase the number of people using the golf course and facilities. A lot of clubs dont get this opportunity,Ž Belknap said. Were getting in on the ground level.Ž Young people are playing golf, but theyre not joining the clubs, said former Kingsway member Jeff Brum“eld. This new model should serve both the club and the resort, Belknap said. Following the sale, the club will continue operations as Kingsway Country Club until it is incorporated into the Sunseeker brand. Belknap said club employees can gain skills in the broader hospitality industry. This partnership represents a tremendous opportunity for our team of dedicated employees to not only be exposed to golf, but potentially to grow into roles in the broader hospitality universe,Ž he said. Kingsway Country Club is a special place to many members of the community,Ž Sunseeker executive Vice President and Chief Operating Of“cer Micah Richins said in a statement. We are pleased and honored to be able to grow its presence. ... Allegiant has always viewed the communities we serve as part of our extended family, and that philosophy continues with the development of Sunseeker Charlotte Harbor.Ž Kingsway was established in 1976 and has a Par 72, 18-hole championship golf course, as well as an 18,000-squarefoot clubhouse. The club was renovated in 2005 following damage from Hurricane Charley. The club lost membership following Charley, Brum“eld said, because not everyone wanted to incur debt for renovation beyond the storm insurance money. Belknap said he could not comment on whether the terms of the sale would cover any debt held by club members.Email: ecalvert@sun-herald.comBUYFROM PAGE 1 Lovejoy said in an email correspondence in May. They would only say he was still on paid admin leave and that the investigation was turned over to FDLE. They didnt deny that it was for steroids.Ž As of May, White had been paid $29,754 while on leave. A Sheriffs spokesperson on Monday could not provide an updated “gure. White, who was hired in 2003, is the subject of two internal affairs investigations, according to CCSO spokesperson Skip Conroy. One is completed, but the CCSO could not provide the investigation report to the Sun Monday. Conroy could not comment on why White was under investigation. White could not be reached for comment.Email: lhardaway@sun-herald.comFIREDFROM PAGE 1 The meeting is scheduled for 10:30 a.m. at the Charlotte County Administration Center „ 18500 Murdock Circle „ and is open to the public. The agenda includes a period for public comment, Gleason con“rmed.Its going to put us on the mapThe development is allowed by right in the waterfront region, Cullinan said. The county earlier declared this neighborhood in need of economic development and thus subject to zoning rules allowing higher density development. If Allegiant meets these relaxed zoning rules, then review by county experts is considered administrative. The county has plenty of engineering experts to review the preliminary site plan, Cullinan said. Its a huge development for Charlotte County in the sense that its going to put us on the map,Ž Cullinan said. But its not that complicated, he said. For us, its normal development.Ž Allegiant is allowed buildings up tow 90 feet high in exchange for a commitment to build a waterfront walkway open to the public. Architectural diagrams now show the buildings reaching 118 feet. This is allowed, Cullinan said, because Sunseeker can subtract the open space underneath the buildings required for the ”ood zone. They also dont have to count the architectural features at the top, which add another 8 feet. As for the large number of condominiums and hotel units, zoning for the redevelopment area allows even higher density than Allegiants site plan, Cullinan said. County of“cials have asked Allegiant for more “gures on square footage to con“rm this. Redmond said Allegiant has not decided whether it will sell the condos to investors, or keep them as hotel-style units. After marketing to the airline customer base, Allegiant now has many interested investors. We have more interest than we have units,Ž Redmond said. Either way, the hotel units are expected to be empty more than regular residential space, according to the site plans parking study. With parking, the resort is designed to reduce the need for cars. Instead of 4,168 parking spaces, Allegiant is proposing 1,450 spaces, the parking study shows. County planners understand the reasons Allegiant offered for the reduced need for parking, Cullinan said, but have asked for more explanation. Redmond pointed out that Allegiants unique situation with Sunseeker should make their claims of fewer cars more believable. By catering only to leisure travelers, and then providing the resort as well, Allegiant can provide much of the transportation for airline customers as they arrive in Punta Gorda. In other words, the Sunseeker guest can simply get off the plane and be whisked to their condo or hotel room. If needed, they can rent a car on-site for a day, use car sharing or take a trolley. Or, they can never leave the pool, which will be bigger than two soccer “elds. In general, Sunseekers goal is to keep people on-site. Allegiant on Monday announced a purchase agreement for Kingsway Country Club in Lake Suzy, which the company said it plans to operate in conjunction with Sunseeker Resort.Email: ecalvert@sun-herald.comCONDOFROM PAGE 2 FROM SUNSEEKER RESORT

PAGE 5

The Sun /Tuesday, July 3, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Theodore HanleckPastor Theodore Hanleck, 75, died on Monday, June 25, 2018. A celebration of earthly life will be held at 10:15 a.m. on Saturday, July 7, 2018, at First Alliance Church 20444 Midway Blvd. Port Charlotte, Florida. A Pat Blessing Fellowship will follow. Marlene May NeilMarlene May Neil, 76, of Englewood, Florida, passed away on Friday, June 29, 2018 at Tidewell Hospice in Port Charlotte. Marlene was born on June 18, 1942, in Grand Rapids, Michigan, to Elmer and Gertrude (Leonard) Watson; she had been a resident of Charlotte County for several years, coming from Las Vegas, Nevada, and Hawaii. She was a legal secretary for her husbands law “rm prior to retirement. She loved shopping and helping others. She was a woman who would rather give than receive. Survivors include two daughters, Debra (Chet) Davis of Englewood, Florida, and Tina (Jeff) Rae of Orlando, Florida; one sister, Barbara Link of Las Vegas, Nevada; “ve grandchildren; and three great-grandchildren. Inurnment will be in Wailuku, Hawaii, with her late husband, Michael Neil, who preceded her in 1988. Englewood Community Funeral Home with Private Crematory has been selected to handle arrangements. You may share a memory with the family at www.englewoodfh. com.Roger David RussellAfter a valiant struggle with ALS, Roger David Russell, 61, beloved son of Rosemary Russell Messing and loving companion of Kelvey Clemmons, surrendered his battle to be with our Lord on Monday, June 18, 2018 in Englewood, Florida. Roger is survived by siblings Suzanne, Gary, and Barbara, and now united with his brother Marty and Father Roger Russell Sr. in Heaven. Rogers legacy continues through his sons, Joshua and Alex and daughter Nikki, Rogers granddaughter Rory, and nine nephews and nieces. Although Roger is no longer with us, we cherish his memory.ENGLEWOOD Howard F. Kretzer Jr.Howard F. Kretzer, Jr. A great and gentle man “nished his work here on Earth, Wednesday, June 27, 2018. Our Rocket Man is on a new mission to spread love and cheer above. His contributions to science and technology were only dwarfed by his powers of love, spirit and kindness. Howard was born in Pittsburgh, Pennsylvania, in 1934. After graduating from Ohio University, Howard enjoyed a rewarding electrical engineering career spanning from Cape Kennedy, Florida, and the Apollo 11 moon landing, to computer chip design at IBM Essex Jct Vermont. Upon retirement, Howard and Gladys enjoyed traveling the world, and spending time with wonderful friends and family across the country including their homes in Englewood and Venice, Florida, and in Williston, Vermont. Howard regrets to depart before his loving wife of 65 years, Gladys Kretzer. He also leaves a rich legacy of family and friends whom he loved dearly: two children, son, Kenneth Kretzer and his wife, Kathleen Kretzer of Huntington, Vermont; daughter, Kathryn Couillard and husband, Daniel Couillard, of Colchester, Vermont, six grandchildren; and “ve great-grandchildren; and many nieces and nephews. Howard was preceded in death by his parents, Howard Sr. and Alice Kretzer of Melbourne, Florida; his sister, Janet Blish of Melbourne, Florida; and brother, Robert Kretzer of Webster, New York. Any job worth doing is worth doing right.Ž Mission accomplished! At Howards request, there will be no services. For those who desire to, contributions may be made to St. Jude Childrens Research Hospital or the VNA Respite House in Colchester Vermont https://www.vnacares. org/donating-to-vna/ make-an-online-donation/. Their compassionate care of Howard will always be remembered and appreciated by his family.NORTH PORT David James KrauseDavid James Krause, 84, of North Port, Florida, passed away peacefully at home on Wednesday, June 27, 2018. He was born in Ford River, Michigan, to William F. Krause and Anna Makosky Krause. He was the youngest of eight children. He was preceded in death by his parents and all of his siblings except his sister, Linna S. DuPont of Escanaba, Michigan. Dave graduated from Escanaba High School in 1952. He served in the U.S. Navy from 1956-60, much of that time as an aircraft electronics technician aboard the carrier USS Saratoga in the Mediterranean. Following his naval career, he worked for Eastern Airlines as an aircraft electronics and mechanical technician. He initially worked for Eastern in Chicago and then moved to their main hub in Miami, Flo. Late in his career, Dave earned a bachelors degree with a business major from Miami Dade College. At Eastern, he met the love of his life, Anna Mae Melville. They were married in Miami on May 10, 1969. Dave was a talented carpenter, electrician, plumber and auto mechanic. He was the de“nition of Mr Fixit.Ž When presented with a technical challenge, he used systematic scienti“c methods to diagnose the problem and “nd the cure. He built his own home in rural North Port, Florida, in the early 1990s. In 1992, Dave and Ann still owed their home in the Pembroke Pines area of south Florida while building their home in North Port. Hurricane Andrew devastated the Miami area, but, due to Daves great maintenance skills, his home survived far better than those of his Miami neighbors. He sold his home and was also hired to do the necessary repairs. Daves hallmark quality was service to others. During his retirement years, Dave and Ann traveled the country in their RV visiting relatives and friends. Wherever they visited, there was always a Dave ListŽ of technical challenges for him to solve or something to build. He took pride in helping out wherever he could. He is survived by his sister, nieces and nephews and many other relatives and friends. He is also survived by his stepdaughter Sandy Hall, her husband, Rick and their daughter, Sarah. He was preceded in death by his dear wife Anna Mae Melville Krause in 2016; his parents and all of his siblings except his sister Linna S. DuPont of Escanaba, Michigan. Thanks to all of Daves caregivers, especially niece Julie Melville, who made his last two years bright and cheery. Thanks also to staff of Tidewell Hospice for their caring guidance and assistance. At Daves request, no funeral services will be held. Arrangements are made by McKee Funeral Home, North Port, Florida.Kathleen Ann RiccioKathleen KathyŽ Ann Riccio, 67, of North Port, Florida, died Monday, June 25, 2018, at Sarasota Memorial Hospital, Sarasota, Florida. Kathleen was born July 25 1950, in Brooklyn, New York, to the late William and Ruth (Cadley) Reilly and moved to Florida in 1989 from Long Island, New York. She was a retired secretary for a real estate company. She was a member of St. Maximilian Kolbe Catholic Church of Port Charlotte. She is survived by her loving family, a daughter, Christina (Robert) Phillips of Port Charlotte, Florida; three grandchildren, Emily Cathleen Watson, Jamison Robert Phillips and Bryson Thomas Phillips; and several nieces and nephews. Kathleen was preceded in death by her husband Robert Riccio, who died in 2014. Visitation will be held Thursday from 6 p.m.-8 p.m., July 5, 2018 with a Catholic Wake Service at 7 p.m. at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, Florida 33948. Mass of Christian Burial will be held Friday 11 a.m., July 6, 2018, at St. Maximilian Kolbe Catholic Church, 1441 Spear St., Port Charlotte, Florida 33948. Entombment will follow at Restlawn Memorial Gardens, Port Charlotte. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home Port Charlotte Chapel. There were no deaths reported in DeSoto Monday. OBITUARIES The Charlotte County Sheriffs Office reported the following arrests: € Wilaime Maxine, 33, of Tampa, Fla. Charges: fail to register motor vehicle. Bond: $1,000. € Sabrina Lee Fisher, 33, 11400 block of Royal Road, Punta Gorda. Charges: possession of a controlled substance without a prescription, possession of cocaine with intent to sell, drug paraphernalia, possessing 10 or more counterfeit notes and out of county warrant. Bond: $28,000 € John James Smith Sr., 36, 3700 block of Rosemary Drive, Punta Gorda. Charge: failed to register as a sex offender as required. Bond: none. € Jesse Michael Klein, 35, 3100 block of Duncan Road, Punta Gorda. Charges: possession or use of drug paraphernalia, failed to have motor vehicle liability insurance, failed to register motor vehicle and nonresident driver license required. Bond: none. € Shannel Ashley Whitaker, 26, 26100 block of Explorer Road, Punta Gorda. Charges: possession or use of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $5,000. € Henry Andrew Gustaf III, 46, 300 block of Spring Lake Blvd., Port Charlotte. Charge: battery by intention touch or strike. Bond: none. € Hector Tello Vasquez, 34, 2000 block of Barksdale St., Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: none. € Rachel Lynn Kingsley, 31, 4400 block of Oakley St., Port Charlotte. Charges: four counts of underlying charge, two counts of failure to appear, and violation of condition of pretrial release. Bond: $18,000. € Martin Luther Dewar Jr., 23, of North Port. Charge: DUI. Bond: $2,500. € Brenda Joyce Reece, 32, of Kissimmee, FL. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Patricia Sue Hess, 43, of Georgetown, Ohio. Charge: second degree petit theft. Bond: none. € Joseph Michael Walsh, 29, of Englewood. Charge: battery by intentional touch or strike. Bond: none. € James Delbert Mellenkamp, 49, of Englewood. Charges: two counts of municipal ordinance violations, third subsequent offense of petty theft, and failing to register as a convicted felon. Bond: $7,000. € Trevor James Babson, 22, of Summerfield, Fla. Charges: false ID given to law enforcement officer, possession of not more than 20 grams of marijuana, and out of county warrant. Bond: none. € Geoffrey Tanner Hall, 26, 11400 block of Fifth Ave., Punta Gorda. Charges: possession of a firearm ammunition or weapon by Florida convicted felon, carrying concealed weapon unlicensed firearm, and violation of probation or community control. Bond: none. € Stevan Michael Brackett, 27, 1300 block of Algiers St., Port Charlotte. Charges: two counts of battery by intentional touch or strike. Bond: none. € James Floyd Hansen Jr., 18, of North Port. Charges: grand theft of firearm and sell, deliver or possession of firearm with serial number removed. Bond: none. € Thomas Christopher Hencher, 69, 30300 block of Holly Road, Punta Gorda. Charge: violation of condition of pretrial release. Bond: none. € Ashley Audreanna Armstead, 28, 1600 Pine White Court, Punta Gorda. Charge: second-degree petty theft. Bond: $1,000. The Punta Gorda Police Department reported the following arrest: € Eleazar Perez, 57, of Venice. Charges: out of county warrant and knowingly driving while license suspended or revoked. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Trevor Benson, 27, 1000 block of Capri Isle Blvd., Venice. Charge: probation violation (original charge: carrying a concealed firearm). Bond: none. € Morgan Carle, 35, 5700 block of Gallatin Lane, North Port. Charge: knowingly giving a false report to an officer. Bond: $500. € Anthony Hawkins, 42, 5000 block of North Beach Road, Englewood. Charges: possession of a controlled substance without a prescription and DUI. Bond: $500. € Madison Johnson, 27, 1000 block of Capri Isle Blvd., Venice. Charge: fraud through unlawful possession of five or more identification cards. Bond: $1,500. € Brian Richards, 44, 7400 block of Rosemont Drive, Englewood. Charges: fraud through giving false information to an officer and contempt of court (original charge: petty theft). Bond: $3,500. € Alyssa Roberts, 19, 200 block of Citrus Ave., Nokomis. Charge: possession of THC wax without a prescription. Bond: $1,500. € Russel Schaub, 42, 300 block of Oakwood Circle, Englewood. Charge: battery by a detained person in a jail. Bond: $1,500. € Joseph Vercheski, 37, 100 block of N Portia St., Nokomis. Charge: probation violation (original charge: grand theft). Bond: none. € Corey Gaskell, 24, 1000 block of Capri Isle Blvd., Venice. Charges: aggravated battery, firing a missile into a dwelling or vehicle, criminal mischief through property damage, fleeing or eluding police and resisting an officer without violence. Bond: $32,000. € Jeffrey Hollcraft, 56, 100 block of E Nippino Trail, Nokomis. Charge: probation violation (original charges: leaving the scene of a crash with property damage, DUI and driving with a revoked license). Bond: none. € Kenneth Myers, 28, 5000 block of NE County Ranches Road, Arcadia. Charge: two Pinellas County issued warrants for dealing stolen property and failure to appear in court. Bond: $55,013. € Jason Pugh, 27, 7700 block of Merolla Road, North Port. Charge: driving with a suspended license. Bond: none. € Sandra Izykowska, 29, 100 block of N. Portia Road, Nokomis. Charge: petty theft. Bond: $120. € Dimitar Petkov, 43, 100 block of Pearl Ave., Nokomis. Charge: driving with a suspended license. Bond: $1,500. € John West IV, 21, 12600 block of Shimmering Oak Circle, Venice. Charge: DUI. Bond: $500. € Tia Zirk, 26, 11800 block of Tempest Harbor Loop, Venice. Charge: battery. Bond: none. € Lisa Dangelo, 50, 800 block of Ponderosa Road, Venice. Charges: DUI causing serious bodily injury and attaching a license plate thats unassigned. The North Port Police Department reported the following arrests: € Samantha Martin, 30, 3700 block of Duluth Terrace, North Port. Charge: contempt of court (original charge: grand theft). Bond: $15,000. € Arthur Pierce, 57, 13500 of Tamiami Trail, North Port. Charge: contempt of court (original charges: possession of controlled substance without a prescription, possession of marijuana and resisting an officer without violence). Bond: none. € Randal Brendel, 61, 3500 block of Avanti Circle, North Port. Charge: DeSoto County issued warrant for violation of probation (original charge: aggravated stalking). Bond: none. € Zibigniew Gajda, 71, 2400 block of Magnolia Circle, North Port. Charge: domestic assault with the intent to commit a felony. Bond: $15,000. € Justin Tucker, 26, 5200 block of Greenwood Ave., North Port. Charge: battery. Bond: none. € Allan-Michael Whiteaker, 28, 4300 block of Asteria Terrace, North Port. Charge: hit and run leaving the scene of an accident involving property damage. Bond: $120. € Jasmine Breton, 23, 3000 block of Cincinnati St., North Port. Charge: battery. Bond: none. € Suzanne Kehoe, 52, 100 block of Colonial Lane, Nokomis. Charge: petty theft. Bond: $500. € Michael Wunder, 40, 2000 block of Snowflake Terrace, North Port. Charge: Charlotte County issued warrant for violation of probation (original charge: aggravated assault with a deadly weapon without intent to kill). Bond: none. The Venice Police Department reported the following arrests: € Dylan Woodward, 26, 100 block of N. Pearl Ave., Nokomis. Charge: grand theft of a vehicle. Bond: $1,500. € Amanda Kroll, 29, 5700 block of Granada Drive, Sarasota. Charge: driving with a suspended license. Bond: $1,500. The Florida Highway Patrol Venice Unit reported the following arrest: € Logan Walsh, 31, 3900 block of Cochise Terrace, Sarasota. Charge: leaving the scene of an accident with property damage. Bond: $120. The Fish and Highway Conservation Commission Sarasota unit reported the following arrest: € Neil Obendorf, 51, 1000 block of Shire St., Venice. Charge: DUI. Bond: $500. „ Compiled by Liz Hardaway 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. Fishing For A New Career? Check Out The Classifieds In The Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536814 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50538279Ask Larry: What is a meaningful cremation?Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. 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, July 3, 2018 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 IEWPOINTAre liberals leaving Florida? Cartoon about slain reporters Observations on border issues Must change chant from DEditor: Here is hope that one recent letter writer starts a parade. How Editor: Shame on you for publishing the July 1 Viewpoint cartoon adding America to the list of Third World countries that control and attack the press. The recent murder of journalists was the work of a mentally disturbed criminal, not in any way an attack or suppression by the government of these United States. Unlike the other countries listed, we have a Constitution that guarantees freedom of the press, even the fake news press. God bless America!Robert Davis PlacidaEditor: I have two things that I need to get off my chest. First, if you dont want to be separated from your kids, dont enter this country illegally. If a person does something against the law and goes to jail or prison, do they take their kids with them? Second, we complain about all of the Mexicans coming into this country illegally, but the reason most of them come here is to escape from the deplorable conditions in Mexico. Who contributes to the crooked cops down there, the drug cartels, the murders? We do, by buying illegal drugs for recreational purposes. If we didnt buy drugs the flow of money to Mexican crooks would stop. Maybe the president of Mexico should take some of the responsibility. Robert Palermo North PortEditor: Weve all heard the school sports cheer, Give us a followed by team letters. We are given another opportunity to cheer, give us a D for Democracy or give us a D for Donald. In November, Americans get a chance to choose again, we cant have it both ways. Our democracy is in peril. It is the responsibility of every thinking American to attempt to save it. We do that by being properly informed. We become properly informed by understanding the issues that we face. Thats a lot of work. Its easy to absorb a one-sided argument built on lies, much more difficult to face facts and make hard OUR VIEW LETTERS TO THE EDITORLegacy of distrust clouds trail referendum debateOUR POSITION: North Port city commissioners have concerns that should be addressed or everyone could lose out.Sarasota County voters will be asked Nov. 6 to approve a bond referendum that would extend the pedestrian and bicycle-friendly Legacy Trail more than 8 miles to downtown Sarasota. The $65 million bond would be used to purchase existing CSX Railway track all the way to Sarasotas Payne Park. The rails would be ripped up and pavement laid down. Pedestrian overpasses would span busy Clark Road and Bee Ridge Road. Parking lots would be built. The corridor would be landscaped and rest stations built same as those already in place on the existing trail that runs from the Venice Train Depot into Palmer Ranch. Its an exciting project that could create the top non-motorized recreational trail in Southwest Florida, if not the entire state. It would greatly enhance what is already a premier amenity for residents. It would add to a long list of the local attractions for visitors, highlighting our areas spectacular outdoor recreation features. It might further stimulate near-trail business from Venice to Sarasota. (Anyone for a quick cold one at Calusa Brewing off Clark Road?) The referendum also would begin the process of improving connections south from Venice to North Port. Or not? We have no doubt that approximately $2 million earmarked as part of the referendum for North Port connector upgrades will come. The problem is: A couple of North Port city commissioners arent so sure. They want guarantees, and they are not getting them. Which poses a political problem for the entire project. During a commission meeting last week, Mayor Vanessa Carusone and Commissioner Debbie McDowell expressed frustration with the wording of a resolution by the Sarasota County Commission that guarantees the Legacy rails-to-trails project but is vague about the North Port section. While the northern project was designated a will in resolution language, the smaller, southern project was merely a may. One was certain; the other less so. Why the concern? Well, the unexpected can happen in politics. As Carusone saw it, In two years, the commission can change and the will of the commission can change, and there are no guarantees that there will be money spent in the city of North Port. None. Regardless of this. Unlikely, we believe. But remotely possible. We also recognize North Port has a long history of distrust warranted or not when it comes to dealings with Sarasota County government. Its the red-headed stepchild syndrome, the feeling the remote city will be ignored by the Sarasota-centric power elite. This feeling lingers in some circles, despite the changing reality as North Port has grow to become the largest city in Sarasota County and a dominant political force. Despite the fact three of ve county commissioners now live in the Venice-South County area. At the meeting, City Attorney Amber Slayton assured commissioners other references virtually guaranteed funding for North Ports improved connections to the established Legacy Trail. But, she added, they dont include a specic dollar amount. This is a small problem, perhaps, but a problem nevertheless. Right or wrong does not always matter in politics. What matters is perception. If theres a perception among North Port voters that they could get jobbed, they may vote no and the referendum might fail. North Port would get nothing; everyone would get nothing, and wed be left with overgrown railroad tracks instead of a greater biking/ walking trail and the beginnings of a proper connection to North Port. Everyone loses. The alternative, it seems to us, is for the County Commission to put something in writing that satises the straightforward concerns of Carusone and McDowell and all their hometown supporters. Its simple. County commissioners just have to say, We will. Democrats are party of socialismEditor: Todays Democratic Party isnt the party of your parents or grandparents. Todays Democratic Party is the party of socialism, open borders, high taxes, government dependency, welfare for all, re-write of our history, elimination of the Second Amendment, re-write of our Constitution, abortion, free birth control for all, income distribution, and I could go on and on with their socialist desires and ideology. The face of the Democratic Party is Chuck Schumer, Nancy Pelosi and Maxine Waters. There is an organized effort by the Democrats to write letters to the Sun degrading President Trump and the Republican Party. The Sun does a good enough job of that. The Southern border immigrations problems have been overstated and have falsely accused the president of abusing women and children illegally coming across the border after being tutored by liberal U.S. lawyers on the other side of the border. The president issued a zero tolerance to people crossing our borders illegally. He did not enact any other laws. These laws, including separation of children from parents were passed during previous administrations. Stay informed. Dont just use one source for your information. Research and study these critical events. Your and your familys future depends on it.John Smith Punta GordaBill Akins is real changeEditor: Bill Akins is the change we need in Washington, D.C. Please join me in supporting Bill Akins in his bid for U.S. Congress. Mr. Akins is the strong Republican, conservative voice that is needed to represent us in District 17 of Florida. Bill Akins relentless pursuit of funding allowed construction of a replica of the Vietnam Wall in Punta Gorda. As an Army man and a Vietnam veteran himself, he will not back down when ghting for veterans rights. Bill Akins stands with small business owners. He knows that small business owners, such as myself, are the backbone of America. Bill Akins believes there is no one size ts all when it comes to health care. Health care in the United States is too expensive, and the Affordable Care Act is no such thing. Mr. Akins supports the private sector doing more and government doing less. As a Republican, Bill Akins should have your vote as well to help clean up Washington. Tell your neighbors. Ken Giunta Punta Gordaanyone could think your paper is pro-conservative is beyond me. Just refer to a couple Viewpoint columnists, Joe Henderson and Leonard Pitts.Lawrence Clark Punta Gordadecisions or even change our minds. No one wants to admit they made a mistake, but if you truly care about the direction of this country, you may need to examine the way you voted the last time. Did your vote further democracy or install a despot? Think closely about this in November.Ed N. White Rotonda WestCandidates columnsCandidates for local ofce in Charlotte and Sarasota counties are invited to write one editorial column to run in the Sun before the Primary Election. Introduce yourself and/or explain your positions. Please limit submissions to 700 words. Please include an attached photo. Submit inquiries and columns by email to sbaumann@ sun-herald.com. For more information, call Stephen Baumann at 941-681-3003. 150-word limit on candidate lettersThroughout the coming election season, the Sun will gladly accept and publish letters to the editor endorsing political candidates. However, those letters will be limited to 150 words. The 250-word limit applies to all other letters. Please remember to limit candidate letters to 150 words. As always, also please include your name (no rst initials), your town and telephone number (for conrmation purposes.)

PAGE 7

The Sun /Tuesday, July 3, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTJuly 4th is almost here. How do you plan to celebrate our nations nativity? I may produce some grilled ribs, Cole slaw and potato salad. Corn on the cob. Later, “reworks. And then to top the day off, I think Ill burn an American ”ag in the backyard. You might want to join me. I made this suggestion in print a few years ago; some readers took exception. I was invited to move to France, to self-deport to the infernal regions or to perform remarkable anatomical contortions upon myself. Actually, I have no intention or desire to burn an American ”ag on July 4th. But I deeply esteem the right bestowed on me and you by the Constitution and the Supreme Court to do so, if I should, for some reason, wish to. The fact that you may think that I shouldnt do it „ and I generally agree with you „ is separate from an appreciation of the fact that I have a right to do it. Not every country allows its citizens to exercise such freedoms, and Im not talking just about totalitarian countries such as Iran and Saudi Arabia. In France and Austria you can be sent to prison for six months for burning a ”ag, and in Germany for up to “ve years. In fact, a glance over Wikipedias list of ”ag statutes indicates that most countries have laws that prohibit burning or other desecrations of national symbols. They enforce these laws with varying degrees of rigidity. But the United States is in a small minority „ along with a few countries such as Canada and Belgium „ that decline to make ”ag burning illegal. Its a paradox: Our dedication to the right of free speech is such that we permit the destruction of the very symbols of that right. But its a paradox that James Madison, the Father of the Constitution,Ž would appreciate. According to biographer Richard Brookhiser, when Madison was helping draft a Declaration of Rights for Virginia in 1776, he hesitated over proposed language that would have provided for the fullest tolerationŽ of the practice of religion, which, implied that the state has the right to determine what will be tolerated. Madison proposed instead: All men are equally entitled to the full and free exerciseŽ of religion. He preferred to view the free practice of religion as a natural right, rather than a right granted by the state. This principle was embodied in our national constitution. In other words, the right itself precedes the states prerogative to grant the right. Thus Americans have an obligation that exceeds even the governments to tolerate free speech, even speech that they “nd repugnant. I was thinking about this in connection with the NFL players who have chosen to kneel respectfully during the national anthem in order to bring attention to unresolved racial injustices. Clearly these are speechŽ acts, and we should be extremely leery of repressing them, even if they make us uncomfortable. The dark ”ip side of free speech is coerced speech. Remember: President Trump hasnt indicated any appreciation for the NFLs recent policy change that allows players who prefer not to stand for the anthem to remain in the locker room. He said, You have to stand proudly for the national anthem or you shouldnt be playing. maybe they shouldnt be in the country.Ž Notice the word proudly.Ž And players whose consciences wont allow them to stand proudlyŽ? They shouldnt be in the country. Coerced patriotism is a hallmark of authoritarianism. Trump recently said that he wished he could get my peopleŽ to stand at attention when he speaks, like Kim Jong Uns do. He said he was joking. But Kim Jong Un doesnt have the con“dence in himself, his government and his people to allow the kind of plain-spoken protests that we allow here. Have a splendid July 4th. Dont burn a ”ag. But take a moment to celebrate your inherent right „ and that of your fellow citizens „ to protest as you see “t. That is what makes our nation truly exceptional. John M. Crisp, an op-ed columnist for Tribune News Service, lives in Georgetown, Texas, and can be reached at jcrispcolumns@gmail.com.Celebrate true American exceptionalism on Fourth Tribune News ServiceJohn M. Crisp Its another hot Florida summer and as a mother of “ve children, that means spending time running them from one summer camp to the next, and spending lots of time in the car. As I drive around, the one thing that stands out is the number of people who are texting or paying more attention to their cellphones than the road in front of them. I vow, as a representative, to once again make the case that Florida needs to address the epidemic of distracted driving with a hands-free bill to save lives and protect the ones we love. Last year, we introduced legislation and it had great momentum, educating both fellow legislators and the public about the deadly consequences of this terrible habit. But we need to go further. Even though advanced technologies have made cars safer, roadway crashes and deaths are rising sharply across the country. And Floridas trends are particularly alarming. The National Safety Council estimates that as many as 40,000 people died in motor vehicle crashes across the country in 2016. In Florida, motor vehicle fatalities have increased an alarming 43 percent since 2014, according to the Florida Department of Highway Safety and Motor Vehicles. Distracted driving and the ubiquitous use of smartphones behind the wheel are leading causes for the rise in vehicle crashes in Florida and nationwide. Distracted driving-related crashes have also experienced a double-digit spike. In 2015, there were more than 45,000 distracted driving crashes in Florida, resulting in more than 39,000 injuries and more than 200 fatalities. As lawmakers, we have the ability to strengthen our laws and hopefully save lives. I hear harrowing stories every day from Floridians whose lives have been devastated by distracted driving and how they do not want others to feel the same pain they are enduring. I stand with them and want to make a life-changing difference today and for our future generations. When youre behind the wheel, driving must be taken seriously, otherwise, the consequence may be deadly. So, as were hustling here and there this summer, lets make an extra effort to drive responsibly. Please think twice, and put the phone down. Tampa state Rep. Jackie Toledo represents Tampa-area House District 60. This column moved on the website FloridaPolitics.com.Enough is enough „ put down the cellphone FloridaPolitics.comRep. Jackie Toledo It became of“cial just after lunchtime on Wednesday, just after the Supreme Court announced its “nal decisions of the term and went into recess. Justice Anthony Kennedy, the 104th person to serve on the court, is retiring, effective just after his 82nd birthday next month, after 30 years of service. Justice Kennedys decision, announced in a two-paragraph letter to President Donald Trump, has been predicted „ and eagerly anticipated and dreaded „ for years now. He has been the swing vote in several noteworthy „ for some, notorious „ cases going back to the early 1990s, as well as the author of the opinion of the court in many. Appointed by President Ronald Reagan after two nominees failed to be con“rmed, Kennedy has long been feted by many liberals for these stands. Since the early 1990s, he has stood against repealing the 1973 Roe v. Wade decision that legalized abortion. Starting with his decision to overturn two sodomy convictions in 2003, he has opposed discrimination against gays and was the author of Obergefell v. Hodges, the 2015 decision that legalized same-sex marriage. Kennedy joined mostly Democratic-appointed colleagues in taking what were considered liberal stands on other issues as well, including the death penalty for young offenders, judicial review for Guantanamo detainees and state laws attempting to strengthen or supplement federal enforcement of immigration laws. On these, conservative legal scholars looked askance. Some ridiculed Kennedys ”owery language in decisions like Obergefell v. Hodges. Some classed him with other Republicanappointed justices who sided regularly with liberals. But thats an overstatement. Justice Kennedy came out on the same side as Republicanappointed colleagues on the Second Amendment, on partial-birth abortion bans, on the unconstitutionality of bans on political speech, and on subjecting states to special voting-rights scrutiny based on evidence from 1964 and 1972. In every one of the past years 19 cases decided by 5-4 votes, he came out against the four Democraticappointed justices. In my view, it makes sense to see Justice Kennedy not so much as a liberal warrior in our culture wars but as a judge who placed an especially high value on the First Amendment freedom of speech. People should be free to engage in gay sex, and organizations should be free to engage in political speech. That concern about freedoms of expression characterized his most recent decisions. He applied sharp scrutiny on government efforts to force public employees to pay for political speech they opposed (Janus v. AFSCME) and to force a Christian baker to custom-design a cake for a same-sex couple (Masterpiece Cakeshop Ltd. v. Colorado Civil Rights Commission). Even where he saw First Amendment rights as at stake in legislative redistricting cases, he ruled in 2004 and again this year that he professed to see no neutral principle distinguishing plans that were unconstitutionally partisan from those that werent. Any verbal formula, he apparently believed, would just leave judges free to rule for their partisan friends. This led legal scholar Rick Hasen to predict „ accurately „ his decision to retire and then call his decision “nal abdicationsŽ that indicate a depressing kind of defeatism.Ž He evidently sees Justice Kennedy as a committed culture warrior for the left. But language in some of his most controversial opinions shows not a desire for one sides total victory but for both sides friendly accommodation of the other. In Obergefell, Justice Kennedy took care to recognize that religions, and those who adhere to religious doctrines, may continue to advocate with utmost, sincere conviction that, by divine precepts, same-sex marriage should not be condoned.Ž In Masterpiece Cakeshop, Justice Kennedy wrote, To describe a mans faith as one of the most despicable pieces of rhetoric that people can use is to disparage his religion in at least two distinct ways: by describing it as despicable, and also by characterizing it as merely rhetorical „ something insubstantial and even insincere.Ž This is not so much legal argumentation as it is a plea for combatants in the culture war to show respect „ even friendly respect „ for one another. The Senate will probably con“rm Justice Kennedys successor this fall,Ž as Majority Leader Mitch McConnell quickly promised, despite hysterical predictions that abortion will be criminalized and same-sex marriage abolished. But Justice Kennedys central legacy is his “rm defense of the First Amendment. Against Californias claim that its law requiring pro-life pregnancy counselors to promote abortions is forward-looking,Ž Kennedy wrote, It is forward thinking to begin by reading the First Amendment as rati“ed in 1791; to understand the history of authoritarian government as the Founders then knew it.Ž First things “rst. Michael Barone is a senior political analyst for the Washington Examiner, resident fellow at the American Enterprise Institute and longtime co-author of The Almanac of American Politics.Justice Kennedys first priority: The First Amendment Michael Barone Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.HAPPY 4TH AMERICA!OPEN 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. 7/9/18 (Must present Coupon before service) FREE re-wash with w/any Detail ServiceExp. 7/9/18 (Must present Coupon before service) 2018 adno=54538743 adno=54538732BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54538828$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE 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=720745 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=50538391 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

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, July 3, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. NORTH PORT „ Sharon Buck recalls her “rst drive into North Port in the 1960s. There wasnt much. A Texaco gas station and North Port Bank welcomed Sharon and her family when they moved from Venice to North Port following her fathers return from Vietnam. Sharon would eventually marry Marty, whose family owned the Western Auto just North of Warm Mineral Springs. I remember seeing (Western Auto) coming up,Ž she said. Sharon also recalls thinking that the business opening that far from town would never survive. She added that Western Auto had a soft opening in June 1974, and its of“cial grand opening in July 1974 „ while she married Marty in 1979. In a North Port News paper dated July 3, 1974, Western Auto opened to fanfare. In the paper, which was 2 years old at the time, the opening is featured. A copy of The North Port News from July 3, 1974, was dropped off to the North Port Sun of“ce by a reader, who didnt identify herself. At the time of the papers printing, North Port was a city of 7,000 residents, and gas at Bumstead Corner was 51 cents a gallon. North Port today is a city of 66,300 residents, according to the U.S. Census Bureau, and covers 104 square miles. Gas is around $2.60 a gallon today. The North Port News said it served residents of North Port, Warm Mineral Springs, Harbor Cove and Plamore at the time. Plamore is a community of unincorporated Sarasota County along the Myakka River. Sharon and her family have watched the city grow during the last 44 years in business, while theyre no longer Western Auto, its still very much a family business. The business was originally opened by Martys parents, and it eventually became his and Sharons. Now their younger song Brandon works with them and they plan to keep it a family business. Its been a long road,Ž Sharon said. Looking at the paper, she recalls that the family was one of North Port Banks “rst customers, and they chose to buy land from a friend. Sam Heron owned this land and sold it to (Martys) father,Ž Sharon said. They chose to build Warm Mineral Springs because at the time North Port was focused on land development and it was too expensive. The business thrived, and after Western Auto was bought by Sears, the Bucks decided to become an independent Goodyear retailer. The newspaper that covered the opening of Western Auto is six pages long and on its front page details a ”ood insurance meeting held by the City Commission. Then-mayor Margaret Gentle sought advice and consent from the City Commission to “le an application to get North Port declared eligible for ”ood insurance coverage. Along with the agenda for the meeting there is a photo of several ”ooded streets. Page 2 of the paper reports a rainstorm a week before caused $60,000 in ”ood damage „ the rain event was billed a bewildering day of weather.Ž On the last page of the paper, the North Port Barracks #2743 World War I auxiliary members were honored at the annual Daytona meeting. The six women honored were Aimee Carroll, Frances Brown, Jennie Singer, Edna Houck, Mildred Schmelke and Nina Brigham. The women were honored for their year of service to the North Port Barracks for sewing and knitting for the veterans hospitals in Florida, collecting eyeglasses for the Lions Club, and hours donated to Meals on Wheels. The North Port News was a free newspaper, distributed on Wednesday from the Warm Mineral Springs Plaza. The paper was owned and published by Sunshine Newspapers Inc. Email: aherrera@sun-herald.comNorth Port News on this day in 1974By ALEXANDRA HERRERA STAFF WRITER COMMUNITY NEWS BRIEFSProvo OpenThe Ryon D. Provencher Memorial Fund is accepting registration for the Provo Open 11 golf tournament, set for July 14 at The Hills at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. Cost for the four-player best-ball scramble is $90 per player or $350 per team, which includes green fees, cart, breakfast and lunch, drink cards and gift bags. There will be cash prizes, raf”es, hole-in-one and longestdrive prizes. The fund was established in 2007 to support local scholarship and youth programs in the Englewood community and beyond. The golf tournament is the funds primary fundraiser. For information about playing, donating or becoming a sponsor, contact Korey Provencher at koreyp@gmail.com or 917-687-0708. For updates, like the Ryon D. Provencher Memorial Fund on Facebook.Booth Street pavingBeginning the week of Monday, July 9, through Friday, Sept. 14, (weather and equipment operations permitting) street brick removal will commence followed by: utility upgrades, curb work, base preparation and street resurfacing on Booth St. from E. Marion Ave. to E. Charlotte Ave. Each road will be open to local traffic only. Detours and impact to traffic are to be anticipated. Hours of operation will be between 7 a.m. and 5 p.m., Monday-Friday. For more information on this project, call 941-575-5060 between the business hours of 8:00 a.m.…4:30 p.m., Monday thru Friday.Casino tripKnights of Columbus Council 7997 hosts a bus trip to Immokalee Casino on Monday, July 9. Boarding buses takes place at 8 a.m. at North Port Walmart. The cost is $25. Call Michael at 941-400-7416 to make reservations. Series of free seminarsChristine Hause, Charlotte State Bank & Trust Vice President of Trust and Investment Management Services, is offering a trio of free educational seminars on estate and investment planning from a trust of“cers prospective. The seminars run from 10 a.m. to 11:30 a.m. at the banks North Port of“ce, 4300 Aidan Lane (across from Cocoplum Plaza); Murdock of“ce, 1100 Tamiami Trail; and Punta Gorda of“ce, 2331 Tamiami Trail. Are You Prepared with a Will or Trust? Hause will discuss the administrative pros and cons of each and which plan offers more for certain family situations and estates, including homestead property. Celebrity estate planning mishaps will be highlighted. Tuesday, July 10 … North Port Tuesday, July 17 … Murdock Tuesday, July 24 … Punta Gorda Are You Prepared to Learn the Costs and Risks of Your Investments? Discover how much of your possible gains may be given away in fees, internal costs, commissions, tax and cash drag and other expenses. Hause will explain why the banks trust team does not recommend mutual funds, UITs, MLPs, REITs and annuities and share the real returns of stocks, bonds and ETFs to have a fair comparison to other investment options. Wednesday, July 11 … North Port Wednesday, July 18 … Murdock Wednesday, July 25 … Punta Gorda Are You Prepared with a Power of Attorney and Health Care Directives? Hause will explain what activates the responsibilities of an agent in a power of attorney document and review what the agentŽ is responsible for and the skills they should have. She will explore the protections available for you and your assets from a trust of“cers perspective. Thursday, July 12 … North Port Thursday, July 19 … Murdock Thursday, July 26 … Punta Gorda While the seminars are free, reservations are required and may be made at any Charlotte State Bank & Trust of“ce or by contacting Susan Getson at 941-624-1911 or susangetson@csbt”. com. To learn more about upcoming seminars and Trust and Investment Management Services, visit wwwcharlottestatebankandtrust.com.AMVETS celebratesEnglewoods AMVETS Post 777 will celebrate the Grand Opening of its new Post from 2 p.m. to 6 p.m. Wednesday, July 4, at the Post, 3386 N. Access Road, Englewood, just off State Road 776 and west of Tringali Center. It was formerly the Conch Caf. The traditional ribbon-cutting ceremony will begin at 2 p.m., conducted by Post Commander Richard J. Young Sr. and post veterans. Members and guests are invited. Patriotic music, beverages and food will be available. For information, call 941 697-0070.

PAGE 9

OUR TOWN: BUSINESS NEWS TUESDAY, JULY 3, 2018 From a thiefs perspective, business victims are far more lucrative than most individuals,Ž notes Consumer Affairs. The Better Business Bureau emphasizes scams can impact every business, regardless of location, size, or industry. However, in a just-released research report, the BBB suggests scam activity speci“cally directed at small businesses poses a signi“cant riskŽ to the 30 million U.S. small businesses which employ nearly half the private workforce. Scams are a growing problem for small businesses,Ž said Beverly Baskin, BBBs president and CEO. Nearly two-thirds of those we surveyed said their business had been targeted by a scammer in the past three years, and many said that their businesses suffered a loss of consumer trust as a result.Ž The new BBB research report identi“es the top “ve scams putting small businesses at risk as bank/credit card company imposters, directory listing and advertising services, fake invoices/supplier bills, fake checks, and tech support scams. And the most common tactic used by business scammers? Pretending to be someone trusted, like a familiar company or government agency. Like a Florida-based scheme with callers claiming to represent Google. The Federal Trade Commission accused scammers of falsely threatening small businesses with removal from Google search results or promising “rst-page placement in Google search results. Or an of“cial-looking letter from Florida Corporate Filing ServicesŽ which the Florida Attorney General accused of deceiving Florida businesses into believing that buying an optional Certi“cate of StatusŽ „ at an in”ated price „ was necessary for legally operating as a business in Florida. Or the phone book scam, where after con“rming its phone number and address, the business gets an invoice for a listing in a poorly distributed or nonexistent phone directory. The National Consumers League cautions that anyone can use the term Yellow PagesŽ or the “ngers walkingŽ logo because neither was ever trademarked or copyrighted. The BBB report says other scam tactics include creating a sense of urgency, offering enticements with promises of amazing dealsŽ or using fear and intimidation. As an example, the FTC warns of con artists who call, falsely claiming to verify an existing order, and tricking an unsuspecting employee into con“rmation. That triggers high-pressure threats if the business refuses to pay. Either way, the company is left holding the bag and the bill.Ž Then theres the of“ce supply scheme that the FTC says charged small businesses and nonpro“t organizations millions of dollars for freeŽ samples of cleaning and other products. To avoid fake checks, the BBB suggests they be drawn on a bank with a local branch, where the branch can verify their legitimacy. And never accept a check or credit card for more than the selling price with instructions to wire the additional funds to a third-party, like a shipping company. A key “nding in the BBB research report is that by hearing about the types of scams and the methods and behaviors of scammers, small businesses are more proactive in protecting themselves. To help in that effort, the FTC has created a new campaign aiding small businesses to identify and avoid potential scams and cyber-attacks. Theres even a free downloadable booklet which can be distributed to all employees available at www.ftc.gov. Just click tips & adviceŽ followed by business centerŽ and protecting small business.Ž The FTC also recommends encouraging employees to talk with their co-workers if they suspect scam activity. Since scammers often target multiple people in an organization, an alert from one employee can help prevent others from being deceived. For a free downloadable copy of the BBBs Scams and Your Small Business,Ž go to www.bbb.org/SmallBusiness. 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.Small business scams growing SUN PHOTO BY DEBRA GOUVELLISOwner and operator Stephanie Willey of Just Play Sports has been in business since 1993. The store was formerly known as Play It Again Sports, which was a chain store,Ž said Willey. The store is loc ated at 2602 Tamiami Trail, in Port Charlotte. The store buys, sells and consigns sports equipment. For more information, visit their website at justplaysportspc.com or call 941-255-1378.The national battle between Big Beer and local craft breweries is playing out on the shelves of your neighborhood Publix „ and some favorite Florida brewmakers are losing. The guild that represents Florida brewers says at least 12 small breweries have had merchandise reduced or completely taken off the shelves in some Publix stores across the state. Whats in its place? Craft brews from across the country „ several of which are owned by one of beers biggest players, AnheuserBusch InBev. Theyre blatantly removing Florida craft ones and replacing them with beers purchased by these big guys,Ž said Joshua Aubuchon, an attorney and lobbyist with the Florida Brewers Guild. Staples like Cigar City, Tampa Bay Brewing and Coppertail are among the remaining beers in area stores, while breweries such as Gainesvilles Swamp Head and Bradentons Motorworks have had their stock cut completely, according to display maps obtained by the Tampa Bay Times. St. Petersburgs 3 Daughters set space has been halved from two beer options to one. Publix, the dominant Florida-based grocery chain, overall shrank its craft beer section in half to 8 feet, freeing up more space for domestic beers such as Budweiser and Bud Light and imports such as Corona, area displays show. When asked about its product shift, Publix said in a statement that it monitors sales and customer demands could have changed prompting a switch-up. When brands are added and removed, it can vary store to store. Spokesperson Brenda Reid said in a statement that craft beer has been a growing segment of beer sales for nearly a decade and that stores continue to add new products as customer demand increases.Ž A shift in chains toward conglomerate-owned craft Q: When did you open your business? A: We opened our doors in 1993.Ž Q: What has changed since you opened? A: We changed the name from Play It Again Sports to Just Play Sports.Ž Q: How many employees do you have? A: We have myself and one other.Ž Q: What is your most popular item or service? A: Our baseball equipment and uniforms as well as exercise equipment. Things like treadmills, bikes, and weights are very popular.Ž Q: Whats the hardest part about your business? A: I would say dealing with the internet and people who buy on line. I wish I could tell people we are cheaper than the internet.Ž Q: What sets you apart from other business? A: We buy, sell, and consign items. Which helps lower the cost of what you are purchasing. We support the local youth programs and help them to survive.Ž Q: What advice do you have for someone just starting a business? A: Basically get involved with the community and realize you will be working long hours. One “nal thing use patience.Ž Q: Whats the future hold for your business? A: We want to continue to build relationships with our current athletic organizations as well as the schools and various sports leagues.Ž Just Play Sports goes beyond the gameBy SARA DINATALETAMPA BAY TIMESBy DEBRA GOUVELLISSUN CORRESPONDENT Florida craft beer guild: BigBeer is pushing us out of Publix BUSINESS SPOTLIGHT JUST PLAY SPORTS JUST PLAY SPORTSOwner: Stephanie Willey 2602 Tamiami Trail Port Charlotte https://justplaysportspc.com/ Hours: Monday-Friday, 10a.m.-6p.m.; Saturday, 10a.m.-4p.m.; Sunday-closed. READER ADVOCATE David MORRISCOLUMNISTBEER | 3Another item to review for your business during the summer months is your disaster plan. In our area we are susceptible to hurricanes, tornadoes, wild “res and ”oods. According to FEMA, 40 percent of businesses never reopen after a disaster, and for those that do, only 29 percent were still operating after two years. Those that lost their information technology for nine days or more are likely to “le bankruptcy within a year. Every business needs to have a contingency plan, a plan to stay in business after any disaster. This plan should look at the operations that are essential and time-critical to the business. Have in place strategies to “ll gaps that may be interrupted by a disaster of any magnitude. Use ”owcharts for all the operations in your business and examine alternatives. This is important even if you are the only one in the business, plan for what you would do if you couldnt do things they way you always do them. Prepare a go box that you would reach for and take with you if you need to evacuate your business. This is important no matter if your business is a storefront or the back bedroom of your house. First in your go box should be copies of your insurance policies. Discuss the coverage with your insurance agent. Be certain of the coverage you have and any deductibles that apply. SCORE Small Business Talk: Update your disaster plan EDDAVISTHE SCORESCORE | 3

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, July 3, 2018 OUR TOWN BUSINESS NEWS 2 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099 Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country ADDITIONAL REBATES FOR FIRST RESPONDERS & VETERANS AVAILABLE NEW 2018 FORD EXPLORER BASE FWD $ 28,988 SALE PRICESTOCK#18T246 NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 28,965 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,988 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 20,488 SALE PRICESTOCK#18T017 NEW 2019 JEEP CHEROKEE LA TITUDE $ 22,467 SALE PRICESTOCK#19JT001 NEW 2018 FORD ECOSPORT S FWD $ 18,488 SALE PRICESTOCK#18T260 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F103 NEW 2018 DODGE GRAND CARAVAN SE $ 22,988 SALE PRICESTOCK#18DT136 NEW 2018 JEEP RENEGADE LA TITUDE $ 20,688 SALE PRICESTOCK#18JT253 NEW 2018 FORD F-150 XL RWD $ 25,588 SALE PRICESTOCK#18T034 N N E E E E W N N N E E E E E E W E E E E W W W W W W W W 2018 JEEP 2 20 1 8 JEE J E E P P N N FRI. 8AM 7PM SAT. 8AM 5PM SUNDAY CLOSED MON. 8AM 7PM TUE. 8AM 7PM JULY 4TH 8AM 4PM FOOD DRINKS FUN HUGE SAVINGS!adno=719985 2 0 1 8 0 7 0 3 o t e n c 1 0 p d f 1 0 2 J u l 1 8 2 1 : 2 5 : 2 1

PAGE 11

The Sun /Tuesday, July 3, 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 0 7/ 03 / 20 1 8 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/18/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 1HGCD5632VA212255 1997 HONDA Publish: July 03, 2018 108475 3588409 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 3138 OTHER NOTICES REQUEST FOR QUALIFICA TIONS (RFQ) NO. 2018-002 NEW GENERAL AVIATION TERMINAL FACILITY CHARLOTTE COUNTY AIRPORT AUTHORITY The Charlotte County Airport Authority (hereinafter, referred to as the Authority) is requesting qualifications from all interested and qualified firms to provide Professional Engineering Consultant Services for the New General Avi ation Terminal Facility Project (hereinafter, referred to as the Project). As a consultant to the Authority, the services provided under this contract will be pursuant to Sect ion 287 Florida Statutes, as amended and the latest version of FAA Advisory Circular 150/510014E (Architectural, Engineering, and Planning Consultant Services for Airport Grant Projects). The Engineering and Architectural services anticipated to be perf ormed under this contract include but are not limited to: Scope of Work Development, Preliminary Activities, Land Surveying, Subsurface Geotechnical Investigation, Design, Regulatory Permitting, Bidding Assistance, Construction Phase Services and Project Close out Phase. The project scope of work ele ments anticipated to be performed under this contract include but are not limited to; Entrance Road off Challenger Blvd., Parking Lot, Terminal Building, Caf, Air craft Apron, Taxi-lanes and Taxiways as conceptually shown on the Airports Master Plan Airport Layout Plans. A ll interested firms are advised that the project will be funded in part by an Airport Improvement Program grant, therefore typical Federal mandatory provisions will apply to the contact. Among these are: Affirmative Action Buy American Civil Rights Davis Bacon Debarment and Suspension Disadvantaged Business Enterprise Foreign Trade Restrictions Lobbying Federal Employees Recovered Materials A full listing, along with the text of the referenced provisions, is included in the complete Request for Qualifications Package. RFQ Due Date: August 3, 2018 at 2:00 p.m. Charlotte County Airport Authority Mailed 28000 A-1 Airpor t Road, Punta Gorda, FL 33982 Hand delivered Administrativ e Offices, 8079 Golf Course Blvd., Punta Gorda, FL To request a complete Reques t for Qualifications Package, email ahendren@flypgd.com or call 941-639-1101, ext 100, and reference RFQ 2018-002 … New General Aviation Terminal Facility Project. James Herston, Chair Publish: 07/03/18 107763 3591604 Know what the insurance company will need to support any claim you may have to make. Take pictures now to document how your business looks during normal operations. Take pictures of equipment, inventory, of“ce equipment and anything that is important to the operation of your business. Also, put a camera in your go box so if there is destruction when you return you can document that as well. Next, a contact list. This should contain the contact information for your insurance agent, any employees you may have, suppliers, vendors, key clients or customers and the number to the voice mailbox and the password. A copy of all “nancial reports should be included in your go box. The latest pro“t and loss statement, balance sheet, cash ”ow report, inventory list, AP & AR reports. These along with bank statements for checking, savings, credit cards, loans or lines of credit. Include three years of tax returns. These would be important if you need to apply for emergency loans. I know electronic backup services are very popular. However, after a disaster, there may be some dif“culty getting electrical service or internet access to get these saved records from the cloud. Time may be of the essence. If there is a disaster, connect with the local chambers of commerce, economic development organizations and other community support organizations. The Florida Small Business Bridge Loan Program may be activated providing short term, interest free working capital loans to help affected businesses until that business can secure long term recovery resources. FEMA and the U.S. Small Business Administration (SBA) can also provide low interest, long term disaster loans to businesses of all sizes to provide working capital and repair or replace disaster damaged property. Lets hope we never have to use these resources or our go boxes but, be prepared just in case. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information and assistance with disaster planning, request a mentor from Port Charlotte SCORE at www.portcharlotte.score. org. Volunteers provide con“dential business advice to meet the needs of both start-up and existing entrepreneurs at no cost. To learn how you can become a SCORE volunteer contact Don Benjamin at donbenjamin1937@gmail. com. Follow us on Twitter at @charlottecscore.SCOREFROM PAGE 1beers is happening all over „ a grocery store tale of David vs. Goliath. The Brewers Association, which reps small brewers across the country, said its members started complaining during spring shelving resets. Small brewers told the group its craft products were being pulled from grocery chains and replaced by the once-independent craft brands that massive beer companies bought out. Anheuser-Busch is part of an ongoing North Carolina lawsuit, from which a document came to light last month showing the conglomerate made a deal with a Raleigh distributor to favor A-B products over all others. As the large-multinational brewers have begun acquiring brands and pushing them more widely in distribution, we have certainly seen a trend nationwide of acquired (now corporate) brands displacing independent brands,Ž said Bart Watson, the chief economist for the Brewers Association, which has more than 10,000 members. Watson said its not unusual for A-B, or other big beer companies, to make a map for stores and distributors „ they do it as part of the role of category captain.Ž He said the companies are supposed to act as neutral third parties when giving advice to stores. Its not surprising that their advice comes with a particular point of view,Ž he said. A-B InBev did not respond to requests for comment sent to its media email. Publix did not release a list of which beers it will no longer carry in local stores. Craft beers have a smaller share of the total beer category,Ž Reid said in her statement. Customers continue to purchase a higher percentage of traditional beers as opposed to the craft beers.Ž A map of a Publix craft beer section layout obtained by the Times shows the standard craft beers Publix now carries in its stores in Tampa and St. Petersburg and where they should be placed on the shelf. In the left corner of the document is an Anheuser-Busch logo. Publix expanded its line of Belgium-Brazilian company A-B InBevs beers to at least seven brands, including Goose Island, Elysian Brewing, Golden Road and Karbach. By the end of the “rst week in June, Publix stores across Tampa and St. Petersburg were in varying degrees of transition to the new layouts. The craft beer cold display in the Publix on First Avenue S in downtown St. Petersburg had our apologiesŽ tags in place of some brews „ like the 3 Daughters Bimini Twist that likely wont be restocked. Its Blonde Ale, however, is included in the latest set plan. The store at 4th Street Station had a couple of the remaining Swamp Heads Big Nose on its clearance rack. At the Tampa Publix on W Neptune on Dale Mabry, shelves were nearly cleared out of Goose Islands IPA. It was on BOGOŽ offer. A few weeks before, Karbach, another A-B InBev brand, had the same deal. The Times reached out to “ve Florida brewers affected by Publixs shelving change. None wanted to comment for this story. Some admitted they were fearful it may alienate them from possible business deals with Publix. Our members are expressing concern over whats happening,Ž Aubuchon said. Theyve come with a common thread: Our sales are doing good, We didnt see a drastic percentage drop.Ž Data which the Times obtained from Nielsen Holdings „ a trusted third-party tracker „ shows what sales were like for some of the affected beers from 2016 to 2017 in Publix stores statewide. Last year, 3 Daughters was growing toward $1 million in sales between Publixs Jacksonville and Lakeland (which includes Tampa Bay) store regions „ sales in the Jacksonville region jumped 20 percent, more than making up for a slight dip in its Tampa Bay area sales. Swamp Heads Publix sales soared in the Lakeland region and in its hometown market within the Jacksonville region to a combined $838,000. Among bigger brews: Cigar City „ which, while still brewed locally, sold a controlling interest of the company to a Colorado brewery in 2016 „ sold about $2.8 million within its hometown Publix region, up 8 percent. A-B InBevs Goose Island saw sales in the general Tampa Bay market drop by about 11 percent to $1.2 million. A-B InBev bought Chicagos Goose Island Beer Company in 2011, and Goose Islands founder left the company by 2012. Since then, A-B InBev has acquired a total of 10 former independent breweries. The operations director for Colorados Brewers Guild, Steve Kurowski, calls the independent-turnedcorporate beers fake craft brands.Ž Were trying to educate the public the best we can for them to do research about where the beer comes from,Ž he said. Theres no doubt theres some confusion in the marketplace.Ž The Brewers Association is pushing small brewers to use a seal it created to make it easier for shoppers to identify the products it considers authentic and independent craft beers. In Colorado, a new law will go into effect in 2019 that will allow grocery stores to sell full-strength beer, which now can only be sold in liquor stores. Kurowskis guild worries grocery store chains will be swayed from carrying local craft in favor of Big Beers version. We hope what is happening in Florida isnt going to happen here,Ž he said. Our “ngers are crossed.Ž Times senior researcher John Martin contributed to this report. Contact Sara DiNatale at sdinatale@tampabay.com or 727-893-8862. Follow @sara_dinatale on Twitter.BEERFROM PAGE 1Dear Mr. Berko: In early January 2016, I had a $16,000 certi“cate of deposit that came due and couldnt stomach the low yields. An accountant friend told me about Iron Mountain, which he hired to store the records for his practice. It yielded 8 percent, and I bought 400 shares at $25 on his recommendation. It went up to $41 in each of the past two years. I didnt sell, and now it is just $33 and yields 7 percent. My accountant friend, who knows several people in the companys Boston headquarters, told me to buy 400 more shares, but I think I should sell, as it may go down even more. Please help me make a decision. „ HL, Bloomsburg, Pennsylvania. Dear HL: Dont sell. If you did, you might be mad as a foaming camel with a bad case of piles in two years! Herman Knaust made his “rst million dollars in the 1930s growing mushrooms. In 1936, he bought an iron ore mine with 100 acres of adjoining land to increase his mushroom production. By 1950, the mushroom business had changed, and Knaust decided to put his mine to good use, with a new business called Iron Mountain. After World War II, Knaust sponsored the relocation of many Jewish immigrants whose personal records had been destroyed during the war. Simultaneously, the U.S. was in the Cold War, and there was serious apprehension concerning nuclear energy secrets. Both factors encouraged Knaust to focus on protecting vital information from wars and other disasters. Resultantly, Iron Mountain was founded in 1951. It opened its “rst vaults inside its iron ore mine. Iron Mountains “rst customer was the East River Savings Bank, where deposited signature cards and micro“lm copies of deposit records were stored. From these humble, cavelike beginnings emerged a multibillion-dollar business. Today Iron Mountain (IRM-$32) has a network of 1,409 facilities in 46 countries, with 87 million square feet. IRM has become a global leader in the highly fragmented business of off-site storage of records and retrieval of documents while providing information and management solutions to businesses. IRM enables its 92,000 customers to manage their records without burdening their employees and reduces costs and risks associated with the protection and storage of their information assets. This is a predictable noncyclical business with necessarily recurring revenues, and in 2014, management converted IRM to a real estate investment trust. Management believes that increased ownership of storage real estate (rather than leasing) can provide high return investment opportunities. Now that the company is a REIT, management can increase its capital allocation toward ownership of currently leased real estate, such as the 1.8 million-square-foot Pennsylvania limestone mine. Management has subsequently developed a section of this mine into an energy-ef“cient data center, called Room 48. Owning more facilities supports IRMs valuations and reduces leasing costs, and because income is not taxed at the corporate level (providing 90 percent of its income is returned to investors), shareholders will receive larger quarterly distributions. Earlier this year, IRM completed its purchase of IO Data Centers, a leading co-location data center provider headquartered in Phoenix. IRM acquired land and buildings (730,000 square feet) with four state-of-the-art data centers in Arizona, New Jersey and Ohio for $1.34 billion. The four facilities also provide 62 megawatts of capacity, with expansion potential of an additional 77 MW in Arizona and New Jersey to furnish power to IRMs data centers. Last year, IRM acquired Fortrusts U.S. data center operations and then bought two data centers in London and Singapore from Credit Suisse. These transactions will bring IRMs portfolio to more than 90 MW of existing power capacity, with an additional 26 MW under construction and expansion potential of another 135 MW. And in the past 15 years, IRM has acquired 47 providers of information management services. There are several thousand smaller providers in the U.S. alone, and over the next dozen years, IRM acquisitions could propel revenues from todays $4 billion to $9 billion. And considering that IRMs net pro“t margins have jumped by 80 percent since the company became a REIT, IRMs earnings could triple in the coming decade. Baird, Deutsche Bank, J.P. Morgan and Stifel have good research reports on IRM. Email Malcolm Berko at mjberko@yahoo.com.Stay on the Iron Mountain Malcolm Berko 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=720738

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Tuesday, July 3, 2018 OUR TOWN BUSINESS NEWS 4Welcome, July. Grab your calendar and mark down some fun and informative networking events. Our July 11 Networking at Noon is at the Nav-a-Gator, 9700 SW Riverview Circle, Lake Suzy. Come and meet the new owners and enjoy a yummy lunch. Reservations required by calling 941-627-2222 or visit the chamber store at www. charlottecountychamber. org. Our July 18 Third Wednesday Coffee will feature our election year Candidate Forum from 7:15 a.m. to 8:30 a.m. at the Event Center. Candidates for local and (some) state of“ces have been invited to set-up a table with their campaign literature and you can meet them face to face. The chamber doesnt endorse candidates, but we offer educational opportunities so you are making an informed decision before you vote. The candidates have been given questions to answer and well have those available for your review. By the way, the deadline to register to vote for the Aug. 28 primary is July 30 and the Supervisor of Elections has made it very easy to register. Please visit www.charlottevotes.com. I am a true believer in, if you dont vote, you cant complain. Our July 26 Business Card Exchange is from 5 p.m. to 7 p.m. at the Heritage Oaks ALF, 7374 San Casa, Englewood. Yes, I did write Englewood, which is right up the road, so hop in your car with a small gift to promote your business and be there. Come have breakfast with new teachers who will be joining Charlotte County Public Schools on Aug. 2 from 7:30 to 8:30 a.m. at the Event Center. You need to make a reservation so that we can pair you with a teacher and you can tell him/her all about our great community and your business. Members who sponsor a teacher can also put a little something in a goodie bag that well give to the teachers. The chambers Port Charlotte of“ce is a collection site for the Shoes for Kids Project (new shoes for Charlotte County students) and for the Friendship Centers Christmas in July (personal care items for seniors). Please be generous as the need is large! Have a safe, fun July Fourth. Happy Birthday, America! Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org.Its July: Dont forget to register to vote Charlotte County ChamberJulie Mathis The North Port Area Chamber of Commerce is proud to announce the opening of our new chamber of“ce location. The new address is 1337 N. Sumter Blvd., North Port, next to Sumter Dental. The new chamber of“ce opened Monday and the of“cial ribbon cutting ceremony will be held at 9 a.m. Monday, July 9. Chamber members and the public are invited to the ribbon-cutting ceremony. We are very proud of our new chamber of“ce and hope that you will stop by and visit us. The new chamber of“ce is beautiful and will provide a higher quality of professionalism and representation of our chamber members and our community. I would like to thank our chamber members, Board of Directors, volunteers and staff that made the new chamber of“ce a possibility. € € € 2018-2019 Board of Directors ballot The North Port Area Chamber of Commerce of“cially announces the 2018-19 Board of Directors nomination ballot. There are 10 nominees seeking to join the Board of Directors beginning Oct. 1. Chamber members are requested to vote for “ve individuals to “ll the Board of Directors seat vacancies. Once chamber members have completed their voting, they are requested to return their nomination form by mail, fax, email or in person to the chamber of“ce by 5 p.m. Friday, July 13. Each board member is required to serve a minimum three-year term with the option to be included on the nomination ballot for a second three-year term after their “rst term is completed. The “ve nominees that receive the most votes from the chamber membership will be selected to “ll the Board of Directors seat vacancies. Nominees include: € Maria Caruso „ Venice Regional Bayfront Health € Dennis Gill „ Port Charlotte Florist € Valerie LaBoy „ MVP Realty Associates € Wendy Namack „ Namack Portfolio Investment € Jacqueline Normand „ Busey Bank € Paul Patterson „ Paul Patterson Handyman Service € David Roth „ Rothco Signs & Designs € Mike Ruiz „ North Port Sun € Rich Suggs „ The Suggs Group € Linda Zick „ Mary Kay € € € Happy 4th of July The North Port Area Chamber of Commerce would like to wish everyone a happy and safe Fourth of July holiday. I would like to invite everyone to come out and enjoy the city of North Port Freedom Festival on Wednesday, July 4 at North Port High School. The gates open at 6 p.m. and the festivities begin at 7 p.m. which will include games, rides, food, drinks, entertainment, “reworks and much more. The chamber of“ce will be closed on Wednesday, July 4, in observance of the 4th of July holiday. € € € Leadership North Port Graduation Ceremony The North Port Area Chamber of Commerce will be celebrating and congratulating the participants of the 2017-18 Leadership North Port Class at their graduation ceremony on Saturday, July 14, 2018 at Heron Creek Golf & Country Club. There will be a reception at 6 p.m. that includes a cash bar and hors doeuvres and the dinner and graduation ceremony will begin at 6:30 p.m. The cost is $35 per person and includes dinner, salad, desert and beverages. The deadline to register is Wednesday, July 11. Chamber members and the public is invited and encouraged to join in the celebration. € € € Summer BILLboard campaign The 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: Grande Aire Services, Edgewater United Methodist Church, Casadys Goodfellas Moving and Anytime Realty „ Amy Sauer. € € € New chamber members The Chamber would like to welcome the following businesses as new chamber members of the he North Port Area Chamber of Commerce: BSE Hone Services LLC and Visual Silence Technology LLC. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber.com. 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 opens new office North Port ChamberBill Gunnin Like E lizabeth Taylor and Montgomery Clift in the 1950 movie A Place in the Sun,Ž I found my place and it is right here in Englewood. A bit of relaxed dining, with a picturesque view of Manasota Key, it is called Snooks Bayside Bar & Grill in Royal Palm Marina. Kevin and Cherie Sawyer, who have had plenty of experience running restaurants in the Bahamas and on Front Street in Key West with places like Carolines, Fogartys and Two Friends Patio, moved to Englewood to be closer to family. They had no idea they would be managing restaurants again, but the opportunity came along and they could not say no to this opportunity. So a few months ago they added Snooks to their long list of managing restaurants. While I was there, I met Gordon McMeekin, the fellow that is responsible for getting the restaurant ready in the mornings. Its easy for him, as his boat is anchored to the dock next to the restaurant. I also met a very gracious and friendly waitress, Debbie Babineau, who knew all about the ins and outs of what is offered. The “rst thing she mentioned was the happy hour from 3 p.m. to 7 p.m. all week and the great entertainment offered every Friday, Saturday and Sunday. With the beautiful view of Lemon Bay, I can only imagine how nice it is to dance to the scenic vista as the sunsets. There are tables along the interior as well as seats on the perimeter with a full crows nest above to really get a panoramic view of what is going on. Owner Cherie pointed out that besides a full compliment of beer and wine, they soon will be offering other alcoholic drinks too. She also mentioned they were the winner in Capt. Jim OBriens Wounded Warrior Chili Cook-off last December. The huge menu offers choices like tuna Carpaccio, which is a seared pepper crusted ahi tuna on a bed of wakame salad topped with delicate wonton crisps and garnished with spicy sesame glaze and scallions. There is also Maryland styled Old BayŽ crab cakes, Snooks Fat Cat burger, mussels Fra Diavolo or drunken white (a full pound), and there are all the baskets including jumbo clam, oyster, shrimp, Atlantic cod, and others that include entrees like Snooks panga Caprese which looks incredible, Southern fried “sh platter, grilled or blackened grouper and chicken Italiano. If you arent hungry for one of the huge entrees, try the sandwiches, tacos and wraps. A couple of the starters that caught my eye were the man wingsŽ (hot) and the pansy wingsŽ (less hot), the crab and shrimp fritters, the “red-up shrimp and, of course, the classic peel-and-eat shrimp.Ž The address is 779 W. Wentworth St., which is a couple blocks north of West Dearborn, but many people choose to get there and just relax and enjoy great food, great service and have fun in a fun atmosphere,Ž as Cherie says. The phone number is 941-475-3712. Oh, before I forget, for the Monday Night Football games they have the largest screen in the business. They project the game on the side of a wall thats 50-by-60 feet. Can you imagine sipping on a cool one and eating Billys cheese steak hoagie or crab cake sandwich while watching bigger-than-life football? Lang Capasso is a Sun columnist. Email him at capasso@sun-herald.com.Snooks Bayside Bar & Grill is A Place in the Sun Lang Capasso PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF INTENT TO AMEND THE CITY OF NORTH PORT UNIFIED LAND DEVELOPMENT CODE PROPOSED ORDINANCE NO. 2018-32 NOTICE IS HEREBY GIVEN pursuant to the provisions of Section 166.041(3)(a), Florida Statutes and Section 9.0l(b) of the Charter of the City of North Port, and Chapter 1, Article II, Section 1-12. of the Citys Uni“ ed Land Development Code (ULDC), that the City ofN01ih Port proposes to adopt Ordinance No. 2018-32, Amendment to the City of North Port Florida Uni“ ed Land Development Code (ULDC). A Public Hearing will be held before the Planning and Zoning Advisory Board designated as the Local Planning Agency (LPA) on Thursday, July 19, 2018 at 9:00 a.m. or as soon thereafter as the matter may be heard, in the City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida 34286. Public Hearings for the “ rst reading of Ordinance 2018-32 will be held before the North Port City Commission in Commission Chambers on Tuesday, September 11, 2018 at 1:00 p.m. or as soon thereafter as the matter may be heard. The second and “ nal reading will be held before the North Port City Commission in Commission Chambers on Tuesday, September 25, 2018 at 6:00 p.m. to consider enactment of Ordinance No. 2018-32. These Public Hearings will be held in the North Port City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida, 34286. ORDINANCE NO. 2018-32 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, AMENDING THE UNIFIED LAND DEVELOPMENT CODE OF THE CITY OF NORTH PORT, FLORIDA, RELATING TO CONFLICTS OF LAW, BY AMENDING CHAPTER 60 FIRE SAFETY REGULATIONS, SECTION 60-19 CONFLICTS; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODING; AND PROVIDING AN EFFECTIVE DATE.Note: This map covers all of the incorporated areas of the City of Norlh Porl, Florida. The proposed Ordinance 2018-32, (Adopti on of Amendments to the City of North Port Uni“ ed Land Development Code) applies to the entire City ofNorth Port as depicted on this map.All interested parties are invited to appear and be heard in respect to these Ordinances at the public hearings in the City Hal l Commission Chambers. Written comments “ led with the Planning and Zoning Advisory Board and the City Commission will be heard and considered and will be made a matter of public record at these meetings. These public hearings may be continued from time to time as annou nced at the hearings, as may be found necessary. The “ les pertinent to Ordinance 2018-32, TXT-18-147 may be inspected by the public at the Neighborhood Development Services Department, Planning Division, and in the City of North Port City Clerks Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERKS OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.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 on Tuesday, July 3, 2018adno=719284

PAGE 13

The Sun /Tuesday, July 3, 2018 www.yoursun.com E/N/C Page 13 OUR TOWN BUSINESS NEWS 5Our of“ce will be closed today from 2 p.m., and will reopen at 9 a.m. Thursday in celebration of the Independence Day holiday. Happy birthday, USA! Networking restarts again in earnest after the Holiday week with our Business Over Breakfast from 7:15 a.m. to 8:30 a.m. July 11. at the Dockside Grille of the Fourpoints Hotel. Please RSVP to 941639-3720 or to reception@ puntagorda-chamber.com. Our guest speaker will be Regina Rhoades from Bayfront Health Punta Gorda, who will adress how to manage stress levels at work and signs of substance abuse in the workplace. On the following day we cross the street to the Wyvern Hotel, for their unveiling of their new art exhibit. All lobby, bar area and room hallways will have new art on display. They will also be exhibiting the prior artists in the River Room at the Wyvern hotel. In lieu of a ribbon-cutting, the prior exhibited artists will "pass the paintbrush" to the current artists at the event. Wine, beer and appetizers will be served. Please join us to celebrate this wonderful community collaboration between the Visual Arts Center and the Wyvern Hotel and be the “rst to see the off-site exhibit. Its 5:30 p.m. July 12.Sabor LatinoThe 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 July 13, we present our “rst outing, under the title Sabor Latino.Ž For $30, 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. Then well visit The Bean on 41, where Latin coffees (included in your ticket price) and a Merengue demonstration will take place. Finally, 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, please call 941-639-3720. Working together Last week, the city held its Business Community Workshop, which was well-attended by business owners and residents alike. There will never be time for everyone to have their say, but we heard a wide spectrum of ideas and concerns that I am sure the City Council will now take on board. Immediately after the meeting, several residents approached me wanting more input, which I promised to solicit from, in particular, the retail sector of our city, since only a limited amount of input from them was heard that night. The words we are uninformedŽ were repeated a lot to me that evening, and I offered to reach out and give them feedback in as neutral a way as possible, so as to balance the conversation that was presented that night. It had ranged from deliberate grand-standing to a simple lack of knowledge. The very encouraging outcome however was that there appeared to be a very common middle ground and a desire to understand issues across the board that affect us as residents, visitors and business owners equally. The issue that united all of the retailers I approached was the empty lot on Marion Avenue. It used to be a bustling center of commerce that radiated out to stores several blocks away. Without the central focal point of a food store to attract people, the retail decline has reduced retail space in downtown to nothing more than a handful of successful entrepreneurs, who keep the lights burning. Clearly this is a downtown speci“cŽ issue. Our retailers need summer business, but also need to feel included and valued.Ž Without them, our city would be so very different. They welcome not only shoppers, but residents and elected of“cials alike „ even just to pop in and say hi.Ž It means a lot to feel cared for. Among the business community, the retailers would like to improve their interface with the restaurant owners. All day, the retailers are asked where is best to dine and drink, in a very similar way to the chamber of“ce, but on a much more personal level. Returning the loveŽ and hearing we were recommended to come and shop here byƒŽ goes a long way. Our own Downtown Merchants committee is already looking at a service-provider weekŽ that would encourage and attract the younger servers, bartenders and kitchen staff to meet the retail owners to open up better lines of communication. Supporting the local retailers „ regardless of their city location „ is a year-round task. Business is inevitably down in the hotter summer months, but knowing and understanding that, we as residents should make a more concerted effort to reach out and visit them rather than hit that on lineŽ shopping cart button. In order for retail to grow and succeed, we also need to add new customers. I mentioned already that we are encouraging our younger workers to spend more time in our retail arena, but as our population evolves, the retiree sector will need to replace itself as we continue to grow older. Sadly, that is the circle of life. We who are here today just need to plan ahead and prepare so that suddenly we dont “nd ourselves with an even smaller customer base. Its so easy to blame other people. The chambers didnt escape unscathed at the meeting, with the usual you need toŽ shouts, without knowing what we already do. Retailers hear the what does the chamber do for us?Ž spiel, but heres where I see „ we are all to blame. Is the situation in our great city really that extreme that we have to result to name-calling and “nger-pointing? We all live in this glass house,Ž and no one should be throwing stones. We are much better than that. So, in the words of those I polled (about 12 small retail establishments), Lets get to work and work smarter and closer together.Ž Since 2004, Punta Gorda has blossomed and the vast majority continue to laud that fact. Lets not be brought down by a few on both ends of the discussion. If you are a fan of Punta Gorda and you want it to succeed, you should stop those who simply want to rip it apart. Theres no immediate threat, but we are at least talking to get prepared for whatever our future holds for us. As more of our businesses respond to the issues at hand, Ill continue to share them with you in order to continue this civilized conversation. John R. Wright is president of the Punta Gorda Chamber of Commerce. Email him at jrwright@ puntagordachamber.com. Charlotte Sun is a proud Platinum sponsor of this chamber.Working together for a better community Punta Gorda ChamberJohn Wright The headline in a Sept. 14, 2016, Forbes Magazine article read: Digital Ad Spending Will Surpass TV Spending For The First Time In U.S. History.Ž That was almost two years ago and I suspect that trend continues to this day. I “nd that almost impossible to imagine, particularly when Im watching a favorite TV show and it seems like Im having to suffer through 10-12 commercials every 10-15 minutes. Im from a generation that is B.D.A. „ Before Digital Advertising. As a result, digital and online advertising is something Im having to learn. I do my best to read-up on the subject, but unfortunately most of my learning has been by trial and error. Help is in the way! On Tuesday, July 17, the chamber is hosting a Lunch n Learn titled: Lets Talk Google. How to grow your business using a few simple online tools.Ž The programs presenter will be Pamela Starr. Pamela is a leading authority on building customer loyalty and professional speaker for Googles Get Your Business Online Program. She is known to many in the business community for her prior role as corporate Director of Product Training for North America at Constant Contact. In that position, she directed Lunch n Learn: Lets Talk Google Englewood Chamber Chat Ed Hill ED | 6Allan Stevens, The Associated Health Press AHP Š Adult diaper sales are expected to plummet as results from a clinical trial on a new, patented bladder control pill have “ nally been released. Sold under the brand name UriVarx’ the new pill contains key ingredients that keeps the bladder from releasing voluntarily, which reduces accidents and frequent bathroom trips. Perhaps more impressive, it also targets the tiny muscles around the bladder, which helps the bladder to create a tighter seal. This would explain why the average UriVarx’ user in clinical trials experiences a 66% reduction in urinary incontinence symptoms, such as day and night leaking and sudden urges to urinate.NEW DISCOVERY IN BLADDER CONTROLUntil now, doctors believed it was impossible to strengthen the muscles that control the bladder. They are amazed to see that it can now be done with the non-prescription UriVarx’ pill. As you get older, and the involuntary muscles around your bladder weaken, you lose urinary control. With your bladder wall unable to properly seal, you constantly leak and feel pressure to urinateŽ explains Dr. Henry Esber, creator of the new pill.  UriVarx’ targets the bladder muscles and help restores vital kidney health, reducing urgency and frequency. It also helps you hold itŽ for hours so you never have to worry about embarrassing accidents ever again!ŽFREEDOM FROM SUDDEN URGES AND LEAKSSince hitting the market, sales for the patented UriVarx’ pill have soared and there are some very good reasons why. To begin with, the double blind large clinical studies published in the clinicaltrials.gov have been impressive. Participants taking UriVarx’ saw a stunning reduction in urinary frequency, which resulted in fewer bathroom trips both day and night. They also experienced a dramatic decrease in incontinence episodes, such as leaking and bed wetting. The active ingredients in UriVarx’ comes from a patented formula. It is both safe and healthy. There are also no known serious side effects in its history of use. Scientists believe that the ingredients target the muscles of the bladder to grow stronger. These muscles are responsible for keeping the bladder tightly sealed. They also help the bladder to completely empty, allowing bacteria to be ” ushed from the urinary tract. Research has shown that as you get older, certain hormonal changes in the body cause these muscles to shrink and become lose. This is what causes the bladder to be over active and the resulting urine accidents and why UriVarx’ seems to be so effective in the published clinical trials. EXCITING RESULTS FROM URIVARX USERSMany UriVarx’ users say their bladders have never been stronger. For the “ rst time in years, they are con“ dent and in complete control. Adult pads and diapers are no longer a big worry. After my third child, I couldnt control my bladder. I was running to the bathroom all the time! And once I hit my 60s it became so unpredictable I needed to wear adult pads every dayŽ explained one sufferer. I was embarrassed so before going to my doctor I decided to try UriVarx and Im so glad I did! The urgency is gone and I no longer feel like my bladder is about to explode. I can also hold itŽ when I need to so Im no longer living in constant fear of “ nding a bathroom.ŽIMPRESSIVE CLINICAL RESULTSThe exciting clinical results published on the government clinical website clinicaltrials.gov show that UriVarx’ can strengthen your bladder fast, signi“ cantly reducing the urine urgency and leaks. In a new double-blind, placebo-controlled clinical study, 142 men and women with bladder control issues were separated into two groups. The “ rst group was given a placebo while the other received UriVarx’ The results were incredible. The participants who received UriVarx’ saw major imp rovements in leaking, pressure, and the urgency to go Š all without the usual side effects seen in prescription drugs! They also reported fewer trips to the bathroom both day and night. Overall, the UriVarx’ group experienced: € 56% Reduction in Urge Incontinence € 66% Reduction in Stress Incontinence € 61% Reduction in Urgency € 33% Reduction in Frequency € 46% Reduction in Nighttime Bathroom Trips Additionally, at the end of clinical trial and after seeing the results, 84% of the participants taking UriVarx’ said it signi“ cantly imp roved their quality of life. The clinical “ ndings are incredible, but people still wonder if it will really workŽ explains Dr. Esber. Its normal to be skeptical, but weve seen thousands of UriVarx’ users get results exactly like the participants in the study. Its an amazing product.ŽHOW IT WORKSUriVarx’ is a pill thats taken just once daily. It does not require a prescription. The active ingredients are patented natural extracts. Research shows that as we get older, the muscles which surround the bladder weaken. This is caused by hormonal changes in the body that causes the muscles to atrophy and weaken. When they become too small and weak, they cannot seal your bladder shut, which causes leaking, accidents, among other incontinence symptoms. It also p revents your bladder from fully emptying, which can result in persistent bacterial infections and UTIs. UriVarx s ’ active ingredient targets the muscles around the bladder, making them stronger. Supporting ingredients in UriVarx’ support kidney function and overall urinary health. Free UTI testing strips also ship with every bottle of Urivarx. The company advises to monitor urinary health closely until Urivarx gets every back under control. Women and men (especially with a history of prostate issues) are prone to infection.BLADDER PROBLEMS GONEWith daily use, UriVarx’ can restore strong bladder control and help users overcome leakage without the negative side effects or interactions associated with drugs. Leakage sufferers can now put an end to the uncontrollable urges, the embarrassing accidents, and enjoy an entirely new level of comfort and con“ dence.HOW TO GET URIVARX IN FloridaThis is the of“ cial release of UriVarx’ in Florida. As such, the company is offering a special discounted supply to anyone suffering from bladder issues who calls within the next 48 hours. In addition, UTI testing strips will be given away with every bottle of Urivarx until supplies last. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-447-1873 and will only be open for the next 48 hours. Only a limited discounted supply of UriVarx’ is currently available in your region.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. CONSULT YOUR PHYSICIAN BEFORE TAKING THIS SUPPLEMENT. URIVARX IS NOT A DRUG. A new bladder control pill stands to free millions of Americans from embarrassment, stress, sexual anxiety, and poor quality of life. Users report a dramatic decline in diaper use. Adult Diaper Use Declines Thanks to an Amazing New Bladder Control Pill NEW PILL MAY REPLACE DIAPERS FOR BLADDER CONTROL: This new patented clinically proven pill solution is now available nationwide. Initial users see a dramatic decline in diaper use. AdvertisementAdvertisementAdvertisement adno=50538442

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, July 3, 2018 6 the training activities that showed thousands of small businesses and nonpro“t organizations how to improve their digital media marketing efforts. The program will take place at the chambers community room and is scheduled to start at 11:30 a.m. Reservations are required and seating is limited to 60 people. The cost $10 includes lunch. Please RSVP at www. EnglewoodChamber. com. NOTE: Since this program was “rst announced less than 1 business day ago, almost 25 percent of the available spots have been claimed. Thank you to our Lunch n Learn sponsor, Michael Saunders and Company.Englewood Beach 9Teams are signing up for the second-annual Englewood Beach 9 „ Mini Golf event. Last year, our inaugural event 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 online: www. EnglewoodBeach9.com. Ed Hill is the executive director of the Englewood Florida Chamber of Commerce. He can be reached by email: ed.hill@ englewoodchamber.com or phone: 941-474-5511 .EDFROM PAGE 5TALLAHASSEE „ As the states budget year came to an end, Gov. Rick Scott doled out the last of an initial $85 million pot of job growthŽ dollars that lawmakers approved in an economic-development compromise. In a news release late Friday, Scotts of“ce announced more than $16 million from the Florida Job Growth Grant Fund would be set aside for six applicants, with the largest amount, $5.5 million, going for water, sewer and roadway improvements to assist the Florida Crossroads Commerce Park in Marion County. The states 2017-2018 budget year ended Saturday. And with the new “scal year starting Sunday, a second pool of $85 million immediately became available to Scott and „ depending on how much he uses „ his successor after Scott leaves of“ce in January. I look forward to even more Florida communities bene“ting from this accountable program, so every Floridian can “nd a great job right here in our state,Ž Scott said in a prepared statement announcing the latest grants. The other new awards Friday were $4 million for the construction of a highway for an industrial warehouse and logistics facility in Hialeah; $3.02 million for a manufacturing training center at Immokalee Technical College in Collier County; $2.07 million for improvements to Atlantis Drive to support commercial development in Clay County; $1.9 million to develop a manufacturing training institute at Gulf Coast State College; and $135,000 to create a construction industry training program for high school and postsecondary students at Withlacoochee Technical College. The Florida Job Growth Grant Fund was created in 2017 after a legislative battle about economic-development funding. Scott had sought $85 million for incentives that would be available through the business-recruitment agency Enterprise Florida. But led by House Speaker Richard Corcoran, R-Land O Lakes, lawmakers objected to money going directly to speci“c companies. Under the Florida Job Growth Grant Fund, money is required to go to regional projects, rather than individual businesses. The money is handled by the state Department of Economic Opportunity, which received more than 250 applications, collectively seeking $877 million in assistance, during the past “scal year. The creation of the fund drew concerns from some Democrats, who said it could become a slush fundŽ for the governor. Scott has made a series of announcements about awarding the initial $85 million. The announcement Friday from his of“ce said the 33 proposals that have received grants are expected to provide a return on investment of more than $321 million to taxpayers.Ž Yet the number of jobs on the table is somewhat dif“cult to quantify, even though a question on the Florida Job Growth Grant Fund application seeks a description of the number of jobs that will be retained or created.Ž Based on the 33 applications that received funding, the money could be tied to nearly 100,000 jobs over the next decade. But several factors play into the estimates from the applicants. For example, often the numbers in applications involving college vocational training are based on estimates from business groups, which envision boosts in people landing jobs within a set number of years. Meanwhile, the impact of proposed new roads and infrastructure is often based on projections of commercial centers or businesses attracting new companies and employees. Also, not every award from the fund matched the amounts of money requested. In Marion Countys application, which sought $22 million, the states contribution is anticipated to help quickly get the Florida Crossroads Commerce Park underway. The commerce park is envisioned as doubling the successŽ of the Ocala/Marion County Commerce Park that has seen the creation of nearly 1,500 jobs, 1.4 million square feet of new construction, and $270 million in capital investment.Ž The amount eventually awarded was slightly more than the $4.97 million being put up by the county through sales and gas-tax revenues. Other job projections also appear to raise questions. Marianna, which received $1.99 million in March to extend a runway at Marianna Airport Commerce Park, estimated hundreds, if not thousandsŽ of new jobs, as the lengthened runway would help it compete against similar facilities in Georgia and Alabama. St. Johns River State College, which on May 30 received nearly $1.4 million to expand an advanced manufacturing and robotics training program, noted in its application that employers in Clay, Putnam and St. Johns counties anticipate the program will directly support more than 100 new jobs. The application also said the manufacturing sector provides thousands of good jobs and is anticipated to grow signi“cantly over the next 10 years, with retirements and new growth due to the completion of the First Coast Expressway.Ž Nearby, Florida State College at Jacksonville, which received $710,352 to enhance the Northeast Florida Advanced Manufacturing & Logistics Job Growth program, said it anticipates enrolling 75 participants, with 63 completing the program within one year, from which 80 percent „ about 50 „ will be placed in jobs. The school also pointed out in its application that the First Coast Manufacturers Association said that without this program, manufacturers will continue to struggle to “nd quali“ed workers, limiting the economic growth of our region and its people.ŽScott awards final batch of job growth dollarsBy JIM TURNERNEWS SERVICE OF FLORIDA CAPE CANAVERAL, Fla. „ The International Space Station got its “rst robot with arti“cial intelligence Monday, along with some berries, ice cream and identical brown mice. SpaceXs capsule reached the station three days after launching from Cape Canaveral, Florida. Station astronaut Ricky Arnold used a large mechanical arm to grab the Dragon capsule as the spacecraft soared above Quebec, Canada. The nearly 6,000-pound delivery includes the round robot Cimon, pronounced Simon. Slightly bigger than a basketball, the AI robot from the German Space Agency is meant to assist German astronaut Alexander Gerst with science experiments. Cimons brain will constantly be updated by IBM so its intelligence „ and role „ keep growing. There are also genetically identical mice for a study of gut bacteria, and super-caffeinated coffee aboard the Dragon to go with the fresh blueberries and ice cream. Looking forward to some really exciting weeks ahead as we unload the science and get started on some great experiments,Ž Arnold told Mission Control minutes after snaring the Dragon. When informed it was the 30th cargo ship capture by the space stations robot arm, Arnold said, Its hard to believe ... how far weve come. Its quite an accomplishment.Ž Most of those visiting vessels have been provided by private U.S. companies hired by NASA to keep the space station well-stocked. Mission Control said it was “tting that the latest capture occurred over Quebec; the stations robot arm is Canadas contribution. Flight controllers in Houston successfully maneuvered the Dragon tightly into place a few hours later. This particular Dragon is recycled and has visited the outpost once before. Besides Gerst, the 250-mile-high lab is home to three Americans and two Russians.SpaceX delivers AI robot, ice cream, mice to space stationBy MARCIA DUNNAP AEROSPACE WRITERFLORIDA REPORT AP PHOTOIn this frame from NASA TV, a SpaceX cargo capsule approaches the International Space Station on Monday to deliver the rst robot with articial intelligence in orbit. MORE HEADLINE NEWS FROM AROUND THE STATEFlorida teacher union sues over new lawTALLAHASSEE (AP) „ Floridas largest teachers union is suing to try to block implementation of a new law that it says unfairly targets education labor organizations. The law took effect Sunday. It was a massive education bill signed by Republican Gov. Rick Scott in March. While part of the law includes a voucher program to let bullied kids attend private schools with taxpayer money, theres also a provision that lets the state decertify teacher unions if fewer than 50 percent of eligible members pay dues. The lawsuit “led Monday in Leon County says the law is unconstitutional because it singles out teacher unions. Florida Education Association President Joanne McCall said the law could affect 13 local teacher unions, though she said some are close to topping the 50 percent threshold.Crew member shoots co-worker while helping family moveWELLINGTON (AP) „ Authorities say a member of a moving crew shot a co-worker as they were helping a family move into a Florida home. The incident happened Sunday in Wellington near West Palm Beach. Palm Beach County Sheriffs spokeswoman Teri Barbera said in a news release that deputies arrested 27-year-old Jhaval Ward, who ”ed after the shooting. Hes accused of aggravated battery with a “rearm and of being a felon in possession of a “rearm and being held without bond. The victim was taken to a hospital. Members of the family moving into the home told investigators the men were bringing boxes into the home before they got into a dispute and shots rang out. No one else was injured in the shooting.Florida man, 91, threatens pastor over ex-girlfriendLACOOCHEE (AP) „ Investigators in Florida say a 91-yearman thought a pastor was involved with his ex-girlfriend, so he went to the church and confronted them with a gun. An arrest report says Pasco County Sheriffs deputies arrested Cornelius Jones following the Saturday afternoon incident at New Bethel AME Church in Lacoochee. He is charged with aggravated assault. Investigators say the ex-girlfriend still lives with Jones. Jones wanted to know why she was at the church and the pastor approached them when he heard Jones voice. Thats when investigators say Jones stood up, held the handgun above his head and threatened the pastor. The report said the pastor and three women went into his of“ce and called 911. Jail records dont list a lawyer for Jones.Bodybuilder given 1 years in prison for drug chargesJACKSONVILLE (AP) „ A professional bodybuilder has been sentenced in Florida to a year and a half in prison for illegally distributing anabolic steroids. A federal judge on Monday handed down the sentence to 51-year-old Don Long in Jacksonville. The judge also sentenced Longs wife, Sarah, to a year of home con“nement and gave his steroid supplier, Gregory Baker, a sentence of three years in federal prison. U.S. District Judge ordered the Longs to forfeit $250,000 and Baker was ordered to forfeit more than $124,000 and “ve vehicles. Prosecutors say the Longs supplied clients with steroids and human growth hormone as part of a training regimen for bodybuilding competitions. Prosecutors say Baker imported the drugs from China. The Longs pleaded guilty earlier this year and Baker entered a guilty plea last year.

PAGE 15

The Sun /Tuesday, July 3, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN BUSINESS NEWS 7 Piano virtuosos Brian Gurl and Katherine Alexandra and songstress Michelle Pruyn are preparing to celebrate Independence Day in music and songs „ songs by John Phillip Sousa, Irving Berlin, Woody Guthrie, Lee Greenwood, Elvis Presley and Elton John. The concert is at 7 p.m. tonight at Venice Presbyterian Church. With visions of bombs bursting in air, Gurl and Alexandra are bound to pit their pianos at one another. They have become as well-known for their dueling pianos number as for their talents. With her masters in piano from the Moscow Conservatory and his lifelong piano training and keyboard prowess, it seemed only natural that the two might gravitate to a musical competition. They have been dueling on their respective keyboards ever since they teamed up. A few years ago, while they were performing on their own pianos at the Venice Performing Arts Center, the VPACs concert grand suddenly rose from the pit in front of the stage. What else could they do but play that magnificent keyboard together? When Pruyn arrived on the scene to perform at Venice Theatre and direct music at the Baypoint Church (formerly the Venice-Nokomis United Methodist Church), the dynamic duo gained a singer, although fans say that Alexandra sings as well as she plays piano. Simultaneously, America gained a new resident in Katherine Alexandra even as Gurl and his wife Joey sold their home in North Carolina to make Venice their permanent yeararound home. With a back-up band to help fill the sanctuary with sound, Gurl, Alexandra and Pruyn will perform such classics as This Land Is Your Land,Ž Stars and Stripes Forever,Ž This Is My Country,Ž Elviss American Trilogy,Ž God Bless America,Ž America The BeautifulŽ and others. Attributed to country composer Mickey Newbury, according to Wikipedia, An American TrilogyŽ was made famous by Presley who recorded it in 1972. The songs are: All My Trials,Ž DixieŽ and The Battle Hymn.Ž Also on the program will be Gurl and Alexandras dueling piano rendition of Yankee Doodle.Ž Tickets for the concert are $20 per person. The concert will be in the main sanctuary at 7 p.m. tonight. Venice Presbyterian Church is at 825 The Rialto, Venice, Florida 34285. Tickets may be purchased at the church from 11 a.m. to noon on Sundays, by phone at 828-284-2953 or at the church an hour before the concert. Celebrate the Fourth with a beatBy KIM COOLSTAFF WRITER PHOTOS PROVIDED BY BRIAN GURLBrian Gurl and Katherine Alexandra will include at least one of their famous dueling piano performances in their concert today. Brian Gurl and friends will celebrate the Grand Old Flag and more in concert tonight at Venice Presbyterian Church. TODAY Am Leg Aux 103 Bingo, 6-9 PM Open To Public Smoke Free Accepting school supplies for free card Big Pots Great Fun! 2101 Taylor Rd PG 639-6337 Mens Fellowship, Gulf Cove Methodist Men meet 1st Tuesday at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; 1-5 Bar Food; 6pm LBOD Mtg; 7pm Lodge Mtg@25538 Shore,PG,6372606;members & guests Free Kids Lunch, FREE lunch for ages 18 & under. 11:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Sponsored by CCPS Champs Cafe Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Am Leg 110 Bingo, Early Birds 12:00 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Bridge @ Faith, Al are welcome to come join us in playing this popular game. Tuesday, 12pm, Faith Lutheran, 4005 Palm Dr 639-6309 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) first Tues, 4pm. Gulf Cove UMC, 249-5513 Deep Creek Elks, Deep Creek Elks Open 4-9:30pm, Karaoke 6-9pm Queen of Hearts Drawing 7pm Burgers, Sandwiches, & more 5-8pm, 941-249-8067 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed.8am to 12pm at the Cultural Center. Come and join in fun. Bev 764-6452 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 Pot Luck 1-4 Queen Hearts 6PM Open 10:30-7, S&H open mic Punta Gorda Elks, 11-2 Lunch;11amBar;1pmTiki;4-7 July4thPicnic;2:30-5:30/Three of a Kind;6-9/ Mixed Up Duo@ 25538 Shore PG 637-2606; mbrs&gsts 4th Celebration, July 4th Celebration. Live music 12 9, viewing of fireworks over Harbor 9 pm. Fishermens Village 639-8721 THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jersey Beat Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Open; 5-8 Dinner; 5pm PER Social; 6:30-8:30 Charity Bar Bingo@25538ShorePG6372606;members&guests Free Kids Lunch, FREE lunch for ages 18 & under. 11:3012pm @ PC Library 2280 Aaron St. 941.764.5562. Sponsored by CCPS Champs Cafe Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, Ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. FRIDAY Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Boomers Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Free Kids Lunch, FREE lunch for ages 18 & under. 10:3012pm @ PC Library 2280 Aaron St. 941.764.5562. Sponsored by CCPS Champs Cafe Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Blood drive at bank, Big Red Bus, 10-2, Charlotte State Bank & Trust North Port office, 4300 Aidan Lane. Free movie wellness check. 777-6100 Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Tim & Rosanne 6:30 9:30pm Reservations: 941-249-8067 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAY FC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00am @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st Tuesday at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $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 Pickleball Open Play, Englewood Sports Complex, 941-8611980, 1-4p. $2 to play. At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) first Tues, 4pm. Gulf Cove UMC, 249-5513 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 Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd. Come join us! July 4 Basket Raffle, VFW Aux. Basket Raffle 550 N. McCall Rd.Englewood July 4th 1:006:00p.m Food available Public Welcome. 941 474-7516 July 4 Family Picnic, 1-5 pm., New Hope Baptist Church, 2100 Englewood Road, 941-474-7647, Bring lawn chairs., Swinging Bridge free concert. AMVETS Grand Opening, New Post. 2 to 6. 3386 N. Access Road. music, food, beverages. Veterans, public welcome. 697-0070. Pig Roast July 4th, Roasted Pig or Beef Brisket Dinner 3-5pm Music by TAT2 4-7pm Tickets at bar. Rotonda Elks, members&guests 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, 941-861-1980, 9-12p. $2 to play! Open to all levels. Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N. Indiana Ave. Impvr/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Pickleball Open Play, Englewood Sports Complex, 941-8611980, 1-4p. $2 to play. Bingo 6:30PM, Public Invited! Bingo 6:30pm. Bar food available 5pm till close. Nice prizes Play 3 cards for $1 Rotonda Elks Male singers wanted, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Friday Dine & Dance, Chef Choice: Coconut Shrimp & reg menu 5-7:30pm Music: MC Squared 7-10pm Members & guests Rotonda Elks SATURDAY FC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00am @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Cornhole 12:30pm, Corn hole sign up 12;30 games start 1pm $2 fee per game. Come solo or bring a buddy. Rotonda Elks members & guests Bingo, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 p.m. Public Welcome 9414747516 SUNDAY Sunday Dinner, Delicious Broasted Chicken Dinner $8.50 served 2-4pm Dine in or take out. Rotonda Elks, members & guests Sunday Blue Plate, Country Fried Steak $6:00 VFW Aux. 550 N. McCall Rd. 4:00 6:00 P.M Dine In Carry Out Public Welcome 941 747-7516 TODAY AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Great food AMVETS Meeting 7:00 7050 Chancellor Blvd 941-429-5403 Mens Fellowship, Gulf Cove Methodist Men meet 1st Tuesday at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 123, Need weight loss support? TOPS at 4285 Wesley Lane. Call Nancy at 423-8676, Youll be glad you did! Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 If you like scrabble then come & play. North Port VFW, Members & Guests, Tacos 11-2, Euchre 12-4, $0.25 off domestic btls & wells, 4860 Trott Cir, NP 426-6865 AMVETS 2000, Coney Dogs Or Chili Dogs by Krista 11am till 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 some new steps & have fun. Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) first Tues, 4pm. Gulf Cove UMC, 249-5513 Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com AMVETS 2000, Amvets Regular Monthly Meeting @ 7pm Ex-Board @ 6pm Members be in attendance 401 Ortiz Blvd NP 941-429-1999 WEDNESDAY Firecracker 5K Run, Flat, fast 3.1 mile race. Water station along route. Starts 7:30am, Morgan Family Community Center, 429-7275 Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Hot Dogs & Burgers 12-2, Cyndies Drink of the Day 6-10, DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 July 4 Family Picnic, 1-5 pm., New Hope Baptist Church, 2100 Englewood Rd, Englewood, FL, 941-474-7647, Lawn chair, Swinging Bridge concert 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 Freedom Festival, Good food, lively entertainment, and a spectacular fireworks display. 6pm, North Port High School, call 429-7275 AMVETS 2000, Corn Hole Tournament @ 7pm Come & enjoy the fun 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 or a joke to share with the group. North Port VFW, Members & Guests, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots. Come & have fun. AMVETS 2000 Dinner, LAUX Country Style Ribs 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 FRIDAY Holy Name Bingo, 5-9pm San Pedro Activity Center Open to all Up to $1300.00 in cash prizes Non-Smoking Refreshments 941-429-6602 Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Life After Downton, Life After Downton, 7/6, 10:30-12:30. Join us for a cuppa tea & discussion. Ques? 941-861-5000. Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come have a nice afternoon of cards. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Music 6:30-9:30 Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. come join in. SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, 10AM-10PM, Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 312 Dinner, 5:00-7:00 T-Bone Steak, Pot/sal/ des $12 Adv tics only by 07/04 Mus 6:30-9:30 Allegros 7050 Chancellor Bl NP 941-429-5403 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, July 3, 2018 LOCAL SPORTS 8LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Robenson Saintard had his planned tryout for a Canadian Football League team. The North Port High School graduate participated in an open tryout for the Edmonton Eskimos, who have opened the season with a 2-1 record. But he said he has not heard from the team since then. I did really good in the drills,Ž the former Husson University football standout said. I de“nitely did what I could.Ž He said those overseeing the Atlanta tryout told the players afterward that team of“cials would contact them if they were interested in their services. Other CFL teams were interested, too, Saintard said, yet he wasnt able to attend additional tryouts. In addition, an international team has contacted him. I dont know if I want to go overseas,Ž he said. Though Saintards football eligibility has expired, he said he has one year of school remaining.More footballDefensive back Malik Dixon is a redshirt junior for Rutgers University. The Port Charlotte High product played last year at Eastern Arizona Community College, where he had 38 tackles and three interceptions in eight games. He was an all-Arizona Community College Athletic Conference “rst-team selection. Dixon played in one game for University of South Florida in 2016. Another from the Pirates, TJ Luther is a freshman wide receiver for Wofford College. Venice High graduate Bryce Carpenter is a freshman quarterback for Coastal Carolina University.Womens soccerMaddison Krstec is no longer on the University of Maryland team. The mid“elder, who competed one year for North Port, started “ve of the 14 games she played as a freshman last season and scored once. Venice resident Yazmin Velez has played in two games for the Florida Tropics of the Womens Premier Soccer League. She played four years for Florida Gulf Coast University.Womens swimmingOut of Lemon Bay High, Hunter Scott is a freshman for Miami University. She is listed as specializing in the freestyle.Professional BaseballBrady Anderson, P, Minnesota Twins high-Class A Fort Myers Miracle: 1-4, 5.94 earned run average, 36.1 innings, 44 hits, 26 strikeouts, 10 base on balls Weekly highlight: Allowed four hits and three earned runs in one inning of relief Joe Cavallaro, P, New York Mets Class A Columbia: 8-2, 2.09 ERA, 77.1 IP, 54 H, 83 SO, 26 BB Weekly highlight: Won Saturdays start, allowing four hits and two earned runs in six innings while striking out seven Ryan Conroy, P, Baltimore Orioles Rookie Gulf Coast League: 0-0, 6.75 ERA, 2.2 IP, 4H, 2 SO, 1 BB Weekly highlight: Struck out the “rst two batters of his professional debut but did not earn a decision in the start Dalton Guthrie, SS, Philadelphia Phillies GCL: 6 at-bats, .167 batting average, 0 home runs, 0 runs batted in, 0 SO, 0 BB Weekly highlight: Sent June 27 to a rehab assignment and had a double in his lone hit through two games David Holmberg, P, Colorado Rockies Triple A Albuquerque: 3-5, 5.54 ERA, 63.1 IP, 80 H, 31 SO, 22 BB Weekly highlight: Was placed June 25 on the seven-day disabled list, retroactive to June 21 Ricky Knapp, P, New York Mets Rookie GCL: 0-0, 0.00 ERA, 3 IP, 4 H, 6 SO, 0 BB Weekly highlight: Struck out “ve and allowed two hits in two scoreless innings of his “rst start on rehab assignment Nick Longhi, LF, Cincinnati Reds Triple A Louisville: 18 AB, .278 BA, 0 HR, 3 RBI, 5 SO, 0 BB Weekly highlight: Hit a two-run double and singled in “ve at-bats against Columbus, when he played “rst base Ryan Miller, P, Arizona Diamondbacks Class A Short Season Hillsboro: 0-0, 0.00 ERA, 0 IP, 0 H, 0 SO 0 BB Weekly highlight: Assigned June 27 to Hillsboro from the Rookie team Jake Noll, 3B, Washington Nationals Double A Harrisburg: 38 AB, .184 BA, 0 HR, 1 RBI, 5 S0, 4 BB Weekly highlight: Singled in four at-bats Saturday Mike Rivera, C, Cleveland Indians Class A Lake County: 41 AB, .195, 3 RBI, 10 SO, 15 BB Weekly highlight: Placed on the seven-day disabled list June 12, retroactive to June 9 Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.North Ports Saintard heads north of the borderBy BARBARA BOXLEITNERSUN CORRESPONDENT HOMETOWN: HEROES LOCAL SPORTS CALENDARSAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certi“ed instructors. The ability to swim is a prerequisite. Camp Dates: June 18-22 and July 9-13, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at 908-310-7975 or the Englewood SKY Family Y at 941-475-1234. Please visit our website at englewoodsailing. org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets “rst Monday of each month 6 p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941456-8542 or email at thesailingcenter.org@ gmail.com or web at www.thesailingcenter. org or Facebook page Charlotte Harbor Community Sailing Center. Learn to Sail: Learn to Sail is offering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www. learntosail.com or call 941-999-1102 for more information. MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802. Dragon boat club The Charlotte Harbor Dragons Boat Club meets Wednesday and Saturday at 8 a.m., at the Port Charlotte Beach Complex, 4500 Harbor Boulevard, Port Charlotte for practices. This club races Dragon Boats at various venues in Florida year round. Learn more about uu by joining us for practice. Contact Eddie Amara at 941-740-1286 or eamara1@comcast. net. SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www. ccswim.org or call Susan, 941-628-1510.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229. SP17509WantToGet ?ItsEasyƒJust SHOP Angie & Garys act showcases a wide variety of musical styles spanning the last fty years, with songs from such 50s and 60s artists as The Shirells, Patsy Cline, Dean Martin, and Frank Sinatra. They also perform hits from the 70s and 80s by artist like Dobie Gray Bette Midler and The Romantics Youll hear country classics from Patsy Cline and Kenny Rogers as well as modern favorites from Lonestar and Miranda Lambert They even play some much more recent pop songs from Los Lonely Boys Megan Trainor and John Legend There is truly something for everyone!All Seats Reserved$15-$20Taxes & Fees Included7:00pm Showtime Order online: www.SunEvents.comBy phone: (941) 625-4175 M-F 9am-2pmIn person: All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements. William H. Wakeman, III Cultural Center Theater50 years of MEMORIES & RADIO HITS BY LEAD SINGERS FROM adno=720053 adno=720046 Where Shopping Makes Cents charlottecountychamber.org adno=50538225 adno=50538223

PAGE 17

The News Wire Tuesday, July 3, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump: Four high court candidates interviewed President Donald Trump interviewed four prospective Supreme Court justices on Monday and had plans to meet with a few more as he seeks to select a replacement for retiring Justice AnthonyKennedy. See page 8. CHICAGO „ Go ahead and have that cup of coffee, maybe even several more. New research shows it may boost chances for a longer life, even for those who down at least eight cups daily. In a study of nearly half-amillion British adults, coffee drinkers had a slightly lower risk of death over 10 years than abstainers. The apparent longevity boost was seen with instant, ground and decaffeinated, results that echo U.S. research. Its the “rst large study to suggest a bene“t even in people with genetic glitches affecting how their bodies use caffeine. Overall, coffee drinkers were about 10 percent to 15 percent less likely to die than abstainers during a decade of follow-up. Differences by amount of coffee consumed and genetic variations were minimal. The results dont prove your coffee pot is a fountain of youth nor are they a reason for abstainers to start drinking coffee, said Alice Lichtenstein, a Tufts University nutrition expert who was not involved in the research. But she said the results reinforce previous research and add additional reassurance for coffee drinkers. Its hard to believe that something we enjoy so much could be good for us. Or at least not be bad,Ž Lichtenstein said. The study was published Monday in the journal JAMA Internal Medicine. Its not clear exactly how drinking coffee might affect longevity. Lead author Erikka Loft“eld, a researcher at the U.S. National Cancer Institute, said coffee contains more than 1,000 chemical compounds including antioxidants, which help protect cells from damage. Other studies have suggested that substances in coffee may reduce in”ammation and improve how the body uses insulin, which can reduce chances for developing Fresh grounds for coffee: Study shows it may boost longevityBy LINDSEY TANNERAP MEDICAL WRITERCOFFEE | 8 AP PHOTOA 10-year study released on Monday shows that coee drinkers had a lower risk of death than abstainers, including those who downed at least eightcups daily. NEW YORK „ After once boasting he would take a bulletŽ for Donald Trump, the presidents longtime personal lawyer and “xer Michael Cohen “red a possible warning shot toward the White House, saying he now puts family and country “rst.Ž In his “rst interview since federal agents raided his home and hotel room three months ago as part of an investigation into his business dealings, Cohen made clear that protecting Trump is not his priority. My wife, my daughter and my son have my “rst loyalty and always will,Ž Cohen told ABCs George Stephanopoulos in an off-camera interview that was reported on Mondays Good Morning America.Ž I put family and country “rst.Ž Cohen, who hasnt been charged, wouldnt say if he would cooperate with prosecutors in the Trumps ex-lawyer fires what could be a warning shotBy TOM HAYSASSOCIATED PRESSWARNING | 8 COHEN FORT LAUDERDALE, Fla. „ The families of the 17 victims killed in the Marjory Stoneman Douglas High School shooting will each receive $400,000 from a $10.5 million fund. Eighteen of the injured survivors will receive $1.63 million. The Broward Education Foundation and a steering committee for the victims announced Monday the breakdown of the funds that were raised through a GoFundMe campaign. Nearly 37,000 individuals and companies donated to the fund. The fund does not include the millions students have raised through March for Our Lives for advocacy efforts. Nearly 450 students who were inside the building when the Feb. 14 shooting happened will receive $2,500 and 1,048 students who were on campus Wounded students from Parkland school shooting to get $1.63MBy KELLI KENNEDYASSOCIATED PRESSSTUDENTS | 8MAE SAI, Thailand „ Rescuers found all 12 boys and their soccer coach alive deep inside a partially ”ooded cave in northern Thailand late Monday, more than a week after they disappeared and touched off a desperate search that drew international help and captivated the nation. Video released early Tuesday by the Thai navy showed the boys in their soccer uniforms sitting on a dry area inside the cave above the water as a spotlight, apparently from a rescuer, illuminated their faces. Chiang Rai provincial Gov. Narongsak Osatanakorn said the 13 were in the process of being rescued, but he cautioned that they were not out of danger yet. We found them safe. But the operation isnt over,Ž he said in comments broadcast nationwide, referring to the complicated process of extricating them. Family members of the missing hugged each other as they cheered the news. Aisha Wiboonrungrueng, the mother of 11-year-old Chanin Wiboonrungrueng, smiled and hugged her family as news of their discovery spread. She said she would cook her son a Thai fried omelet, his favorite food, when he returns home. Rescue divers had spent much of Monday making preparations for a “nal push to locate the lost soccer players, aged 11 to 16, and their 25-year-old coach. They disappeared when ”ooding trapped them after entering the Tham Luang Nang Non cave in Chiang Rai on June 23. Narongsak said the divers located the missing about 300-400 meters past a section of the cave that was on higher ground and was thought to be where the team members and their coach may have taken shelter. When the medics have evaluated the kids to see if their health is in good condition, we will care for them until they have enough strength to move by themselves, and then we will evaluate the situation on bringing them out again later,Ž Narongsak said. In the 5-minute navy video, the boys are quiet as they sit on their haunches, legs bent in front of them. They are clad in the uniforms they apparently were wearing on the morning they disappeared in the cave. You are very strong,Ž one of the rescuers says to them in English. One Missing boys, coach found aliveBy TASSANEE VEJPONGSAASSOCIATED PRESSThai soccer team still not out of danger AP PHOTOSIn this grab taken from video provided by the Thai Navy Seal, a view of the boys and their soccer coach is seen as they are res cued in a cave, in Chiang Rai in Thailand, on Monday. Family members smile after hearing the news that the missing 12 boys and their soccer coach have been found, in Mae Sai, Chiang Rai province, in northern Thailand, on Monday.MISSING | 8 Andrew K. Weitzel, D.O., FACOS Eric E. Coronato, D.O. 21260 Olean Blvd., Suite 202A Port Charlotte, FL 33952 713 East Marion, Suite 135 Punta Gorda, FL 33950 720 Doctors Drive, Englewood, FL 34223 adno=50537872 Board Certi“ ed UrologistsTel: 941-625-1550 Leading the Community in: GULF COAST UROLOGY A Division of 21st Century Oncology, Inc. Compassionate Physicians Comprehensive Care 2017 2016 2015 2014 2013 2012 2011 2010 2009 … Introducing new and contemporary options to address Bladder Control Problems … Addressing Urinary Incontinence Issues in Women … Treating Prostate Issues and Kidney Stones … And All Urologic Cancers

PAGE 18

Page 2 www.yoursun.com The Sun /Tuesday, July 3, 2018 TODAY / TONIGHT A stray afternoon t-storm A t-storm in spots earlyHIGH 92 LOW 7455% chance of rain 40% chance of rainSome sun, a t-storm late in the afternoon90 / 7350% chance of rain WEDNESDAY GULF WATER TEMPERATUREPartly sunny, humid; a p.m. t-storm or two91 / 7560% chance of rain THURSDAY A thunderstorm around in the afternoon92 / 7540% chance of rain FRIDAY Mostly cloudy with a thunderstorm possible92 / 7430% chance of rain SUNDAY Mostly cloudy and humid with a t-storm91 / 7560% chance of rain SATURDAY 1 4 9 6 2 1 Trees Grass Weeds Moldsabsentl owmoderatehighvery highabsent 050100150200300500 440-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 Hazardous Source: 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 VENICE87941021039785Air 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. Trace Month to date Trace Normal month to date 0.61 Year to date 26.53 Normal year to date 21.57 Record 1.45 (1984) 24 hours through 2 p.m. Mon. 0.23 24 hours through 2 p.m. Mon. 0.00 Month to date Trace Normal month to date 0.51 Year to date 14.09 Normal year to date 21.25 Record 1.45 (1974) High/Low 94/74 Normal High/Low 92/73 Record High 98 (1998) Record Low 65 (1984) High/Low 91/72 High/Low 91/77 Normal High/Low 90/74 Record High 97 (1973) Record Low 69 (1977)Pollen Index readings as of Monday MONTHLY RAINFALL Month 2018 2017 Avg. Record/YearJan. 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 Jun. 6.23 14.79 8.92 23.99/1974 Jul. Trace 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 Year 26.53 60.36 50.74 (since 1931)Totals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 90 75 t 88 75 t Bradenton 91 75 t 89 74 t Clearwater 90 76 t 88 75 t Coral Springs 90 75 pc 90 75 pc Daytona Beach 87 73 pc 85 71 pc Fort Lauderdale 89 77 pc 89 78 pc Fort Myers 90 74 t 89 73 t Gainesville 91 73 t 88 72 t Jacksonville 89 74 pc 86 72 t Key Largo 88 77 t 88 77 pc Key West 87 77 pc 86 79 pc Lakeland 90 72 t 88 70 t Melbourne 90 77 pc 88 75 pc Miami 88 74 pc 89 75 pc Naples 90 75 t 90 75 t Ocala 89 69 t 86 69 t Okeechobee 88 71 c 87 70 t Orlando 88 71 pc 86 70 t Panama City 89 73 pc 87 71 t Pensacola 87 75 t 88 73 t Pompano Beach 90 78 pc 90 79 pc St. Augustine 86 73 c 83 71 pc St. Petersburg 90 75 t 87 74 t Sarasota 91 73 t 90 72 t Tallahassee 93 71 t 90 71 t Tampa 90 77 t 89 76 t Vero Beach 90 74 pc 88 72 pc West Palm Beach 87 75 pc 86 75 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:12a 1:46a 6:30p 12:53p Wed. 8:46a 2:24a 7:27p 2:06p Today 6:49a 12:02a 5:07p 11:09a Wed. 7:23a 12:40a 6:04p 12:22p Today 6:35a 9:33a 3:07p 11:30p Wed. 7:09a 11:07a 3:56p --Today 8:44a 2:15a 7:02p 1:22p Wed. 9:18a 2:53a 7:59p 2:35p Today 5:04a 9:48a 3:22p 11:19p Wed. 5:38a 11:01a 4:19p 11:58p NNW 4-8 0-1 Light ENE 4-8 1-2 LightFt. Myers 90/74 storms afternoon Punta Gorda 93/75 storms afternoon Sarasota 91/73 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. Last Jul 6 New Jul 12 First Jul 19 Full Jul 27 Today none 11:14 a.m. Wednesday 12:16 a.m. 12:07 p.m. Today 6:39 a.m. 8:26 p.m. Wednesday 6:39 a.m. 8:26 p.m. Today 10:32a 4:21a 10:54p 4:43p Wed. 11:20a 5:09a 11:42p 5:31p Thu. 12:07p 5:56a ---6:18p Monterrey 96/68 Chihuahua 89/67 Los Angeles 78/62 Washington 94/76 New York 92/76 Miami 88/74 Atlanta 91/73 Detroit 88/73 Houston 95/75 Kansas City 93/75 Chicago 88/73 Minneapolis 88/73 El Paso 98/75 Denver 97/61 Billings 72/51 San Francisco 75/58 Seattle 74/55 To ronto 88/66 Montreal 90/71 Winnipeg 78/65 Ottawa 91/66 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 Ice Shown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 07/3/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 93 68 pc 94 71 s Anchorage 73 57 s 72 58 pc Atlanta 91 73 pc 88 72 t Baltimore 96 76 pc 92 74 pc Billings 72 51 pc 77 57 s Birmingham 91 74 pc 90 71 t Boise 77 52 pc 96 64 s Boston 91 75 t 87 75 t Buffalo 88 69 pc 90 72 t Burlington, VT 92 69 s 95 74 s Charleston, WV 95 73 pc 94 72 s Charlotte 96 72 pc 93 69 t Chicago 88 73 pc 90 74 t Cincinnati 89 75 t 94 76 s Cleveland 87 71 t 90 73 t Columbia, SC 96 74 t 91 73 t Columbus, OH 91 74 t 94 74 t Concord, NH 92 63 pc 95 68 pc Dallas 102 77 s 96 77 t Denver 97 61 pc 91 59 pc Des Moines 89 73 s 93 75 s Detroit 88 73 t 91 74 t Duluth 81 61 pc 81 65 pc Fairbanks 75 51 pc 76 55 pc Fargo 86 71 t 84 61 t Hartford 92 70 t 92 70 t Helena 68 42 pc 79 52 pc Honolulu 87 75 pc 88 75 sh Houston 95 75 pc 85 72 r Indianapolis 88 74 t 93 76 s Jackson, MS 86 70 t 91 70 t Kansas City 93 75 s 92 74 s Knoxville 93 73 c 94 70 pc Las Vegas 105 79 s 104 80 s Los Angeles 78 62 pc 80 62 pc Louisville 89 77 t 96 79 t Memphis 89 74 t 94 74 t Milwaukee 81 68 pc 86 74 t Minneapolis 88 73 pc 90 73 t Montgomery 94 74 pc 93 73 t Nashville 90 75 c 96 75 t New Orleans 83 76 t 88 76 t New York City 92 76 pc 88 74 pc Norfolk, VA 89 77 pc 87 77 t Oklahoma City 96 71 s 92 68 s Omaha 92 75 pc 95 72 s Philadelphia 96 76 pc 91 76 pc Phoenix 108 83 s 108 85 s Pittsburgh 90 72 t 89 71 t Portland, ME 87 67 pc 88 67 s Portland, OR 77 60 pc 81 60 pc Providence 90 70 s 89 72 t Raleigh 95 72 pc 90 72 t Salt Lake City 91 63 s 96 69 s St. Louis 90 76 t 93 75 pc San Antonio 101 75 s 97 75 t San Diego 73 64 pc 75 66 pc San Francisco 75 58 pc 70 57 pc Seattle 74 55 pc 80 59 pc Washington, DC 94 76 pc 90 77 pc Amsterdam 76 55 s 75 57 pc Baghdad 117 87 s 117 88 s Beijing 91 72 pc 95 75 pc Berlin 80 55 s 84 58 s Buenos Aires 51 38 pc 52 41 c Cairo 96 77 s 100 77 s Calgary 57 45 r 66 49 c Cancun 89 76 t 88 77 pc Dublin 70 51 s 75 54 pc Edmonton 63 45 r 67 47 pc Halifax 73 62 c 81 63 pc Kiev 65 54 c 74 57 pc London 80 55 s 80 60 pc Madrid 88 62 s 86 59 s Mexico City 74 55 t 73 53 t Montreal 90 71 s 95 75 s Ottawa 91 66 s 96 70 s Paris 86 65 pc 86 64 t Regina 73 52 c 71 48 pc Rio de Janeiro 85 70 t 78 68 pc Rome 83 67 pc 85 67 s St. Johns 70 55 pc 74 44 pc San Juan 89 79 pc 89 78 pc Sydney 65 49 pc 70 53 s Tokyo 86 76 pc 83 75 sh Toronto 88 66 s 90 69 s Vancouver 69 55 s 75 61 c Winnipeg 78 65 t 77 58 tHigh ................... 104 at Needles, CALow ..................... 31 at Leadville, CO(For the 48 contiguous states yesterday)83On July 3, 1966, northwest winds pushed temperatures to a recordbreaking 102 degrees in Hartford, Conn. Q: On average, what is the hottest month in the United States? A: July 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 todays weather. Temperatures are todays highs and tonights lows. North Port 92/74 90/72 91/72 90/72 91/73 90/72 90/71 88/70 90/71 90/77 91/75 89/76 90/75 90/74 92/72 93/75 91/72 92/74 92/73 91/72 91/73 91/72 92/72 90/75 91/72 90/76 90/75 91/74 92/72 91/74 90/75 90/72 91/73 90/76 89/77 91/74 91/74 92/74 GULF WATER TEMPERATURE 83 GULF WATER 83 GULF WATER TEMPERATURE 83 TEMPERATURE WORLD NEWS/WEATHER BRUSSELS The European Union opened another rule-of-law procedure Monday against Poland over what it sees as aws in the countrys Supreme Court law, intensifying a standoff that could threaten Polands EU voting rights and funding. The move comes a day before legislation takes effect that will force the early retirement of 27 of 72 justices of the Supreme Court, or more than a third of them. The law is the culmination of the ruling populist Law and Justice partys efforts to put Polands entire court system under its control, a plan it began nearly three years ago. Party leaders claim they are reforming an inefcient and corrupt court system in the grip of an unaccountable caste of judges and insist their changes are in line with European standards. Critics see the law on Polands Supreme Court as the most dramatic step in the partys takeover of the courts, giving the ruling party the power to stack them with loyalists. One of the courts jobs is to verify election results, and critics say the new law marks a serious reversal for democracy. In announcing its procedure, the European Commission, which polices EU law, said the measures undermine the principle of judiciary independence. Since there was no step from the Polish side to reverse them, we made the decision to launch the infringement procedure as a matter of urgency to defend the independence of the Polish judiciary, EU spokesman Margaritis Schinas said. Poland now has a month to respond, but if it does not reverse course, a future step would involve the Commission suing Poland at the EU Court of Justice. If Poland were to lose, it could face heavy nes. Poland has insisted that how it organizes its judiciary is an internal matter that the EU has no right to interfere in. But EU ofcials have sharply disagreed, saying Poland willingly signed on to EU rules when it joined the community, and that the courts must be counted on to also uphold EU contracts and law. Mass protests erupted in Poland last summer over new judicial laws, with many of the same Poles who opposed communism three decades ago taking to the streets. The domestic upheaval as well as concerns by the European Commission prompted authorities to concede to some changes, though the main thrust of the legislation has remained the same. Government spokeswoman Joanna Kopcinska said Monday that the government of Prime Minister Mateusz Morawiecki is fullling its promise to voters to clean up a broken justice system changes she said previous governments should have made but didnt. Maybe we would not have had this discussion (with the EU) had they been done earlier, Kopcinska said. The European Commission has also launched a separate procedure against Poland known as Article 7, which opens the way for possible sanctions and a suspension of voting rights. Hungary, however, has vowed to use its veto to prevent that step against Poland. With few effective tools left, the EU earlier this year vowed to tie future subsidies to the rule of law, something that could cause Poland to lose some of its future funding money that has helped fuel 14 years of fast economic development.EU moves against Poland for its new court lawBy RAF CASERT and VANESSA GERAASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDBelgium charges couple with plotting attack on French rallyBRUSSELS (AP) A married couple with Iranian heritage was arrested just in time in Belgium as they allegedly prepared to head to France to bomb a large rally that an Iranian opposition group held over the weekend, authorities said Monday. The federal prosecutors ofce said the Belgian citizens were charged with attempt at terrorist murder and preparing a terrorist crime against the group, the Mujahedeene-Khalq. U.S. President Donald Trumps personal lawyer, Rudy Giuliani, was among the speakers at the Saturday rally in the French town of Villepinte near Paris. Investigators who stopped the couple Saturday and searched their car found about half a kilogram (more than a pound) of TATP explosives and a detonator, federal magistrate Eric Van der Sijpt said. That could cause a sizeable explosion, considerable bloodshed and widespread panic in a crowd that was estimated to have reached 25,000 people. We can say we arrested them just in time, Van der Sijpt told The Associated Press.Israel law freezes funds for Palestinian attackers familiesJERUSALEM (AP) Israels parliament passed a law on Monday that withholds hundreds of millions of dollars in funds for the Palestinians over welfare payments given to attackers and their families. The new legislation will deduct the money that the Palestinians allocate to their so-called martyrs fund from taxes collected by Israel on behalf of the Palestinian Authority. The development, condemned by the Palestinians, deepened a budget crunch for the Palestinian government already hit hard by U.S. cuts in aid. Israel has long pushed for the Palestinians to halt the stipends which benet roughly 35,000 families of Palestinians killed and wounded in the conict with Israel and has said the practice encourages violence. Among the beneciaries are families of suicide bombers and other militants involved in deadly attacks. The stipends total approximately $330 million, or roughly 7 percent of the Palestinian Authoritys $5 billion budget in 2018. Lawmaker Avi Dichter, a co-sponsor of the law, said the families of Palestinian attackers had easy access to these funds. The only thing you have to do is to kill Israelis, to get arrested or killed, he said. But the Palestinians say the number of people involved in deadly attacks is a small percentage of those aided by the fund. They say the tax revenues, collected by Israel for them under past peace agreements, are their money, and that the Palestinian Authority has a responsibility to all of its citizens like any other government. BERLIN Chancellor Angela Merkel and her rebellious political allies broke an impasse over im migration that threatened to bring down Germanys coalition government by agreeing on a compromise late Monday that both sides said addressed their concerns. Merkel has been at odds for more than three weeks with Interior Minister Horst Seehofer over his in sistence that migrants who have sought asylum elsewhere in the European Union should be turned away at Germanys borders. Seehofer leads the Christian Social Union, the sister party to the chancellors Christian Democratic Union. Merkel was equally steadfast in arguing that such a unilateral action would cause other countries to close their borders and jeopardize the passport-free movement that is a hallmark of Europes Schengen zone. But the two emerged from about ve hours of talks saying they agreed to establish transit centers on Germanys border with Austria where asylum-seekers would be evaluated and, if it turned out they already had applied for protection in another EU country, sent back to that country. Individuals who are rejected by those countries will be pointed back into Austria upon agreement with Vienna, according to the deal that Merkel called a very good compromise. It was not immediately clear whether Austria had already agreed to the provision.Compromise reached in German government migration standoffBy GEIR MOULSON and DAVID RISINGASSOCIATED PRESS AP PHOTOGerman Chancellor Angela Merkel leads a board meeting of her Christian Democratic Union party at the headquarters in Berlin on Monday.

PAGE 19

The Sun /Tuesday, July 3, 2018 www.yoursun.com Page 3 NATIONAL NEWSLOS ANGELES „ Inside a small courtroom, a half-dozen immigrant teens and their families sat anxiously on wooden benches awaiting their immigration court hearing. An attorney for a nonpro“t gave a quick overview in Spanish of U.S. immigration law and what they needed to do: Speak loudly. Ask for clari“cation if you dont understand something. Be honest with the judge about what drove you to travel to the United States. Moments later, Judge Lori Bass peered at the crowd through redrimmed eyeglasses and in a gentle voice asked the children their names, ages and if they were attending school, which many answered with a resounding yesŽ in English. She then turned her attention to the moms, dads and uncles sitting beside them. The purpose of these proceedings is to see whether the children can stay in the United States or whether they have to leave the United States,Ž she said. This is extremely important, and you really need to understand everything.Ž The same scene that played out in a Los Angeles courtroom is encountered each year by thousands of Central American children who travel through Mexico and get caught trying to cross the U.S. border. In most cases, they are sent to live with relatives already in the United States. But the U.S. government still tries to deport them, and many of their fates are decided by the countrys 335 immigration judges. In recent weeks, the judges have been thrust into the center of the political controversy over President Donald Trumps immigration policy that separated more than 2,000 immigrant children from their parents. The administration has announced production quotas for the judges, who are lawyers hired by the Department of Justice. Attorney General Jeff Sessions has narrowed the conditions they can consider for asylum, which could affect many Central American cases. And last week, Trump questioned on Twitter the need for judges for these cases at all by posting: When somebody comes in, we must immediately, with no Judges or Court Cases, bring them back from where they came.Ž He also recently lashed out at a proposal in Congress to hire more immigration judges to address a chronic backlog of cases, saying an expansion of the bench would lead to graft.Ž The National Association of Immigration Judges issued a statement stressing the importance of their jobs, especially when considering asylum cases that can be life-or-death decisions for immigrants facing persecution in their homeland. This is not traf“c court. A mistake on an asylum case can result in jail, torture or a death sentence,Ž Judge A. Ashley Tabaddor, the associations president, said in a statement. The group opposes the quotas, fearing judges will rush through hearings to try to protect their government jobs. The judges have long wished to be removed from the Department of Justice to achieve greater independence from the immigration politics of each administration, and now, even more so, Tabaddor said. Unfortunately, we just feel this administration has put it on steroids,Ž she said in a phone interview. There is no other time than now that has just completely compelled us to have to be removed from the Department as soon as possible.ŽJudges thrust into debate over immigration policiesBy AMY TAXINASSOCIATED PRESS U.S. stocks closed higher Monday after a last-minute market rally erased the losses from a daylong slump. Technology companies led the market rebound. Banks and health care stocks also notched gains. Energy took the biggest losses as crude oil prices declined. Big department store chains and consumer goods companies also declined. The stock market, which was coming off two weekly losses in a row, was in the red for most of the day following disappointing economic data out of Asia that left global indexes sharply lower. Trading volume was lighter than usual ahead of Tuesday, when U.S. markets are scheduled to close early for the Independence Day holiday the following day. We opened very low and then, during the course of the day, the market started to basically gain some momentum,Ž said Quincy Krosby, chief market strategist at Prudential Financial. The volume in the market typically comes down markedly in a holiday week, and moves can be exaggerated to the upside as well as to the downside by events, headlines or data.Ž The S&P 500 index rose 8.34 points, or 0.3 percent, to 2,726.71. The Dow Jones Industrial Average gained 35.77 points, or 0.2 percent, to 24,307.18. The Nasdaq composite jumped 57.38 points, or 0.8 percent, to 7,567.69.Tech companies lead US stocks higherBy ALEX VEIGAAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATION3-year-old who was stabbed at her own birthday party diesBOISE, Idaho (AP) „ A 3-year-old Idaho girl who was stabbed at her own birthday party died Monday, two days after a man invaded the celebration and attacked nine people with a knife, authorities said. Timmy Kinner is accused of stabbing a group of children and the adults who tried to protect them at the party at an apartment complex that is home to many refugee families. Word of the childs death came at Kinners “rst court appearance, where Ada County Magistrate Judge Russell Comstock told him that he was charged with “rst-degree murder and other felonies in connection with the Saturday night attack. Comstock told Kinner he was an extreme danger to the communityŽ and ordered him held without bond. The 30-year-old appeared in court through closed-circuit video, a common practice for “rst appearances in Idaho. Wearing a tattered offwhite sweatshirt with his arms shackled to his waist, Kinner told the judge he didnt understand the charges or proceedings. He also said he wanted to represent himself. The judge ordered that he be appointed a public defender anyway.FBI: Man scouted Cleveland locations for July 4 bomb attack(AP) „ An Americanborn citizen who federal authorities say recently scouted locations in Cleveland to attack people watching Fourth of July “reworks and talked of carrying out additional bombings has been charged with trying to support terrorism. Federal authorities said Monday that Demetrius Pitts had expressed his support for al-Qaida for more than a year and talked about setting off bombs at a July 4 parade and later in his hometown, Philadelphia. Pitts, who lived most recently in Maple Heights, Ohio, was due in federal court on Monday in Cleveland. Pitts was arrested Sunday after meeting an undercover agent and was charged with attempted support of a terrorist organization.California high court: Yelp cant be ordered to remove postsSAN FRANCISCO (AP) „ Online review site Yelp. com cannot be ordered to remove posts against a San Francisco law “rm that a judge determined were defamatory, a divided California Supreme Court ruled Monday in a closely watched case that internet companies had warned could be used to silence online speech. Justices agreed in a 4-3 opinion, saying removal orders such as the one attorney Dawn Hassell obtained against Yelp could interfere with and undermine the viability of an online platform.Ž The decision overturned a lower court ruling that Yelp had said could lead to the removal of negative reviews from the popular website and leave consumers with a skewed assessment of restaurants and other businesses. Hassell said Yelp was exaggerating the stakes of her legal effort. Her attorney, Monique Olivier, said in a statement that the ruling stands as an invitation to spread falsehoods on the internet without consequence.Ž HEARING LOSS $999ea $1299ea $1299ea adno=50537891

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, July 3, 2018 .26 CousPrp 9.59 -.03 5.00f CrackerB 157.50 +1.29 2.40 CrestEq rs 31.60 -.15 ... Crocs 17.36 -.25 ... CronosGp n6.96 +.44 4.20 CrwnCstle108.18 +.36 ... CrownHold44.85 +.09 4.32 Cummins 132.25 -.75 ... CybrOpt 17.85 +.45 .44 CypSemi 15.69 +.11 D-E-F 1.44 DCT IndlTr 65.70 -1.03 ... DDR Corp rs14.12 -.66 .78 DNP Selct 10.79 +.01 .50 DR Horton 41.07 +.07 1.00 DSW Inc 26.51 +.69 3.53 DTE 104.59 +.96 .76f DXC Tch n82.00 +1.39 .24 DanaInc 20.21 +.02 .64 Danaher 98.13 -.55 3.00f Darden 109.51 +2.45 .36 DeanFoods10.52 +.01 2.76f Deere 141.16 +1.36 1.00f Delek 49.68 -.49 ... DellTch n 92.20 +7.62 1.22 DeltaAir 49.92 +.38 ... DenburyR 4.60 -.21 .35 Dentsply 43.98 +.21 ... Dermira 8.79 -.41 .83e DeutschBk 10.64 +.02 .32f DevonE 43.53 -.43 3.20e Diageo 142.12 -1.89 .50 DiamOffsh 19.86 -1.00 .50 DiamRk 12.13 -.15 ... DianaShip 4.85 +.04 .90 DicksSptg 34.97 -.28 .40 Diebold 12.10 +.15 ... DigiIntl 14.10 +.90 4.04 DigitalRlt 111.93 +.35 .40 Dillards 92.38 -2.12 1.40 Discover 71.15 +.74 ... DiscIncA 27.42 -.08 ... DiscIncC 25.58 +.08 .. DishNetw h33.03 -.58 1.68 Disney 105.33 +.52 ... DocuSign n52.34 -.61 1.16f DollarGen 98.06 -.54 ... DollarTree 84.03 -.97 3.34 DomEngy 68.45 +.27 2.20f Dominos 281.00 -1.17 ... Domo B n 23.75 -3.55 1.74 Domtar g 47.63 +.33 .76f Donaldson 44.65 -.47 1.52 DowDuPnt 65.77 -.15 2.32 DrPepSnap123.68 +1.68 .52 DryStrt 7.69 +.02 ... Dropbox n 32.80 +.38 .14e DryShips s 5.66 +.40 .60 DufPUC 8.64 -.10 3.56 DukeEngy 79.76 +.68 .80 DukeRlty 28.74 -.29 ... E-Trade 61.62 +.46 ... eBay s 36.67 +.41 .74f EOG Rescs122.40 -2.03 .12 EQT Corp 54.45 -.73 2.64f Eaton 74.93 +.19 1.05 EV EEq2 16.90 +.07 .98 EVTxMGlo 9.39 +.09 1.64 Ecolab 140.24 -.09 2.42 EdisonInt 63.85 +.58 1.56 EducRltTr 41.39 -.11 ... EdwLfSci s146.16 +.59 .02e EldorGld g .98 -.01 ... ElectArts 143.48 +2.46 2.25 EliLilly 85.86 +.53 .. EllieMae 104.56 +.72 .92b ElmiraSB 20.45 +.03 2.68m EmergeES 7.09 -.04 1.94 EmersonEl 69.44 +.30 1.40 EnbrdgEPt 10.70 -.23 2.68 Enbridge 35.00 -.69 .06 EnCana g 12.68 -.37 ... Endo Intl 9.77 +.34 ... EnFuel grs 2.51 +.24 1.22 EgyTrEq s 17.23 -.02 2.26 EngyTrfPt 18.70 -.34 .12e Enerpls g 12.31 -.29 1.05f EnLinkLLC 16.15 -.30 .90f Ennis Inc 20.80 +.45 ... Enphase 7.14 +.41 .04 ENSCO 6.92 -.34 3.56 Entergy 81.43 +.64 1.71f EntProdPt 27.38 -.29 ... EnvisnHl n 44.28 +.27 2.16 EqtyRsd 63.47 -.22 1.52 EsteeLdr 142.74 +.05 1.60 Evergy 56.81 +.66 2.02 EversrceE 59.02 +.41 ... EvineLive 1.28 +.05 ... ExactSci h 60.50 +.71 .20 ExantasCap10.25 +.07 ... Exelixis 21.62 +.10 1.38f Exelon 42.90 +.30 1.20 Expedia h121.80 +1.61 ... Express 9.15 ... ... ExpScripts 77.99 +.78 ... ExtrmNet 8.41 +.45 3.28f ExxonM bl 81.76 -.97 ... FGL Hldg n 8.72 +.33 .48 FNBCp PA13.46 +.04 ... Facebook197.36 +3.04 1.48 Fastenal 48.00 -.13 2.60f FedExCp 229.39 +2.33 .32 FedNatHld 23.49 +.42 4.00 FedRlty 124.74 -1.81 ... Ferrari n 135.15 +.14 .40 Ferrellgs 3.37 +.01 ... FiatChrys 19.09 +.20 1.20f FidlNatFn 37.36 -.26 1.28 FidNatInfo106.70 +.67 1.56a FidusInvst 14.31 +.10 .72f FifthThird 29.08 +.38 ... Finisar 18.51 +.51 ... F ireEye 15.74 +.35 ... FstData n 21.12 +.19 .48 FstHorizon 17.90 +.06 ... FMajSilv g 7.60 -.03 ... FstSolar 53.05 +.39 1.44 FirstEngy 36.22 +.31 ... Fitbit n 6.61 +.08 1.63 FlrtyTotR 19.44 -.07 ... Flex Ltd 13.93 -.18 .72f FlowrsFds 20.50 -.33 .84 Fluor 48.59 -.19 1.38 FootLockr 52.04 -.61 .60a FordM 11.10 +.03 .28 Fortive n 76.76 -.35 .80 FBHmSec 53.38 -.31 ... Fossil Grp 27.12 +.25 .92 Frank Res 31.61 -.44 .20 FrptMcM 17.16 -.10 2.40 Frontr rs 4.95 -.41 G-H-I .88 GGP Inc 20.39 -.04 ... GW Pharm140.78 +1.24 1.32 GabDvInc 22.64 +.08 .88e GabMultT 9.24 -.20 .60 GabUtil 5.94 +.05 1.52 GameStop 14.16 -.41 2.52 Gam&Lsr n35.25 -.55 .97 Gap 31.73 -.66 ... GardDnv n 28.56 -.83 2.12f Garmin 60.92 -.08 1.15e GAInv 34.26 -.06 3.72 GenDynam187.37 +.96 .48 GenElec 13.37 -.24 1.96 GenMills 43.44 -.82 1.52 GenMotors39.50 +.10 2.88f GenesisEn 21.67 -.24 .44f Ge ntex 22.93 -.09 2.88f GenuPrt 91.01 -.78 ... Genworth 4.55 +.05 ... GeronCp 3.55 +.12 ... Gevo rs 3.94 +.14 2.28 GileadSci 71.28 +.44 2.89e GlaxoSKln 40.12 -.19 ... Globalstar .47 -.03 ... GlobusMed50.71 +.25 ... GluMobile 6.50 +.09 ... GoDaddy n72.46 +1.86 .24 Goldcrp g 13.55 -.16 3.20f GoldmanS223.26+2.69 .56 Goodyear 23.38 +.09 ... GoPro 6.49 +.05 1.72 GovPrpIT 15.58 -.27 .96 vjGrace 73.22 -.09 1.50 GrmPrTr rs27.34 +.02 .30 GraphPkg 14.59 +.08 1.68 Greif A 52.30 -.59 .40f Griffin 43.75 -.24 ... Groupon 4.31 +.01 ... GpSuprvi n11.02 +.44 .63e GuangRy 27.82 -.29 ... GulfportE 12.53 -.04 1.10 H&E Eqp 37.63 +.02 1.48 HCP Inc 25.55 -.27 ... HD Supply 43.01 +.12 .56f HP Inc 22.86 +.17 1.50e HSBC 46.52 -.62 ... HainCels lf 29.61 -.19 ... HalconRs n 4.07 -.32 .72 Hallibrtn 44.47 -.59 60 Hanesbds s22.05 +.03 2.16 HanoverIns119.94 +.38 1.48 HarleyD 41.94 -.14 ... Harmonic 4.45 +.20 2.28 HarrisCorp145.97+1.43 .20m Harsco 21.75 -.35 1.00 HartfdFn 51.33 +.20 2.52f Hasbro 93.02 +.71 1.24 HawaiiEl 34.88 +.58 .77f HlthCSvc 43.42 +.23 1.20 HlthcrRlty 28.68 -.40 1.22 HlthcreTr 26.69 -.27 .01e HeclaM 3.47 -.01 ... HeliMAn h .22 -.09 ... HelixEn 8.10 -.23 2.80f HelmPayne62.71 -1.05 1.12 Her sha rs 21.27 -.18 2.62 Hershey 92.23 -.83 ... HertzGl 15.75 +.41 1.00 Hess 64.89 -2.00 .56f HP Ent n 14.80 +.19 .28 HilltopH 22.26 +.19 .60 Hilton 79.30 +.14 .10e HimaxTch 7.39 -.07 1.32 HollyFront 68.36 -.07 ... Hologic 39.63 -.12 4.12 HomeDp 194.02 -1.08 .84e Honda 29.00 -.27 2.98 HonwllIntl 144.81 +.76 .75 Hormel s 36.59 -.62 2.12f HospPT 28.31 -.30 1.00a HostHotls 20.84 -.23 ... HstnAEn .29 -.01 2.45e HuanPwr 25.90 -.35 ... HuazhuGr 41.34 -.65 3.08 Hubbell 106.12 +.38 2.00f Humana 298.80 +1.17 .44 HuntBncsh 14.83 +.07 2.88 HuntgtnIng217.34 +.55 .65 Huntsmn 29.43 +.23 ... Huya n 32.10 -.79 1.52f IAMGld g 5.77 -.04 ... IdexxLab s221.28+3.34 ... IHS Mark 51.84 +.25 .70 ILG Inc 33.17 +.14 .14e ING 14.37 +.05 ... IQIYI n 32.80 +.50 ... IQVIA Hldg99.30 -.52 3.03e iShSelDiv 97.69 -.05 ... iShNsdBio s110.69+.87 2.90e iShCorHiDv84.68 -.31 2.13a iShUSPfd 37.91 +.20 ... IconixBrnd .60 +.01 2.36 Idacorp 92.67 +.43 3.12 ITW 138.61 +.07 ... ImunoGn 10.18 +.45 ... Imunmd 24.32 +.65 ... Incyte 68.62 +1.62 .60 IndBkMI 25.88 +.38 2.12f IngerRd 89.43 -.30 2.40 Ingredion 109.19 -1.51 ... Inpixon rs .16 ... 1.20 Intel 50.20 +.49 ... Intelsat 16.86 +.20 ... InterceptP 88.70 +4.79 .88e IntcntlExc s73.73 + .18 6.28f IBM 139.86 +.16 .80 IntlGmeT n22.74 -.50 1.90 IntPap 51.68 -.40 .84 Interpublic 23.03 -.41 ... Intersectns 1.96 -.07 1.56 Intuit 205.44 +1.14 ... IntSurg s 488.10 +9.62 1.16 Invesco 26.79 +.23 .36 InvestBncp12.91 +.12 ... IonisPhm 42.88 +1.21 2.20 IronMtn 34.90 -.11 J-K-L2.24f JPMorgCh105.08 +.88 .32 Jabil 27.65 -.01 .60 JacobsEng64.00 +.51 ... JkksPac 3.25 -.03 .40 JeffrFn 22.50 -.24 ... JetBlue 19.10 +.12 3.60f JohnJn 121.58 +.24 1.04e JohnContl n33.32 -.13 ... JonesEngy .35 -.03 .72 JnprNtwk 27.75 +.33 .10 KB Home 25.95 -1.29 .32 KBR Inc 17.77 -.15 1.31e KKR 24.85 ... 3.00f KLA Tnc 103.80 +1.27 1.44f KC Southn106.95 +.99 ... KeanGrp n12.43 -1.24 2.16 K ellogg 69.61 -.26 ... KeryxBio 3.71 -.05 .48f Keycorp 19.87 +.33 ... Keysight 59.68 +.65 4.00 KimbClk 104.97 -.37 1.12 Kimco 16.32 -.39 .80f KindMorg 17.43 -.24 ... Kinross g 3.72 -.04 .24 KnSwftT rs 38.46 +.25 2.44 Kohls 71.33 -1.57 2.50 KraftHnz n 62.09 -.73 ... KratosDef 11.36 -.15 .56f Kroger s 28.22 -.23 .12p Kulicke 24.46 +.64 2.40 L Brands 35.95 -.93 3.20 L-3 Tch 192.65 +.33 ... LKQ C orp 31.75 -.15 2.28f LTC Prp 42.89 +.15 4.40f LamResrch173.05 +.20 .77 LambWst n67.99 -.52 .60 Landstar 111.40 +2.20 ... LaredoPet 9.40 -.22 3.00 LVSands 71.27 -5.09 .90m LaSalleH 34.40 +.17 1.52f LeggPlat 44.18 -.46 ... LendingClb 3.75 -.04 .16 LennarA 52.17 -.33 .72e LbtyASE 6.44 +.04 ... LibtyGlobC26.70 +.09 ... LibMSirC n46.54+1.18 1.60 LibtProp 43.87 -.46 ... LimelghtN 4.72 +.25 1.56 LincElec 87.24 -.52 8.00 LockhdM 299.12 +3.69 .13p LaPac 27.55 +.33 1.92f Lowes 94.87 -.70 4.00f LyonBas A107.55 -2.30 M-N-03.20f M&T Bk 170.09 -.06 ... MBIA 8.90 -.14 1.20 MDC 30.62 -.15 .79 MDU Res 28.82 +.14 .80 MFA Fncl 7.66 +.08 ... MGIC Inv 10.87 +.15 .48 MGM Rsts 28.16 -.87 .60 MVC Cap 9.53 +.03 5.24e Macquarie 42.11 -.09 1.51 Macys 36.54 -.89 1.32f Magna g s 57.79 -.34 ... MagneG rs .36 -.04 ... Mallinckdt 19.29 +.63 .44 Manulife g 17.84 -.13 .20 MarathnO 20.66 -.20 1.84 MarathPt s 70.27 +.11 1.32 MAR 126.49 -.11 1.66f MarshM 82.24 +.27 2.00 MartinMid 13.70 -.10 .24 MarvellTch 21.47 +.03 .42 Masco 37.29 -.13 1.00 MasterCrd197.67 +1.15 ... Match n 39.48 +.74 .60 Mattel 16.54 +.12 1.68 MaximIntg 59.12 +.46 ... MaxLinear16.50 +.91 ... McClatch rs 9.66 -.29 2.08 McCorm 115.68 -.41 4.04 McDnlds 156.87 +.18 1.36 McKesson134.88+1.48 .01 McEwenM 2.15 +.08 1.00 MedProp 13.94 -.10 .40m MedleyCap 3.50 +.03 2.00f Medtrnic 86.03 +.42 1.92 Merck 60.46 -.24 2.50 MercGn 44.46 -1.10 2.18 Meredith 52.55 +1.55 ... Meritor 20.45 -.12 1.68f MetLife 43.58 -.02 ... MKors 66.49 -.11 ... Michaels 19.28 +.11 ... MicrFoc n 17.67 +.40 1.45f Microchp 91.47 +.52 ... MicronT 54.48 +2.04 1.68 Microsoft 100.01 +1.40 ... Microvisn 1.09 -.03 ... Middleby 103.21 -1.21 .90 MdsxWatr 42.37 +.20 1.39 MHowHiInc11.95 -.09 ... MiMedx 3. 93 -2.46 ... MitsuUFJ 5.52 -.13 1.64 MolsCoorB67.62 -.42 .88 Mondelez 40.86 -.14 ... MonstrBv s57.58 +.28 .25p Moog A 77.38 -.58 1.00 MorgStan 47.72 +.32 .10 Mosaic 27.79 -.26 2.08 MotrlaSolu116.51 +.14 1.00 MurphO 33.04 -.73 ... Mylan NV 36.63 +.49 ... NCR Corp 30.10 +.12 .12 NRG Egy 30.97 +.27 1.24f NRG Yld C17.35 +.15 ... NXP Semi108.80 -.47 .24 Nabors 6.21 -.20 1.70f NatFuGas 53.07 +.11 2. 89e NatGrid 56.10 +.25 4.00 NtHlthInv 74.04 +.36 .20 NOilVarco 42.75 -.65 1.00a NatPresto125.25 +1.25 .64 Navient 13.23 +.20 1.69f NaviosMar 1.95 +.06 ... NektarTh 48.83 ... ... Neogen s 81.74 +1.55 ... Neovasc g .04 ... 1.60f NetApp 79.18 +.65 ... Netflix s 398.18 +6.75 ... Netlist h .17 -.01 ... NevroCorp73.23 -6.62 ... NewConcEn8.90+4.68 ... NwGold g 2.05 -.03 1.09 NJ Rscs s 45.40 +.65 1.48 N ewMedia 18.75 +.27 .40e NewOriEd 94.42 -.24 2.00 NewResid 17.74 +.25 .68 NY CmtyB 11.03 -.01 .80 NYMtgTr 6.05 +.04 .16 NY Times 26.25 +.35 .92f NewellRub 26.27 +.48 ... NewfldExp 29.68 -.57 .56 NewmtM 37.55 -.16 .20 NewsCpA 15.15 -.35 4.44f NextEraEn169.01+1.98 .78 NiSource s 26.52 +.24 1.40f Nielsen plc 30.59 -.34 .80 NikeB s 78.35 -1.33 .08 NobleCorp 6.07 -.26 .44 NobleEngy 33.99 -1.29 .19e NokiaCp 5.65 -.10 .41e NordicAm 2.82 +.14 1.48a Nordstrm 50.71 -1.07 2.88 NorflkSo 152.21 +1.34 ... NthnO&G 3.11 -.04 4.80f NorthropG308.87 +1.17 .68 NwstBcsh 17.53 +.14 1.88 NwstNG 64.45 +.65 ... NorwCruis 47.06 -.19 2.75e Novartis 74.71 -.83 ... Novavax 1.33 -.01 .96e NovoNord 46.76 +.64 1.47 NuSkin 78.04 -.15 ... NuanceCm14.16 +.28 1.52 Nucor 62.85 +.35 ... Nutanix n 52.32 +.75 .85a NuvDivA 13.29 -.01 .78a Nv AMT-Fr 15.58 -.04 .80 NvPfdInco 9.42 +.09 1.00 NuvEqtP 14.13 +.04 .60 Nvidia 242.24 +5.34 ... NxStageMd27.70 -.20 1.33 OGE Engy 35.08 -.13 .38 OaktrSpL 4.73 -.05 .56e OaktStInco 8.39 -.11 ... OasisPet 12.64 -.33 3.08 OcciPet 82.52 -1.16 .60 Oceaneerg24.98 -.48 .60 OceanFst 30.06 +.10 ... Oclaro 8.96 +.03 .10 OfficeDpt 2.56 +.01 .52 OldNBcp 18.85 +.25 .78 OldRepub 19.90 -.01 .80 Olin 28.80 +.08 2.64 OmegaHlt 31.00 ... ... OnSmcnd 22.59 +.36 3.18f ONEOK 68.95 -.88 ... OpkoHlth 4.72 +.02 .76 Oracle 44.95 +.89 ... Orbotch 62.46 +.66 ... Organovo 1.36 -.04 ... Orthofix 56.88 +.06 .96 OshkoshCp70.69 +.37 1.34 OtterTail 48.20 +.60 ... Overstk 33.95 +.30 1.04 OwensMin 16.63 -.08 .84 OwensCorn63.74 +.37 ... OwensIll 16.61 -.20 P-Q-R 1.20 PBF Engy 41.70 -.23 .20 PDL Bio 2.41 +.07 2.12f PG&E Cp 43.74 +1.18 ... PGT Inc 21.20 +.35 3.00 PNC 135.92 +.82 1.06 PNM Res 39.00 +.10 ... POSCO 71.02 -3.10 1.80 PPG s 102.68 -1.05 1.64 PPL Corp 28.74 +.19 1.12f Paccar 60.86 -1.10 ... Pagsegur n27.13 -.62 ... PaloAltNet209.44+3.97 ... Pandora 7.99 +.11 2.20f ParkHot n 30.49 -.14 ... ParkDrl .38 -.00 3.04f ParkerHan156.09 +.24 ... Parsley En 29.93 -.35 1.04 Patterson 22.48 -.19 .16f PattUTI 17.35 -.65 ... Pavmed n 1.14 +.19 2.24f Paychex 68.04 -.31 ... PayPal n 83.89 +.62 ... Pedevco rs 2.32 +.05 1.50 Pembina g 34.62 +.02 ... PnnNtGm 32.84 -.75 .72 PennantPk 7.05 +.05 ... Penney 2.34 ... 1.40f Penske 47.23 +.38 .70 Pentair 41.96 -.12 .70f PeopUtdF 18.21 +.12 3.71f PepsiCo 109.53 +.66 .28 PerkElm 72.59 -.64 .76 Perrigo 73.74 +. 83 ... Perspecta n21.65 +1.10 1.36 Pfizer 36.33 +.05 4.56f PhilipMor 80.24 -.50 .88e PhilipsNV 42.47 +.20 3.20f Phillips66 110.61 -1.70 .92 PhysRltTr 15.48 -.23 .84 PiedmOfc 19.76 -.17 .28 Pier 1 2.36 -.02 .96 PimIncStr2 10.53 +.06 1.30 PinnaclFds64.84 -.22 2.78 PinWst 81.45 +.89 ... PionEnSvc 5.30 -.55 .32f PioNtrl 185.21 -4.03 .75 PitnyBw 8.65 +.08 1.95 PlainsAAP 23.57 -.07 1.70 PlainsGP rs 23.53 -.38 ... PlatfmSpc 11.39 -.21 ... PlugPowr h 2.03 +.01 2.40 Polaris 123.51 +1.33 .70 PolyOne 43.22 ... 3.30 Praxair 158.28 +.13 2.08f PrinFncl 52.86 -.09 1.24a ProAssur 35.80 +.35 1.92 ProLogis 64.52 -1.17 ... ProPetr n 15.25 -.43 2.87f ProctGam 78.13 +.07 ... ProfirEng 3.58 +.20 .69e ProgsvCp 59.74 +.59 .72 ProspctCap 6.68 -.03 3.60 Prudentl 94.33 +.82 1.80 PSEG 53.92 -.22 6.80 PubStrg 226 .34 -.52 .36 PulteGrp 28.87 +.12 ... PureStrg n 24.05 +.17 .44 PMMI 7.07 -.01 .08 QEP Res 11.91 -.35 2.48f Qualcom 56.18 +.06 ... QuaCare 20.60 -.91 ... QuantaSvc33.56 +.16 2.00f QstDiag 110.21 +.27 ... QuratRet A21.12 -.10 .40 RPC 14.22 -.35 1.28 RPM 57.96 -.36 ... RadiSys 1.54 +.84 .01 RadianGrp 16.21 -.01 2.50f RLauren 125.82 +.10 .08 RangeRs 16.73 ... .52 RavenInds 39.00 +.55 .88f RJamesF n 90.30 +.95 1.08f Rayonier 38.38 -.31 3.47 Raytheon 194.39 +1.21 ... RealGSol rs .45 -.12 2.53 RltyInco 53.28 -.51 ... ReconTech 1.42 +.04 ... RedHat 136.32 +1.95 1.20f RedwdTr 16.63 +.16 2.22f RgcyCtrs 61.55 -.53 ... Regenrn 351.14 +6.15 .36 RegionsFn 17.89 +.11 2.00 RelStlAl 87.62 +.08 .32 RentACt 14.76 +.04 ... Replgn 47.02 -.02 1.80 RestBrnds 60.19 -.11 .78 RetailOpp 19.07 -.09 .66 RetailProp 12.64 -.14 ... RiteAid 1.68 -.05 ... RoadrnTrn 2.86 +.77 3.68 RockwlAut167.69+1.46 1.32 RockColl 135.18 +.50 ... Rogers 113.35 +1.89 ... Roku n 43.29 +.67 1.65 Roper 274.60 -1.31 .90 RossStrs s 84.57 -.18 .40 Rowan 15.48 -.74 3.76 RoyalBk g 74.85 -.45 2.40 RylCarb 103.96 +.36 3.76 RoyDShllB 71.48 -1.17 3.76 RoyDShllA 68.40 -.83 2.08f Ryder 72.81 +.95 S-T-U 2.00 S&P Glbl 204.32 +.43 1.00 S&T Bcp 44.09 +.85 ... BasicEnS .45 ... .76f Baxter s 73.75 -.09 ... BeazerHm 14.67 -.08 3.00f BectDck 238.90 -.66 .64 BedBath 19.33 -.60 1.24 Bemis 42.36 +.15 ... BerkH B 187.83 +1.18 1.80f BestBuy 74.35 -.23 1.20 BigLots 41.46 -.32 ... BioanlySys 1.97 +.32 ... Biocryst 5.67 -.06 ... Biogen 295.77 +5.53 ... BioPhrmX .22 ... 1.90f BlkHillsCp 61.60 +.39 ... BlackBerry 9.96 +.31 2.40 BlkHlthSci 38.70 +.12 .65a BlkMuniast 13.26 +.03 2.70e Blackstone 33.16 +.99 1.00f BlockHR 23.28 +.50 .36 BloominBr 19.65 -.45 .40 BdwlkPpl 12.02 +.40 6.84 Boeing 336.08 +.57 ... BookingHl 2047.94+20.85 .68 BorgWarn 43.75 +.59 ... BostBeer 302.35 +2.65 ... BostonSci 32.83 +.13 ... Box Inc n 25.56 +.57 .20 BoydGm 34.48 -.18 .72 Brandyw 16.82 -.06 .56 BrigStrat 17.67 +.0 6 ... BrghtFn n 40.78 +.71 1.52 Brinker 48.06 +.46 1.60 BrMySq 55.19 -.15 2.24e BritATob s 50.08 -.37 1.10 BrixmorP 17.22 -.21 7.00 BroadcInc242.05 -.59 ... Brookdale 9.17 +.08 1.88 BrkfInfra s 38.40 ... .76 Brunswick 66.73 +2.25 5.05 Buckeye 34.77 -.38 ... C&J Eng n 22.44 -1.16 1.02 CA Inc 36.15 +.50 .80 CBL Asc 5.51 -.06 .05p CBRE Grp 47.66 -.08 .72 CBS B 55.98 -.24 1.20 CF Inds s 43.40 -1.00 1. 84 CH Robins 85.62 +1.96 .64 CIT Grp 50.71 +.30 1.43 CMS Eng 47.84 +.56 .14e CNH Indl 10.35 -.18 .04 CNX Resc 17.80 +.02 .88 CSX 64.26 +.48 2.95e CVR Rfng 22.15 -.20 2.00 CVS Health65.17 +.82 .88 CYS Invest 7.45 -.05 .24 CabotO&G 23.52 -.28 ... CaesarsEnt10.45 -.25 2.49e Cal-Maine 46.35 +.50 1.20 CalaCvHi 12.76 +.02 ... CalAmp 24.15 +.72 ... CalifRes rs 44.18 -1.26 .75 CalifWtr 39.90 +.95 ... CallonPet 10.59 -.15 ... CalumetSp 7.40 -.05 3.08 CamdenPT90.80 -.33 1.40 CampSp 40.29 -.25 .54 CampWrl n24.52 -.46 5.32 CIBC g 86.61 -.31 1.33 CdnNR gs 81.85 +.10 1.34 CdnNRs gs35.53 -.54 1.60 CapOne 93.78 +1.88 ... CapSenL 10.63 -.04 .64 CapsteadM 9.01 +.06 ... CpstnTur rs 1.47 +.04 1.90f CardnlHlth 49.15 +.32 ... CarMax 73.74 +.87 2.00 Carnival 57.15 -.16 .72 CarpTech 53.42 +.85 ... Carriz o 27.66 -.19 3.44f Caterpillar136.29 +.62 3.56 CedarF 63.37 +.36 ... Celgene 79.51 +.09 ... CelldexTh .51 +.00 .20 CenovusE 10.34 -.04 ... CntRsDvA 17.22 -.84 1.11 CenterPnt 27.57 -.14 ... CentAl 15.16 -.59 2.16 CntryLink 18.53 -.11 ... Cerner 61.16 +1.37 1.12 ChemFinl 55.73 +.06 .68 Chemours n43.92 -.44 .56p CheniereEn64.21 -.98 ... ChesEng 5.18 -.06 4.48 Chevron 124.25 -2.18 .34 Chicos 8.29 +.15 .64e ChinaSoAir38.43 -1.10 ... Chipotle 442.82+11.45 .87f ChurchDwt s52.94 -.22 ... CienaCorp 26.95 +.44 .04 Cigna 169.03 -.92 .64 Cimarex 97.66 -4.08 ... CinciBell rs15.65 -.05 2.12 CinnFin 66.98 +.12 ... Cirrus 38.41 +.08 1.32f Cisco 42.81 -.22 1.28 Citigroup 67.16 +.24 .52 CitizFincl 39.38 +.48 ... CitrixSy s 106.72 +1.88 ... CleanEngy 3.65 -.04 ... ClevCliffs 8.50 +.07 3.84 Clorox 133.52 -1.73 1.56 CocaCola 43.75 -.11 ... Coeur 7.50 -.10 .80 CognizTch 79.49 +.50 .96 CohStQIR 12.02 ... 2.06 CohStSelPf27.30 +.45 1.68 ColgPalm 64.58 -.23 ... ColonCap 6.17 -.07 .76 Comcast s 33.17 +.55 1.36f Comerica 91.77 +.85 .48 CmclMtls 21.31 +.20 ... CmtyHlt 3.13 -.19 .24 CmpTask 7.87 +.13 .40 Comtech 32.00 +.12 .85 ConAgra 35.03 -.70 ... Conduent n18.16 -.01 1.25f ConnWtrSv66.20 +.88 1.14f Co nocoPhil68.59 -1.03 1.55 ConsolCom12.52 +.16 2.86 ConEd 78.34 +.36 2.96f ConstellA 215.91 -2.96 ... ContlRescs62.58 -2.18 .44f Cnvrgys 24.79 +.35 .42 CooperTire26.25 -.05 ... Copart s 56.84 +.28 ... Corcept 15.03 -.69 2.20 CoreLabs112.66-13.55 ... CorMedix .25 +.01 ... CorOnDem47.97 +.54 .72 Corning 27.71 +.20 1.10 CorpOffP 28.83 -.16 2.28f Costco 207.99 -.99 ... Cotiviti n 44.12 -.01 .50 Coty 13.87 -.23 A-B-C ... ADT Inc n 8.15 -.50 .52 AES Corp 13.14 -.27 1.04 AFLAC s 42.89 -.13 2.16 AGNC Inv 18.83 +.24 ... AK Steel 4.45 +.11 1.71e ASML Hld195.25 -2.72 2.00 AT&T Inc 32.21 +.10 ... AV Homes 21.45 +.05 ... AXA EqH n20.63 +.02 1.12 AbbottLab 61.00 +.01 3.84 AbbVie 93.11 +.46 .80 AberFitc 24.50 +.02 ... AcadiaPh 16.71 +1.44 ... AccelrDiag 21.70 -.60 2.66 Accenture163.23 -.36 ... Accuray 4.08 -. 03 ... Achaogen 8.93 +.27 .34f ActivsBliz 77.28 +.96 ... Acxiom 34.21 +4.26 ... AdamisPh 4.80 +1.60 1.10 Adient n 49.49 +.30 ... AdobeSy 243.26 -.55 ... AdvEnId 58.83 +.74 ... AMD 15.16 +.17 ... Aecom 32.73 -.30 ... AeroViron 71.29 -.14 2.00 Aetna 185.68 +2.18 ... AeviGeno 1.02 -.09 .60 Agilent 61.47 -.22 1.12 Aircastle 20.42 -.08 ... AkamaiT 74.44 +1.21 ... AkebiaTher 9.58 -.40 ... AkersB ios .38 -.01 ... Akorn Inc 16.81 +.22 ... AlaskCom 1.74 -.03 1.34f Albemarle 93.48 -.85 ... Alcoa Cp 45.88 -1.00 ... Alexion lf 125.00 +.85 ... Alibaba 186.36 +.83 ... AllegTch 25.25 +.13 2.80 AllegiantT140.45 +1.50 2.88 Allergan 167.21 +.49 2.24 Allete 77.82 +.41 2.06f AllnceRes 17.90 -.45 2.57e AlliBern 28.80 +.25 1.34f AlliantEg s 42.71 +.39 .60 AllisonTrn 40.17 -.32 1.84 Allstate 91.67 +.40 .52 AllyFincl 26.67 +.40 ... AlnylamP 98.08 -.41 ... Alphabet C1127.46+11.81 ... Alphabet A 1142.11+12.92 .69 AlpTotDiv 8.91 ... ... Altaba 73.41 +.20 ... Altice n 16.98 -.08 2.80f Altria 55.87 -.92 ... Amazon 1713.78+13.98 ... Ambarella 38.09 -.52 1.83 Ameren 61.22 +.37 .50 AFMulti 6.40 +.05 .17e AMovilL 16.21 -.45 .40 AmAirlines 38.36 +.40 ... AmAxle 16.08 +.52 .55f AEagleOut 23.89 +.64 2.48 AEP 70.05 +.80 1.40 AmExp 99.00 +1.00 .20 AHm4Rent 22.12 -.06 1.28 AmIntlGrp 53.36 +.34 1.02 AmStsWtr 58.12 +.96 3.08f AmTower 144.67 +.50 1.82f AmWtrWks86.31 +.93 3.80 Amerigas 41.73 -.49 3.60f Ameriprise140.87 +.99 1.52 AmeriBrgn 85.72 +.45 .36 Ametek 71.91 -.25 5.28 Amgen 185.29 +.70 ... AmicusTh 15.48 -.14 .92f Amphenol 87.11 -.04 1.00 Anadarko 72.44 -.81 1.92 AnalogDev 96.31 +.39 2.36 Andeavor 131.81 +.63 ... AnglogldA 8.22 +.01 3.19e ABInBev 100.60 -.16 1.20 Annaly 10.39 +.10 1.00 AnteroRes 20.94 -.41 3.00 Anthem 238.27 +.24 .60 Anworth 5.01 +.04 1.00 Apache 44.68 -2.07 .60 ApolloInv 5.57 ... 1.20 AppHReit n17.86 -.02 2.92f Apple Inc 187.18 +2.07 .80 ApldMatl 45.68 -.51 ... ApldOptoel45.98 +1.08 .22 Aptiv 92.15 +.52 .82 AquaAm 35.44 +.26 ... AquinoxPh 2.57 -.08 ... ArQule 5.77 +.24 .42 Aramark 37.19 +.09 .32 ArcBest 46.05 +.35 .10p ArcelorM rs28.51 -.27 1.34 ArchDan 45.23 -.60 .48 Archrock 12.15 +.15 .24 Arconic 16.86 -.15 1.52 AresCap 16.45 ... 1.18e AresMgmt 21.00 +.30 ... AristaNetw261.36+3.87 ... ArrayBio 16.57 -.21 ... ArrisIntl 24.81 +.37 ... ArrowEl 75.77 +.49 ... ArrowPhm14.87 +1.27 ... AscenaRtl 4.06 +.08 .90m Ashland 78.25 +.07 .60 AsscdBanc27.55 +.25 1.37e AstraZen s 34.82 -.29 ... AtHomGr n39.37 +.22 1.94f ATMOS 90.34 +.20 2.76f AutoData 134.86 +.72 ... AvayaHl n 20.84 +.76 2.26f AveryD 100.55 -1.55 ... AvisBudg 32.51 +.01 1.49f Avista 52.91 +.25 ... Avon 1.61 -.01 ... Axovant n 2.37 +.11 1.90f B&G Foods30.90 +1.00 1.50a BB&T Cp 51.16 +.72 3.02 BCE g 40.40 -.09 .72 BGC Ptrs 11.41 +.09 1.66e BHPBil plc 43.49 -1.46 2.38 BP PLC 45.20 -.46 3.60e BP Pru 29.20 -.70 ... Baidu 246.25 +3.25 .72f BakHuGE n32.94 -.09 .42f Balchem 99.52 +1.38 .40 BallCorp s 35.76 +.21 ... BallardPw 2.86 +.01 .48 BkofAm 28.28 +.09 3.84e BkMont g 76.79 -.47 .96 BkNYMel 54.09 +.16 3.28f BkNova g 56.17 -1.05 .60 BarnesNob 6.25 -.10 .12 BarrickG 13.12 -.01DivName Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JFMAMJ 2,680 2,740 2,800 S&P 500Close: 2,726.71 Change: 8.34 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,567.69 Change: 57.38 (0.8%) 10 DAYSAdvanced 1543 Declined 1308 New Highs 36 New Lows 102 Vol. (in mil.) 3,022 Pvs. Volume 3,526 1,698 2,125 1734 1095 51 78 NYSE NASDDOW 24319.42 24077.56 24307.18 +35.77 +0.15% s t s -1.67% DOW Trans. 10452.68 10291.45 10448.20 +103.21 +1.00% t t s -1.55% DOW Util. 717.97 709.42 717.64 +6.00 +0.84% s s s -0.79% NYSE Comp. 12486.54 12400.54 12485.58 -18.67 -0.15% s t s -2.52% NASDAQ 7568.10 7443.10 7567.6 9 +57.38 +0.76% s t s +9.62% S&P 500 2727.26 2698.95 2726.71 +8.34 +0.31% s t s +1.99% S&P 400 1953.65 1936.24 1953.65 +1.98 +0.10% t t s +2.79% Russell 2000 1655.09 1631.06 1655.09 +12.02 +0.73% t s s +7.79% Toronto TSX 16304.31 16229.95 16277.73 +97.84 +0.60% s s s +0.42%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices fell. The yield on the 10-year Treasury note rose to 2.87 percent Monday from 2.86 percent late Friday.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 1.93 1.92 +0.01 1.02 6-month T-bill 2.12 2.10 +0.02 1.14 52-wk T-bill 2.32 2.32 ... 1.23 2-year T-note 2.55 2.53 +0.02 1.39 5-year T-note 2.75 2.73 +0.02 1.89 7-year T-note 2.83 2.82 +0.01 2.14 10-year T-note 2.87 2.86 +0.01 2.30 30-year T-bond 2.99 2.99 ... 2.83 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.60 Barclays USAggregate 3.29 3.29 ... 2.53 Barclays US Corp 4.02 4.02 ... 3.17 Barclays US High Yield 6.49 6.49 ... 5.63 Moodys AAA Corp Idx 3.93 3.93 ... 3.68 10-Yr. TIPS .71 0.74 -0.03 .56Commodities U.S. crude oil inched lower but other fuel prices, including Brent crude and wholesale gasoline, fell more than 2 percent.Crude Oil (bbl) 73.94 74.15 -0.28 +22.4 Ethanol (gal) 1.40 1.43 -1.54 +5.6 Heating Oil (gal) 2.16 2.21 -2.44 +3.9 Natural Gas (mm btu) 2.86 2.92 -2.12 -3.1 Unleaded Gas (gal) 2.10 2.18 -2.12 +17.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1239.80 1251.30 -0.92 -5.1 Silver (oz) 15.74 16.10 -2.24 -7.7 Platinum (oz) 809.00 852.40 -5.09 -13.4 Copper (lb) 2.93 2.95 -0.66 -10.6 Palladium (oz) 941.80 958.30 -1.72 -12.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.07 1.07 +0.17 -13.1 Coffee (lb) 1.12 1.15 -3.00 -11.5 Corn (bu) 3.38 3.50 -3.64 -3.8 Cotton (lb) 0.85 0.85 -1.03 +7.5 Lumber (1,000 bd ft) 575.60 569.30 +1.11 +28.5 Orange Juice (lb) 1.66 1.60 +3.92 +21.9 Soybeans (bu) 8.49 8.59 -1.16 -10.9 Wheat (bu) 4.80 4.97 -3.47 +12.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3123 -.0067 -.51% 1.3017 Canadian Dollar 1.3203 +.0056 +.42% 1.2964 USD per Euro 1.1610 -.0059 -.51% 1.1422 Japanese Yen 110.86 -.02 -.02% 112.54 Mexican Peso 20.0562 +.1794 +.89% 18.1424 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6705 -.0008 -.29% 3.4865 Norwegian Krone 8.1954 -.0006 -.49% 8.3524 South African Rand 13.8793 -.0008 -1.11% 13.1141 Swedish Krona 8.9 924 -.0004 -.36% 8.4294 Swiss Franc .9948 -.0034 -.34% .9589 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3657 +.0137 +1.00% 1.3014 Chinese Yuan 6.6669 +.0407 +.61% 6.7795 Hong Kong Dollar 7.8444 -.0009 -.01% 7.8083 Indian Rupee 68.729 +.283 +.41% 64.610 Singapore Dollar 1.3709 +.0085 +.62% 1.3767 South Korean Won 1120.95 +7.43 +.66% 1144.34 Taiwan Dollar 30.56 +.09 +.29% 30.42 ASIA/PACIFICForeign Exchange The dollar strengthened compared to the euro and the British pound. It weakened slightly compared to the Japanese yen.LAST6 MO AGO 1 YR AGO .49m SCANA 38.79 +.27 3.25 SLGreen 100.37 -.16 ... SLM Cp 11.61 +.16 .10 SM Energy25.17 -.52 ... SpdrSCap n32.47 +.19 ... SRC Eng 10.80 -.22 2.29m SabnR 46.50 -.60 1.78e SabraHltc 21.76 +.03 .56 SabreCorp 25.21 +.57 ... SAExplr rs 2.30 +.69 ... Saia Inc 80.45 -.40 ... StJoe 18.00 +.05 ... Salesforce140.43+4.03 ... SallyBty 15.27 -.76 .65e SJuanB 5.70 -.09 ... SanchezEn 4.34 -.18 ... SangTher 1 5.15 +.95 1.58e Sanofi 40.00 -.01 .23e SantCUSA 19.30 +.21 2.00 Schlmbrg 65.21 -1.82 .40 Schwab 51.30 +.20 ... SeadrillLtd .10 -.11 2.52 SeagateT 57.61 +1.14 .64 SealAir 42.39 -.06 ... SearsHldgs 2.34 -.03 .50 Seaspan 9.89 -.29 3.58 SempraEn115.54 -.57 1.56 SenHous 18.06 -.03 ... ServcNow177.60 +5.13 ... ShakeShk n64.90 -1.28 3.44f Sherwin 406.76 -.81 1.40 ShipFin 14.70 -.25 1.24f SignetJwlrs56. 11 +.36 7.80 SimonProp169.68 -.51 ... SimplyGd n15.19 +.75 .72 Sinclair 31.90 -.25 .04 SiriusXM 6.82 +.05 ... Skechers s30.45 +.44 1.28 SkywksSol 97.06 +.41 ... SmartFn rs26.46 +.70 .72 SmithAO s 58.99 -.16 3.12 Smucker 105.16 -2.32 ... SnapInc A n13.15 +.06 3.28 SnapOn 160.35 -.37 ... SodaStrm 85.37 +.07 ... Sogou n 10.99 -.44 1.64 SolarCap 20.60 +.16 1.56 SonocoP 52.44 -.06 ... SonyCp 50.94 -.32 ... SorrentoTh 7.25 +.05 1.00 SourcC 39.67 -.08 1.12 SoJerInd s 33.96 +.49 2.40f SouthnCo 46.90 +.59 .64f SwstAirl 51.54 +.66 ... SwstnEngy 5.24 -.06 .72 SpiritRltC 8.05 +.02 ... Sprint 5.43 -.01 ... Sprouts 22.07 ... ... Square n 63.14 +1.50 2.52 StanBlkDk132.46 -.35 .47f StarGas 9.74 -.06 1.44f Starbucks s49.06 +.21 1.92 StarwdPT 21.77 +.06 1.68 StateStr 94.02 +.93 .75 StlDynam 46.16 +.21 30 SteinMart s 2.09 -.36 .28 SterlingBc 23.85 +.35 ... StitchFix n 27.70 +.26 1.88 Stryker 169.96 +1.10 2.40 SubPpne 23.51 +.02 .29t SumtMtls n26.19 -.06 2.84f SunCmts 97.77 -.11 .36 SunHydrl 48.50 +.31 1.44 Suncor g 40.37 -.31 ... SunPower 8.05 +.38 ... Sunrun n 14.17 +1.02 .20 SunstnHtl 16.42 -.20 1.60 SunTrst 67.02 +1.00 ... SuperCom 1.97 -.37 .32 SupEnrgy 9.05 -.69 .38 SupGpCos s20.78 +. 07 .30 Symantec lf20.89 +.24 .60 Synchrony 33.84 +.46 ... SynrgyPh 1.79 +.05 1.00 SynovusFn53.31 +.48 15.00eSyntel 35.28 +3.19 ... SynthBiol .23 -.01 1.44 Sysco 67.96 -.33 ... T-MobileUS59.91 +.16 ... TAL Educ s37.94 +1.14 2.60m TC PpLn 25.68 -.27 1.76f TE Connect90.49 +.43 1.56 TJX 94.91 -.27 .24 TahoeRes 5.02 +.10 .72 TailorBr 24.77 -.75 ... TandmD rs21.40 -.63 1.35 Tapestry 46.37 -.34 3.64 Tar gaRes 48.27 -1.22 2.56f Target 75.77 -.35 2.62f Taubmn 58.52 -.24 ... TechData h82.49 +.37 .13 Technip 30.67 -1.07 .16e TeckRes g 24.60 -.85 .28 Tegna 10.84 -.01 ... Teladoc n 59.40 +1.35 1.00 Tenneco 44.51 +.55 ... Teradata 41.01 +.86 .36 Teradyn 38.31 +.24 5.15e TerraNitro 83.96 ... ... Tesaro 41.56 -2.91 ... Tesla Inc 335.07 -7.88 2.48 TexInst 110.24 -.01 1.00 TexRdhse 65.94 +.43 .96 Textainer 15.60 -.30 .08 Textron 66.14 +.23 ... TherapMD 6.35 +.11 .68 ThermoFis205.57 -1.57 ... 3D Sys 14.09 +.28 5.44f 3M Co 195.52 -1.20 2.20f Tiffany 131.06 -.54 1.12f Timken 43.30 -.25 ... Tintri h .28 +.03 .44 TollBros 36.74 -.25 .64 Torchmark 81.91 +.50 2.68 TorDBk gs 57.42 -.44 2.71e Total SA 60.86 +.30 ... Toyota 127.93 -.88 ... TransEntx 4.01 -.35 ... Transocn 13.03 -.41 3.08f Travelers 122.39 +.05 .30 Travelport 19.56 +1.02 ... Trevena 1.50 +.06 1.02e TriContl 26.56 +.05 2.50 TriCntl pf 51.74 +.14 ... TriNetGrp 57.08 +1.14 .52 Trinity 34.82 +.56 ... TripAdvis 56.11 +.40 .18 Tronox 19.86 +.18 ... TrueBlue 27.65 +.70 .26 TrstNY 9.10 +.20 2.72 Tuppwre 40.34 -.90 .36 21stCFoxA49.20 -.49 .36 21stCFoxB48.67 -.60 ... 22ndCentry 2.55 +.09 ... Twitter 44.98 +1.31 ... 2U 84.91 +1.35 1.20 Tyson 66.42 -2.43 .69e UBS Grp 15.18 -.16 1.29 UDR 37.23 -.31 1.04f UGI Corp 52.87 +.80 .25 US Silica 25.76 +.07 ... USG 43.16 +.04 ... UltraClean 16.35 -.25 ... UltPetro n 2.17 -.14 .80 Umpqua 22.61 +.02 ... UndrArm s 22.52 +.04 ... UnAr C wi 21.15 +.07 .45f UniFirst 181.20 +4.30 1.43e UnilevNV 55.06 -.66 2.92 UnionPac 143.07 +1.39 ... Unit 25.05 -.51 ... UtdContl 70.92 +1.19 3.64 UPS B 105.88 -.35 ... UtdRentals144.75 -2.87 1.20 US Bancrp 50.41 +.39 .20 USSteel 35.13 +.38 2.80 UtdTech 125.03 ... 3.60f UtdhlthGp247.48 +2.14 2.40 UnitGrp 20.16 +.13 3.00f UnvslCp 66.40 +.35 .92 UnumGrp 37.59 +.60 ... UraniumEn 1.59 -.02 ... UrbanOut 45.10 +.55 ... Uxin Ltd n 8.15 -.89 V-W-X-Y-Z 1.84 VF Corp 81.23 -.29 .64 VICI Pr n 20.70 +.06 ... ValeantPh 22.93 -.31 3.20 ValeroE 109.23 -1.60 .44 VlyNBcp 12.25 +.09 1.82e VangDivAp101.70 +.08 1.80 Vectren 71.50 +.05 3.16 Ventas 56.87 -.08 ... Veoneer n 42.65 ... ... Verastem 6.95 +.07 .55 Vereit 7.44 ... ... VeriFone 22.84 +.02 ... Verisign 140.22 +2.80 2.36 VerizonCm50.42 +.11 ... VertxPh 169.61 -.35 .80 ViacomB 29.45 -.71 .40 ViadCorp 55.60 +1.35 ... Viavi 10.32 +.08 ... VikingTh n10.06 +.57 .84 Visa s 132.50 +.05 .34f VishayInt 23.65 +.45 ... VistraEn n 24.01 +.35 ... VMware 162.02+15.051.82e Vodafone 24.24 -.07 1.12 VulcanM 127.22 -1.84 .40 W&T Off 6.91 -.24 2.16 WD 40 147.15 +.90 2.21 WEC Engy65.15 +.50 4.06 WP Carey 65.64 -.71 ... WPX Engy 17.93 -.10 2.08f WalMart 84.00 -1.65 1.76f WalgBoots 61.13 +1.12 20 WarrMet n 25.92 -1.65 1.00 WashPrGp 8.09 -.02 1.20 WREIT 30.09 -.24 1.85 WsteMInc 81.86 +.52 ... Waters 193.78 +.19 ... WeathfIntl 3.16 -.13 1.32f WebsterFn 64.45 +.75 ... WtWatch 100.99 -.11 1.58f WeinRlt 30.35 -.46 1.56 WellsFargo56.32 +.88 1.68e Welltower 62.08 -.61 .34 Wendys Co17.24 +.06 .38 WAstInfSc 11.35 -.08 2.00 WDigital 78.04 +.63 .76 WstnUnion 20.44 +.11 1.52e WestpacBk21.41 -.27 1.72 WestRck 56.93 -.09 1.28 Weyerhsr 36.30 -.16 4.60f Whrlpl 146.94 +.71 ... WhitngPet rs50.41-2.31 ... WildhRs n 24.30 -1.06 1.36 WmsCos 26.70 -.41 2.46f WillmsPtrs 40.10 -.49 ... WT MCD s35.70 -.10 .57 Woodward 76.25 -.61 .24 WorldFuel 20.22 -.19 .48 WldW Ent 74.78 +1.96 ... Worldpay 82.06 +.28 .92f Worthgtn 42.85 +.88 3.00f Wynn 154.14-13.20 .88 XL Grp 56.01 +.06 1.52 XcelEngy 46.23 +.55 1.00 Xe rox rs 24.20 +.20 1.44f Xilinx 65.64 +.38 ... YRC Wwde10.18 +.13 .02 Yamana g 2.88 -.02 ... Yandex 36.13 +.23 .67 YorkWater 32.75 +.95 1.44f YumBrnds 78.11 -.11 .40 Yum China37.99 -.47 ... ZTO Exp n 20.42 +.42 ... Zagg 17.15 -.15 ... ZayoGrp 36.42 -.06 ... Zendesk 56.30 +1.81 ... ZillowC n 60.25 +1.19 .96 ZimmerBio111.82 +.38 .72e ZionsBcp 52.96 +.27 .50 Zoetis 85.65 +.46 ... Zuora n 28.49 +1.29 ... Zynga 4.13 +.06 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 settled 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 24,307.18 +35.77 NASDAQ 7,567.69 +57.38 S&P 500 2,726.71 +8.34 10-YR T-NOTE 2.87% + .01 30-YR T-BOND 2.99% ... CRUDE OIL $73.94 -.21 GOLD $1,239.80 -11.50 EURO $1.1610 -.0059p p p p p p p p n n q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. 2 0 1 8 0 7 0 3 w i r e 0 4 p d f 1 0 3 J u l 1 8 0 1 : 2 1 : 4 9

PAGE 21

The Sun /Tuesday, July 3, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Two years ago, I spent a month in Havana, Cuba, to study Spanish. We were staying in a good hotel. Without warning, one morning they started the pest control, spraying the rooms with DDT. The substance was conrmed by our group leader. Our clothing and belongings stayed in the rooms, and we were told to stay out for three to four hours. The fumes were thick and heavy. Afterward no cleaning was done, no bedding was changed, and we had to sleep with smelly sheets breathing the fumes. When I got back home, I started having a feeling like something was "crawling" on the back of my head. I thought I had lice, and I used two over-the-counter treatments (permethrin) to get rid of them. After that I went to a lice clinic to make sure I didn't have them. The clinic conrmed I denitely do not have lice. The crawling sensation continues, and it has moved from the back of my head to the left temple. It's always in one spot. It started on the back, the next time, it moved to the left, and now it's on the left temple. It can go away for a few days. It started right after the Cuba incident, and I have never experienced anything like this before. Is it possible that this was caused by the DDT or the lice treatment that I used? What should I do to get rid of it? „ R.M. ANSWER: DDT was banned in Cuba in 1970, and although some reporters suspect the continued use of DDT despite that, there is no convincing evidence that this is the case. The spray that pest control used almost certainly was permethrin, the same substance you used to treat lice (which I don't think you ever had). Permethrin is wellknown to cause nerve symptoms, especially itching and a pinsand-needles sensation. I wonder whether, with two lice treatments on top of the exposure in the hotel, you developed toxicity from permethrin. However, I could not nd any evidence of long-term damage from permethrin. There are no case reports of people having symptoms so long after exposure. So, while it is possible, that seems unlikely. The fact that it moves around a bit on the scalp also suggests no permanent nerve damage, as does the fact that it can go away for a few days. I don't know what's causing your symptoms, but many times, worry related to illness, infection or infestation can lead to very real symptoms. It is possible that you are so worried about having been damaged by the exposure that some part of the physical symptoms is due to being so (understandably) nervous about it. I certainly recommend that you visit a dermatologist to be sure there is not some skin condition you can't see that is unrelated to the exposure. DR. ROACH WRITES: Some users were confused by a recent column on the use of the HPV vaccine to treat stubborn nongenital warts. I noted that the HPV vaccine, Gardasil, initially was approved for use in females (age 11 or 12 is recommended, but may be started at age 9 and up to age 26) to prevent cervical cancer. It subsequently was expanded to include males at the same beginning age and up to age 21. I agree with the recommendations, and vaccinated my own daughter and sons after carefully reviewing the evidence of benets and possible harms.DEAR ABBY: I am a retired male. My girlfriend is still working. We have been exclusive for three years. We live 300 miles apart, but see each other every two or three weeks for at least three days and, until now, have had a very good relationship. The problem is, she's saying she wants to socialize with her ex-husband, who lives in her town. They have been divorced for eight years, but she wants to see him occasionally in a "social setting," not just when it pertains to their two adult children. I understand that they need to have a relationship because of their family, but I have trouble accepting their getting together to socialize. She has removed pictures of me from her Facebook so as not to oend the ex and banned me from her son's wedding. She has told me she doesn't want me to attend any future family events where the ex is present. Am I being unreasonable or immature in not accepting this situation? „ Ready To Jump Ship DEAR READY: That she has removed images of you from her Facebook and no longer wants you to attend family celebrations tells me, as it should you, that more may be going on with her ex than she has told you. I'm sorry, but I suggest you prepare yourself for some worse news, because it appears to me your romance is heading south. DEAR ABBY: Here in Tennessee, at least two young children have died recently as the result of being left inside a parent's car on a hot day. Although many, if not most, states have passed laws against leaving children alone in a parked car, too often those laws are ignored. Abby, would you please print this commonsense reminder? „ Tom In Fairview, Tenn. DEAR TOM: Readers, if you are transporting loved ones „ including pets „ resolve to stay focused on their safety rather than the next task on your to-do list. Dear Readers: FALLING dressers, furniture, TVs and appliances cause injuries every 17 minutes in the United States, according to the Consumer Product Safety Commission (www. cpsc.gov). As you can imagine, many of these victims are young kids and toddlers climbing on the furniture. There are ways to prevent tip-overs. Here are some hints from the CPSC: Flat-screen TVs ideally should be mounted to the wall. The manufacturer of the TV will include mounting instructions; the retailer also should provide professional installation. An olderstyle TV should only be in a unit designed to hold a TV, and not on top of a dresser. Dressers should be secured to the wall with brackets. Brand-new dressers are sold with a bracket or harness system for safety. Finally, keep tempting items o high furniture. „ HeloisePhantom itching, 'crawling' is an international mystery Long-distance love may be drifting even further apart Avoiding falling furnitureHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, July 3, 2018 ARIES (March 21-April 19). In a daring mood, you may be inspired to break a few rules, but only to promote the good guys who are being kept down. Vivacious renegadeŽ is your new title, and you wear it so well. TAURUS (April 20-May 20). Dont worry if your eorts seem a bit scattered right now. When you see how ineective this approach is, youll get focused and make a better plan. A checklist will serve you well. GEMINI (May 21-June 21). Youre even more outgoing than usual, and the connections you make will benet you in many ways. So follow the instinct to get to know someone. New friendships will be casually ignited. CANCER (June 22-July 22). You make wonderful things out of scraps, leftovers and the raw materials that no one else can gure out what to do with. It will be a fun thing for others to watch, so youll have an audience. LEO (July 23-Aug. 22). New endeavors may frustrate you, but you probably just havent committed enough practice time to be excellent at this yet. Keep working. Before you know it, those small daily eorts will denitely add up to the results you desire. VIRGO (Aug. 23-Sept. 22). Your high emotional intelligence shows up in your ability to empathize with a rather dicult person. Once you get a sense of how this person is feeling, future dealings will be much smoother. LIBRA (Sept. 23-Oct. 23). Those who opt for over-the-top expressions of love and aection may actually care less than the mild-mannered person who chooses subdued but specic ways to help and honor you. SCORPIO (Oct. 24-Nov. 21). Left unchecked, destructive emotions can eat away at the body, mind and heart. When you get a negative feeling, own it; name it; let it speak to you. Your feeling will tell you precisely what it is that you need to let go of. SAGITTARIUS (Nov. 22-Dec. 21). What you have is not exactly what you want. Youre going to nd a way to make it work. Do the business at hand and the business you wish for will eventually happen. CAPRICORN (Dec. 22-Jan. 19). The multitasking person is not only less eective at all tasks but also less attractive while doing them. Intentional and focused people are charismatic, which is why youll get so much attention today. AQUARIUS (Jan. 20-Feb. 18). Attachment is a form of greed. Its rooted in the belief that more is necessary, which is rooted in a belief that there is not enough. Thats where the falsehood lies. Whatever it is, there is already enough. PISCES (Feb. 19-March 20). Youre inclined to be hospitable to the needs and wishes of others. This selessness will be the best part of your day. Your eorts will make an experience smoother and more pleasant. TODAYS BIRTHDAY (July 3). Your condence and self-acceptance will be the basis of great strides this year. Youll stretch outside your usual interests, and exciting things happen there. Love goes right. Youll feel like you are your best self around a certain someone. November features a vote or judgment in your favor. Theres a windfall in February. Leo and Scorpio adore you. Your lucky numbers are: 40, 33, 32, 16, and 9. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Tuesday, July 3, 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, July 3, 2018 FROM PAGE ONE(AP) „ A bear with a taste for margaritas caused a stir in a Southern California community when it took a dip in a bubbling hot tub. Mark Hough said he was lounging in his Altadena backyard Friday afternoon with his wife and a couple margaritas when he heard rustling, then saw the bear climbing over a fence into his yard. They retreated inside, leaving the margaritas behind. Hough later ventured out to discover the bear lounging in the unheated hot tub. After Hough shot some video, he said the bear emerged from the water, walked over to his margarita, knocked it over and lapped it up. Hough later spotted the bear taking a snooze in an oak tree before it disappeared down the street. The Los Angeles County Sheriffs department said it received six bear-sighting calls that day, but were unable to “nd it.ODD NEWS Margarita-loving bear takes a dip in a hot tub ALMANACToday is Tuesday, July 3 the 184th day of 2018. There are 181days left in the year. Today in historyOn July 3, 1863 the three-day Civil War Battle of Gettysburg in Pennsylvania ended in a major victory for the North as Confederate troops failed to breach Union positions during an assault known as Picketts Charge. On this dateIn 1775 Gen. George Washington took command of the Continental Army at Cambridge, Massachusetts. In 1890 Idaho became the 43rd state of the Union. In 1913 during a 50thanniversary reunion at Gettysburg, Pennsylvania, Civil War veterans re-enacted Picketts Charge, which ended with embraces and handshakes between the former enemies. In 1938 President Franklin D. Roosevelt marked the 75th anniversary of the Battle of Gettysburg by dedicating the Eternal Light Peace Memorial. In 1944 during World War II, Soviet forces recaptured Minsk from the Germans. In 1950 the first carrier strikes of the Korean War took place as the USS Valley Forge and the HMS Triumph sent fighter planes against North Korean targets. Todays birthdaysPlaywright Tom Stoppard is 81. Writer-producer Jay Tarses is 79. Actor Michael Cole (TV: The Mod SquadŽ) is 78. Attorney Gloria Allred is 77. Actor Kurtwood Smith is 75. Humorist Dave Barry is 71. Actress Betty Buckley is 71. Actress Jan Smithers is 69. Actor Bruce Altman is 63. Rock musician Vince Clarke (Erasure) is 58. Actor Thomas Gibson is 56. Actress Hunter Tylo is 56. Actress Connie Nielsen is 54. Actress Yeardley Smith is 54. Singer Ishmael Butler is 49. Rock musician Kevin Hearn (Barenaked Ladies) is 49. Actresssinger Shawnee Smith is 49. Actress-singer Audra McDonald is 48. Actor Patrick Wilson is 45. Actress Andrea Barber is 42. Actor Ian Anthony Dale is 40. Actress Elizabeth Hendrickson is 39. Rhythm-and-blues singer Tonia Tash (Divine) is 39. Actress Olivia Munn is 38. Actress Shoshannah Stern is 38. Rock singer-songwriter Elle King is 29. Actor Grant Rosenmeyer is 27. Bible verseAnd he said unto me, My grace is sufficient for thee: for my strength is made perfect in weakness. Most gladly therefore will I rather glory in my infirmities, that the power of Christ may rest upon me.Ž „ 2Corinthians 12:9 No crisis is too big for the grace of God. Go to God now and let Him give you the strength to face it. diabetes. Loft“eld said efforts to explain the potential longevity bene“t are continuing. Adam Taylor, fetching two iced coffees for friends Monday in downtown Chicago, said the study results make sense. Coffee makes you happy, it gives you something to look forward to in the morning,Ž said Taylor, a sound engineer from Las Vegas. I try to have just one cup daily,Ž Taylor said. Otherwise I get a little hyper.Ž For the study, researchers invited 9 million British adults to take part; 498,134 women and men aged 40 to 69 agreed. The low participation rate means those involved may have been healthier than the general U.K. population, the researchers said. Participants “lled out questionnaires about daily coffee consumption, exercise and other habits, and received physical exams including blood tests. Most were coffee drinkers; 154,000 or almost one-third drank two to three cups daily and 10,000 drank at least eight cups daily. During the next decade, 14,225 participants died, mostly of cancer or heart disease.COFFEEFROM PAGE 1 during the shooting but not in that building will receive $1,000. Payments will begin on July 16, according to a statement from the foundation. Nearly everyone who applied for “nancial support was granted it. There were 1,654 applications submitted and 1,517 were approved, according to the foundation. The group says 100 percent of the funds raised will go to victims and their families. Payments will begin on July 16. These gifts are given without any restriction on their use. The families and recipients are in the best position to determine how these funds would be most bene“cial to their healing,Ž said Christina Fischer, Broward Education Foundation Board Chair. Andrew Pollack, whose daughter Meadow was killed, says hes not taking any of the fund for himself but will give the money to her two brothers and her boyfriend. It will help my kids when theyre starting out their lives and it will make their sister happy,Ž said Pollack, who has separately raised more than $400,000 to build a playground in her honor. Other family members who declined to go on record said they were grateful for the kind donations but saddened because it will not bring their children back. You cant put a price tag on the incompetence that led to the murder of my daughter. ... Its really disheartening for me to know all these people that committed these acts and no accountability,Ž said Pollack.STUDENTSFROM PAGE 1probe. But he also did nothing to dampen such speculation, taking issue with some of Trumps criticisms of the special counsels Russia investigation and even going out of his way to praise the FBI. I dont agree with those who demonize or vilify the FBI,Ž Cohen was quoted as saying. The raid, he added, was obviously upsetting to me and my family. Nonetheless, the agents were respectful, courteous and professional.Ž Robert Mintz, a former federal prosecutor now in private practice, said that Cohen has sent every signal he possibly can to prosecutors that he will put his own interests “rst and will jump at any deal that may save him from going to jail.Ž By putting distance between himself and the president on issues both large and small,Ž Mintz added, hes telegraphing to prosecutors that he intends to be his own man and in the end will do exactly what he thinks is best for himself and his family.Ž White House spokeswoman Sarah Huckabee Sanders would not comment on whether the president was concerned about the possibility Cohen would strike a deal with prosecutors. Im not going to weigh in to this issue and I refer you to outside counsel,Ž she said. The Cohen interview was released on the same day that a former federal judge vetting material seized from him said in a court “ling that over a million items were turned over to prosecutors after she determined they werent protected by attorney-client privilege. Cohen was Trumps self-described “xer and a key player in the Trump Organization for more than a decade, regularly berating reporters and threatening lawsuits against anyone who posed a challenge to his boss. In a Fox News interview last year, Mr. Cohen declared: I will do anything to protect Mr. Trump.Ž He also told Vanity Fair, Im the guy who would take a bullet for the president,Ž adding, Id never walk away.Ž A day after he tweeted I will always protect my POTUSŽ in April, the FBI raided his home, of“ce and hotel room as part of a probe by federal prosecutors in New York into his business dealings.WARNINGFROM PAGE 1of them asks what day it is, and the rescuer responds, Monday. Monday. You have been here „ 10 days.Ž One of the boys, noticing the camera and hearing words they dont immediately understand, says in Thai, Oh, they want to take a picture; tell him were hungry. I havent had anything to eat.Ž Then the boy breaks into simple English, saying, Eat, eat, eat,Ž to which another voice responds in Thai that he already told that to the rescuer. Anmar Mirza, a leading American cave rescue expert, said many challenges remain for the rescuers. He said the primary decision is whether to try to evacuate the boys and their coach or to supply them in place. Supplying them on site may face challenges depending on how dif“cult the dives are,Ž Mirza, coordinator of the U.S. National Cave Rescue Commission, said in an email. Trying to take non-divers through a cave is one of the most dangerous situations possible, even if the dives are relatively easy. That also begets the question: If the dives are dif“cult then supply will be dif“cult, but the risk of trying to dive them out is also exponentially greater.Ž Prime Minister Prayuth Chan-ocha thanked the international experts and rescuers who helped locate the missing for their tremendous efforts.ŽMISSINGFROM PAGE 1WASHINGTON „ President Donald Trump interviewed four prospective Supreme Court justices on Monday and had plans to meet with a few more as his White House aggressively mobilizes to select a replacement for retiring Justice Anthony Kennedy. Eager to build suspense, Trump wouldnt divulge who hes talking to in advance of his big announcement, set for July 9. But he promised that they are outstanding people. They are really incredible people in so many different ways, academically and in every other way. I had a very, very interesting morning.Ž Spokeswoman Sarah Huckabee Sanders said Trump met with four people for 45 minutes each on Monday and will continue meetings through the rest of the week. Possible nominees being eyed include Thomas Hardiman, who serves alongside Trumps sister on the Philadelphia-based 3rd U.S. Circuit Court of Appeals, and Raymond Kethledge, a federal appeals court judge who clerked for Kennedy. Also of interest are Amul Thapar, who serves on the federal appeals court in Cincinnati; Brett Kavanaugh, a former clerk for Kennedy who serves on the federal appeals court in Washington, D.C.; and Amy Coney Barrett, who serves on the federal appeals court in Chicago. The president spent the weekend at his Bedminster golf club, consulting with advisers, including White House counsel Don McGahn, as he considers his options to “ll the vacancy with a justice who has the potential to be part of precedent-shattering court decisions on abortion, health care, gay marriage and other issues. McGahn will lead the overall selection and con“rmation process, the White House said Monday, repeating the role he played in the successful con“rmation of Justice Neil Gorsuch last year. McGahn will be supported by a White House team that includes spokesman Raj Shah, taking a leave from the press of“ce to work full time on communications, strategy and messaging coordination with Capitol Hill allies.Ž Justin Clark, director of the Of“ce of Public Liaison, will oversee White House coordination with outside groups.Trump says he has interviewed 4 prospective justicesBy CATHERINE LUCEY and KEN THOMASASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during a meeting with Dutch Prime Minister Mark Rutte in the Oval Oce of the White House, on Monday, in Washington.WASHINGTON „ As Secretary of State Mike Pompeo prepares to travel this week to North Korea, experts cautioned that the Trump administrations plan to dismantle the Norths nuclear weapons and missiles in a year is both unrealistic and risky. The State Department said Pompeo would arrive Friday on his third visit to Pyongyang in three months. It will be the “rst visit by a senior U.S. of“cial since President Donald Trumps historic meeting with Kim Jong Un on June 12 in Singapore, where the North Korean leader committed to complete denuclearizationŽ of the Korean Peninsula. Trumps questionable claim afterward that the North was no longer a nuclear threat was soon displaced by doubts about how to achieve denuclearization, a goal that has eluded U.S. administrations for the past quarter-century since Pyongyang began producing “ssile material for bombs. Less than three weeks ago, Pompeo said the United States wanted North Korea to take majorŽ nuclear disarmament steps within the next two years „ before the end of Trumps “rst term in January 2021. Even that was viewed as bullish by nonproliferation experts considering the scale of North Koreas weapons program and its history of evasion and reluctance to allow veri“cation of disarmament agreements. But on Sunday, Trumps national security adviser, John Bolton, publicized the more ambitious one-year plan that he said Pompeo will be discussing with the North Koreans. Bolton, who has expressed hard-line views on North Korea, said that if Pyongyang has decided to give up its nuclear weapons program and is cooperative, then we can move very quicklyŽ and they can win sanctions relief and aid from South Korea and Japan. The rapid timeline he proposed contrasts with more measured, methodical strategies that most North Korea experts insist are needed to produce a lasting denuclearization agreement. They say any solid deal will require Kim to be completely transparent about his program „ at a time when intelligence reports suggest he will try to deceive the United States about the extent of his covert weapons or facilities. The one-year plan is predicated on the North Koreans rolling over and playing dead,Ž said Joel Wit, a former State Department of“cial who helped negotiate a 1994 agreement that temporarily froze Pyongyangs nuclear program. If its our going-in position, its “ne. We should give it a try and see where it goes. If its our bottom line, its dead on arrival and then provides a pretext for John Bolton to make mischief.ŽAs US, NK resume talks, experts say speedy denuking unlikelyBy DEB RIECHMANN and MATTHEW PENNINGTONASSOCIATED PRESS AP PHOTOIn this handout photo released by Tham Luang Rescue Operation Center, Thai rescue teams walk inside the cave complex where 12 boys and their soccer coach went missing, in Mae Sai, Chiang Rai province, in northern Thailand, on Monday.

PAGE 25

Tuesday, July 3, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsFAMILY TIESWorld Cup players juggle national team and fatherhood. Page 6INDEX | Lottery 2 | Tennis 3 | MLB 4 | Scoreboard 5 | Soccer 6 By GREG AUMANTampa Bay TimesIn the wake of Jameis Winstons three-game suspen sion for violating the NFLs personal conduct policy, we wrote a story Saturday about John Schuzer, a lifelong Bucs fan from Illinois who decided to mail the team his No. 3 Winston jersey, saying he loved the team but couldnt wear it anymore. But how many fans felt like Schuzer? Was he a complete outlier? We posted a poll on Twitter, asking if readers were Bucs fans who owned a Winston jersey, how would they feel about the news of his suspension? The results showed a Bucs fan base genuinely split on how to respond to the Winston news. Of 1,700-plus responses, 40 percent answered still wear it with pride,Ž while 34 percent chose cant wear it anymoreŽ and 26 percent said not sure what to do.Ž If you were a Bucs fan and owned a Jameis Winston jersey, how would you feel after news of his 3-game suspension? Winston was accused by a female Uber driver in Arizona of putting his hand on her crotch during a 2 a.m. ride in March 2016. A sevenmonth NFL investigation found her account consistent and credible,Ž that Winston violated the policy by touching the driver in an appropriate and sexual manner without her consent.Ž Dozens of fans sent emails sharing their own stories in reacting to the Winston news, and they too were divided in how they felt, showing the wide split among Bucs fans. Here are some of their stories:We should have drafted the other kidIve been an original season ticket holder since 1972. It says so on my tix. At that time there was talk of Tampa getting an NFL franchise, and one could sign up for tickets, so I did. Been a season ticket holder since. My tickets say member since 1972.ŽNFL: BucsWhat to do with Winston? Fans reactBy MEAGAN BENSTampa Bay TimesBRANDON „Surrounded by reporters and cameras in the Lightnings new locker room Thursday, Taylor Raddysh talked about his hockey journey and the brother who made it with him. The brother he inline skated with, wearing down the finish on their basement floor in the Toronto suburb of Caledon. The one he spent countless hours and miles with, traveling to play lacrosse and hockey. The brother he ended up playing junior hockey with in Erie, Pa., before splitting toward different futures. The Lightning drafted Taylor Raddysh, a physical, 6-foot-2 right wing, with the 58th pick in the 2016 NHL Draft. NHL: LightningBolts prospect Raddyshs biggest NHL dreamBy MATT BAKERTampa Bay TimesFlorida State coach Willie Taggart received a cool honor late last week. Western Kentucky honored its former star quarterback by putting him on the schools allcentury team. Taggart was at Western Kentucky from 1995-98 and was a two-time All-American there. The Hilltoppers made him the all-purpose player on the team, which you can see here. Another familiar name for Tampa Bay fans: Bobby Rainey. He ranked among the NCAAs rushing leaders in 2010 and 2011 before playing 40 games with the Bucs from 2013-15.COLLEGE FOOTBALL: FSUTaggart named one of Western Kentuckys greatsDIRK SHADD | TIMES Forward Taylor Raddysh on the ice during the Tampa Bay Lightning Development Camp at the Ice Sports Forum in Brandon on Wednesday. LOREN ELLIOTT | TIMES Tampa Bay Buccaneers quarterback Jameis Winston (3) is seen on the sidelines during the first half of an NFL game between the Tampa Bay Buccaneers and Atlanta Falcons at Mercedes-Benz Stadium in Atlanta, Ga., on Sunday, Nov. 26, 2017. By TOM WITHERSAssociated PressCLEVELAND „ There were LeBron James jerseys in assorted colors hanging inside the Cavaliers team shop, their retail price slashed by 40 percent. Eight years ago, some of them were still smoldering in the streets. The day after James announced hes leaving the Cavaliers as a free agent for the second time since 2010, anger gave way to acceptance. There was still deep disappointment that the worlds best player „ Akron, Ohio, born and raised „ is leaving again, this time for the brighter lights of Los Angeles and a chance to play with the storied Lakers. The pain is real. Cleveland is just handling it a lot better. It hurts at first, but well be OK,Ž said Dave Howes, who manages Harry Buffalo, a sports bar and restaurant directly across the street from Quicken Loans Arena. Well rebound from it.Ž If any city knows how to mount a comeback, its this one. Once a national punchline for jokes, Cleveland is thriving with new hotels, shops, condominiums and trendy microbreweries popping up on both sides of the Cuyahoga River. Millennials have flocked to live in once-neglected areas transformed into flourishing neighborhoods with hip food and arts scenes. A skyline once dotted with factory smokestacks now features gleaming high-rise apartment buildings. Theres new construction going everywhere, including at the Cavs Quicken Loans Arena, currently undergoing a $140 million renovation. Nothing looks as it did a few years ago.NBA: CavaliersCleveland hurting after LeBron James chooses LA, LakersAP FILE PHOTOIn this June 9, 2017, photo, Cleveland Cavaliers fan Jordan Phillips poses for a photo in front of a poster featuring Cleveland Cavaliers forward LeBron James, before Game 4 of the NBA Finals between the Cavaliers and the Golden State Warriors, in Cleveland. SEE BUCS, 3 SEE LIGHTNING, 2 SEE CLEVELAND, 3 AP FILE PHOTOLos Angeles Lakers guard Kobe Bryant, right, and Cleveland Cavaliers forward LeBron James hug before the start of a 2015 game in Los Angeles. By GREG BEACHAMAssociated PressLOS ANGELES „ From George Mikan to Kobe Bryant, superstars have been the Lakers lifeblood for decades. LeBron James is already the biggest star of his generation, and he followed a familiar path to Los Angeles bright lights when he decided to sign with the Lakers as a free agent. Its no coincidence that this glamorous, 16-time champion franchise has consistently attracted already great players with outsized ambition. The 33-year-old James has taken on the challenge that Wilt Chamberlain, Kareem AbdulJabbar and Shaquille ONeal all accepted near the primes of their careers. Becoming a basketball superstar is one thing, and nobody is bigger than James after 15 prolific NBA seasons and three championships. Succeeding with the Lakers is something different, according to many of the men who have worn this gold jersey. Just ask Bryant, who won two Olympic gold medals as James teammate while spending his entire 20-year career with the Lakers. The NBA does better when the Lakers are at their highest potential,Ž Bryant, who retired in 2016, told Fox Sports Radio on Monday. And for the city of LA, its important for us to have that star power. Jerry (West) was here. Elgin Baylor was here. Wilt was here. Magic was here. Cap (Abdul-Jabbar) was here. Shaq, myself, and now lets carry it forward again. Youve got LeBron here now. Its his turn now. Hopefully he can „ which he will „ take this franchise back to prominence.Ž Given the Golden State Warriors addition of DeMarcus Cousins to what was already a ludicrously loaded roster, a championship seems logically out of reach for anybody else in the NBA. James already was aware of the upstate challenge hell face after losing three of the last four NBA Finals to the Warriors in Cleveland.NBA: LakersBack to prominenceLeBrons arrival transforms Lakers back into glamour showSEE LAKERS, 3

PAGE 26

Showing up in big games, Raddysh had 10 points in 12 playoff games for the Erie Otters of the Ontario Hockey League. Last May, when Taylor signed the three-year, entry-level contract with Tampa, his older brother Darren had no offers. Its kind of tough when he had such a good couple years (in Erie) and he never got a shot at getting drafted,Ž said Taylor Raddysh, 20. I felt like it made him stronger overall and going into his overage season, he won OHL defenseman of the year and overage of the year, so I guess that drove him to work harder on and off the ice.Ž Darren went on to set career-highs in goals (16) and assists (65) in 66 games in his overage season. A one-year AHL contract with Rockford IceHogs followed. In May, Darren Raddysh, 22, signed a two-year, entry-level contract with the Blackhawks. No one was more excited than his younger brother. He was ecstatic and said, This is exactly what you worked for, and I never doubted anything that you have done,  Darren Raddysh said. Just to see all the hard work I put in the last couple years and see it pay off, he wished he could of been there with me.Ž Dwayne and Gwen Raddyshs sons started skating together when they were five and three years old before their love for hockey took off. When it did, they could be found sitting in front of the television on Saturdays, watching Hockey Night in Canada. They started off playing with mini sticks that eventually developed into bigger sticks and tennis balls that turned into hockey pucks. Before you know it there were hockey games on the driveway all the time, denting the garage doors,Ž Dwayne said. In our house we still have puck marks around the house that I am still finding.Ž The Raddysh brothers played lacrosse in the summer during hockeys downtime, but there were weekends when both sports had tournaments and their parents put in mileage driving them back and forth. Eventually lacrosse interfered with hockey as they approached their high school years. Lacrosse sticks are still hanging up in garage,Ž Dwayne said. Every once in a while, they take them down and throw a ball around on the street, but thats about it.Ž In high school the brothers wanted to go through the Toronto Marlboros system, one of the dominant teams in junior hockey. But in 2012, Erie drafted Darren and Taylor joined him two years later. That was pretty special, going to the [Ontario Hockey League] and being able to be there and be comfortable with someone right away,Ž Taylor said. Not always easy when you leave your family at such a young age, but for me to have him there made me that much more comfortable at 16. Feel like that really helped my development.Ž Page 2 SP www.yoursun.com Tuesday, July 3, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 2N ............................. 3-9 July 2D ............................. 0-2 July 1N ............................. 3-4 July 1D ............................. 0-8 June 30N .......................... 3-4 June 30D .......................... 0-3PICK 3July 2N ......................... 2-9-5 July 2D ......................... 7-8-4 July 1N ......................... 5-9-3 July 1D ......................... 3-0-1 June 30N ...................... 9-8-5 June 30D ...................... 4-4-4PICK 4 July 2N ...................... 5-3-0-7 July 2D ...................... 3-0-0-8 July 1N ...................... 9-0-2-6 July 1D ...................... 5-9-6-9 June 30N ................... 3-7-3-3 June 30D ................... 7-8-2-8PICK 5July 2N ................... 8-3-9-0-5 July 2D ................... 8-9-9-8-5 July 1N ................... 6-2-8-7-7 July 1D ................... 0-5-6-6-3 June 30N ................ 5-9-9-9-1 June 30D ................ 9-7-9-1-2 D-Day, N-NightFANTASY 5July 1 .............. 5-12-16-22-27 June 30 ........... 5-11-17-35-30 June 29 ........... 9-10-18-22-30 € € € PAYOFF for July 1 2 5-digit winners $90,663.68 283 4-digit winners $103.00 8,720 .... 3-digit winners 9.00CASH FOR LIFEJune 28 ........... 4-13-17-34-49 Cash Ball ............................ 1 € € € PAYOFF FOR June 28 0 ....... 5-5 CB .......$1,000/Day 0 ............ 5-5 ....$1,000/Week 1 ....... 4-5 CB ...............$2,500 13 ........... 4-5 ..................$500LUCKY MONEYJune 29 ................ 1-36-37-47 Lucky Ball ........................... 4 € € € PAYOFF FOR June 26 0 ...... 4-of-4 LB ......$1 Million 4 ........... 4-of-4 .......$1,297.50 39 ... 3-of-4 LB ..........$291.50 523 ...... 3-of-4............ $64.00 ESTIMATED JACKPOT $1.3 Million LOTTOJune 30 13-24-28-32-37-47 € € € PAYOFF FOR June 27 0 6-digit winners $2.5 million 13 5-digit winners $4,713.00 756 ... 4-digit winners $75.00 ESTIMATED JACKPOT $3 millionPOWERBALLJune 30 ............. 3-9-20-42-61 Powerball ......................... 24 € € € PAYOFF FOR June 27 0......5-5 + PB ..... $50 Million 0..... 5-5................. $1 Million 1..... 4-5 + PB ........... $50,000 19....4-5 ..........................$100 ESTIMATED JACKPOT $60 MillionMEGA MILLIONSJune 29 ........... 3-32-47-49-68 Mega Ball ......................... 23 € € € PAYOFF FOR June 29 0 ... 5 of 5 + MB $ 192 Million 0 ............. 5 of 5 .....$1 Million 0 ... 4 of 5 + MB........ $10,000 17 ........... 4 of 5 .............$500 ESTIMATED JACKPOT $256 million SPORTS ON TVLIGHTNINGFrom Page 1M i LB: Miracle 11, Stone Crabs 3Stone Crabs get slugged by MiracleBy GREG AUMANTampa Bay TimesThe Lightning on Monday si gned defenseman Slater Koekkoek, a first-round draft pick in 2012, to a one-year contract worth $865,000. Koekkoek, 24, was a restricted free agent who has spent parts of the last four seasons with the Lightning. He had four goals and four assists in 2017-18, but saw his playing time decrease late in the season and did not dress for any playoff games. Koekkoek (pronounced koo-koo) was active for 32 of the Lightnings first 63 games, but played in just three of the final 19 after the acquisition of veteran Ryan McDonagh. After splitting time between the Lightning and the AHLs Syracuse Crunch in his first three seasons, he stayed with Tampa Bay throughout last season. The Lightning just signed McDonagh to a seven-year extension, so he and Victor Hedman are locked up longterm. Mikhail Sergachev, who played extensively as a rookie last season, is also a major part of Tampa Bays blue-line plans. Three other defensemen „ Anton Stralman, Braydon Coburn and Dan Girardi, all in their 30s „ are all unrestricted free agents after next season, so Koekkoek is vying to step into a larger role left by one of their departures. Tampa Bay addressed another RFA by signing C J.T. Miller to a longterm extension last week. Cedric Paquette and Adam Erne remain unsigned.NHL: LightningLightning re-signs Koekkoek to 1-year dealMLB BASEBALL 2 p.m. MLB „ Detroit at Chicago Cubs 6 p.m. MLB „ Regional coverage, Boston at Washington OR Atlanta at N.Y. Yankees (7 p.m.) 10 p.m. MLB „ Regional coverage, L.A. Angels at Seattle OR St. Louis at Arizona (9:30 p.m.) NBA BASKETBALL 7 p.m. NBA „ Summer League, Atlanta vs. San Antonio, at Salt Lake City 9 p.m. ESPN2 „ Summer League, Miami vs. L.A. Lakers, at Sacramento, Calif. NBA „ Summer League, Memphis vs. Utah, at Salt Lake City 11 p.m. NBA „ Summer League, Golden State vs. Sacramento, at Sacramento, Calif. SOCCER 10 a.m. FS1 „ FIFA World Cup, Second round, Sweden vs. Switzerland, at St. Petersburg, Russia 2 p.m. FOX „ FIFA World Cup, Second round, Colombia vs. England, at Moscow SPECIAL OLYMPICS 6 p.m. ESPN2 „ 2018 Special Olympics USA Games, at Seattle SPECIALS 7 p.m. ESPN „ 2018 World Series of Poker, Main Event, at Las Vegas TENNIS 7 a.m. ESPN „ Wimbledon Championships, “ rst round, at London By TIM REYNOLDSAssociated PressDeMarcus Cousins will be ready to play at some point this season. And when he is, the two-time defending NBA champions will be waiting. Adding a fifth All-Star to their already glitzy lineup, the Golden State Warriors have come to terms with Cousins on a one-year, $5.3 million deal „ not the biggest money move on Day 2 of the NBA free agency period, but the most intriguing. The lowrisk, high-reward deal was confirmed by two people who spoke to The Associated Press on condition of anonymity because nothing can yet be signed. 5 All-Stars on 1 team.... wow,Ž Charlottes Frank Kaminsky wrote on Twitter. Indeed, that is the case for the Warriors, who will be adding Cousins to a lineup that includes All-Stars Kevin Durant, Stephen Curry, Klay Thompson and Draymond Green, as well as a former NBA Finals MVP in Andre Iguodala. The Warriors, predictably, were thrilled b y a move that gives them a player who averaged 25.2 points last season before getting hurt and has averaged 21.5 points and 11 rebounds for his career.NBA: Free AgencyWarriors set to add Cousins to lineupBy JOSH DUBOWAssociated PressSAN JOSE, Calif. „ Joe Thornton talked to several teams last summer when he made his first trip to the free-agent market before ultimately deciding to return to San Jose on a one-year deal. This time there was never any doubt. Obviously there were some teams calling, but I told my agent/brother lets keep it quiet this year, I want to go back to San Jose,Ž Thornton said Monday. Obviously talking to you guys at the end of the year thats no secret. I feel this team is just getting better and better. ... Our window is always open it seems in San Jose, and its a good feeling.Ž Thornton signed a oneyear, $5 million contract on his 39th birthday, taking a $3 million pay cut from the previous year to help make sure the Sharks have the room to add other top players. Thornton had been willing to take even less had John Tavares decided to take San Joses offer instead of signing a $77 million, seven-year deal with Toronto on Sunday. But Thornton still believes strongly in the group that general manager Doug Wilson, coach Peter DeBoer and owner Hasso Plattner have put together and feels the pieces are in place for that elusive Stanley Cup run. It would have been nice to get Johnny, but I think if you look at our team still, Doug and Hasso and Pete, theyve allowed us to compete every year, and I think theres no difference again this year,Ž Thornton said. Were going to compete for a Cup. But yeah, I was going to be flexible and will always try to help out the franchise in that way.Ž The Sharks also locked up restricted free agent forward Tomas Hertl with a $22.5 million, four-year deal on Monday that buys out the first two years of unrestricted free agency. Hertl took on a bigger role last season after Thornton went down with a season-ending right knee injury Jan. 23. NHL: SharksSharks re-sign forwards Thornton, Tomas Hertl By STEVEN WINEAssociated PressMIAMI „ Yadiel Riveras infield hit with none out in the 10th inning scored Brian Anderson, and the Miami Marlins beat the Tampa Bay Rays 3-2 on Monday night. Anderson walked against Ryne Stanek (1-2) to start the 10th and took third on a single by J.T. Realmuto. Rivera, who entered the game as a defensive replacement in the ninth, pulled a one-hopper up the line. Third baseman Matt Duffy backhanded the ball and doubleclutched in foul territory before making a wild throw home, but the play was ruled a hit. The Rays lost for only the second time in 10 games, and allowed more than two runs for the first time in seven games, ending a franchise-record streak. Tampa Bay has lost 21 one-run games, most in the majors. The Rays C.J. Cron tied the game in the ninth with a two-out RBI double against closer Kyle Barraclough, who hadnt given up a run since May 8. Realmuto hit his 11th homer for Miami. Second baseman Starlin Castro tied a career high with four hits but also committed an error that led to an unearned run. Miguel Rojas had three hits, including a two-out RBI double in the second. The Marlins WeiYin Chen allowed one run in six innings and it was unearned, lowering his ERA to 5.55. Tampa Bays Nathan Eovaldi gave up two runs in six innings. Drew Rucinski (3-1) pitched a perfect 10th.MLB: Marlins 3, Rays 2Marlins topple Rays in extra inningsBy BRYAN LEVINEStaff WriterPORT CHARLOTTE … Things got away from the Charlotte Stone Crabs following a lengthy rain delay in the middle of Monday nights game. The Fort Myers Miracle took advantage of some Charlotte miscues in a four-run fifth inning on the way to an 11-3 victory. Aaron Whitefield led off the top of the fifth inning reaching base on a catchers interference by Zac Law. Mark Contreras then stole second base and advanced to third base on a throwing error by Law. The Miracle used four hits and some productive outs to plate four runs the rest of the inning. Thats when the game just began to get out of hand for the Stone Crabs as the Miracle added two runs in the sixth inning and then another four runs in the seventh. Charlotte committed four errors in the loss. Prior to the rain delay, which came one pitch into the fourth inning, both starting pitchers were having strong outings. Charlottes Willy Ortiz allowed just one unearned run on three hits and a walk over three innings. Fort Myers Andro Cutura also allowed just one run, but on two hits and a walk, over his three innings. Neither starter returned following the delay. Charlotte reliever Alexis Tapia allowed the four runs in the fifth inning. Trevor Charpie surrendered six runs on eight hits and two walks in his 1.1 innings of work. All Miracle batters had a hit in the win. Six of them had multi-hit games, with just three extra-base hits while collecting a total of 16 as a team. The Stone Crabs tacked on two runs in the eighth inning on a double by Rene Pinto to score Robbie Tenerowicz and Jermaine Palacios.SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Willy Ortiz ( 38) faces the Ft Myers Miracle Monday at Charlotte Sports Park.

PAGE 27

Me and another ticket holder had a little ceremony, complete with steaks and beer, because we needed an open fire to burn our (very expensive) #3 jerseys. Good riddance. We should have drafted the other kid. Hes already taken his team to the playoffs.Ž„ Bil Sidwell, 75, Dade CityJameis fan from the other side of the pondWe Brits support our team regardless. Some are not Jameis fans, but still support him. Whatever the eventual outcome of the current mess that he is in, we will still support him and the team. I personally do some voluntary work within the British judicial system. Whilst punishment is paramount, so is reform and rehabilitation. Someone who works to stamp out the trigger for their mistakes will have their sentence mitigated. My take on the Jameis situation was that it was caused by alcohol. ƒ If he truly has eliminated alcohol from his life,Ž he deserves a lot of credit for that. Jameis, admit your faults, take your medicine, move on with your life, and win us a Super Bowl. Will we be getting rid of our Winston jerseys? Not on this side of the pond.„ Gary Botteley, 62, Hinckley, EnglandNo longer part of the fan baseWe all have daughters and granddaughters. We all have young sons and grandsons. It is our responsibility to teach our children their conduct is always to be held in the highest esteem. There is no duality. There is no double standard. Therefore, we have decided that as long as the ownership of the Bucs do not live up to a level of ethical standards we espouse and wish to instill in our children, we will no longer be part of the fan base.Ž„ Al Bartolo, retired, SeminoleNo history of bad behavior around Tampa BayNo matter how much of a diehard fan someone is, his actions are indefensible on so many levels. My son is a Winston fan and m y wife and I have taken him to his football camp every year he has had it. So when a kid sees his favorite player suspended and as a parent you have to explain why, its very embarrassing and disappointing. As Jameis does not have a history of bad behavior around Tampa Bay, I am willing to give him another chance, as we all make mistakes. I hope that he takes this as a learning opportunity and not let all his good work in the community be in vain for any more bad personal decisions.„ Reickah L. Collins, 39, Wesley ChapelMy fault for buying inI am at a complete loss as to what to do with my Jameis jersey. Its been a fixture every Sunday since (his) draft day. ƒ Everything I saw from both Winston and the team made me think he had grown up from the idiot who made the news in every possible wrong way while in Tallahassee. Im profoundly disappointed in the organizations response to the allegations, the lack of response to the suspension, and the general lack of dialogue with fans about everything to do with Winston. Im profoundly disgusted with Winston and, honestly, I feel like its my fault for buying in at all. I hope from here that the team can make the correct decision and let the option lapse and draft a replacement this year. I dont even particularly care if he ends up somewhere and excels as a starting quarterback in the league. I just dont want to have to make the decision to support him.„ Brent McCue, 29, DenverWork with children is window dressingI say get rid of him and the sooner, the better. Im tired of his antics and not owning up to his responsibilities. His minimal work with children is nothing but window dressing. Buc fans deserve better.„Bill Zaremba, 62, South TampaWinston will not and cannot changeWinston, like most athletes, has been coddled and given the benefit of the doubt his entire life. He will not and cannot change. He has never been held accountable and has a complete disrespect for women. As a married man of 25 years and father of a young woman, I can no longer support such a person. I will still root for the Buccaneers, but they need to realize that when a person has had this attitude ingrained in him for years, they will not change.„ Dan Weber, 54, St. PetersburgJust a hand slapIts becoming more and more obvious the NFL does not care about women. It appears professional athletes are above the law. Its the only profession that allows sexual abuse of women with just a hand slap.„Jim Wright, 55, Ponte VedraWorst $100 I have ever spentI have had Bucs season tickets since 1978. I had concerns about Winstons accuracy and ability to stay out of trouble when he was drafted. After two seasons, he was headed in the right direction, so I shelled out $100 for a No. 3 jersey. Worst $100 I have ever spent. I am benching my No. 3 jersey and bringing No. 47 (John Lynch) out of retirement. Once again, it is time for the Bucs to admit they made a mistake and move on. Dont waste any more time trying to fix something that cant be trusted.„ Jim Arntz, 66, Palm HarborTime to cut tiesAs a longtime Bucs fan and charter seasonticket holder, I believe the Bucs should cut ties with Winston. And this is coming from someone who has been divorced four times, I am ashamed to say. One thing I never did or would ever do is violate a womans rights. He shows a behavioral pattern which likely will not change. Hiding behind alcohol is no excuse, and not being totally honest about the whole situation is terrible. ƒ I believe the time has come for the NFL commissioner to not be judge and jury. A conduct commission needs to be implemented to fairly administer discipinary action.„ Vince Gabel, 65, Clearwater The Sun / Tuesday, July 3, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1By HOWARD FENDRICHAssociated PressLONDON „ Now that shes Mrs. Williams,Ž per the Wimbledon chair umpire, now that shes a mother, now that she is back on tour, Serena Williams is ready to rediscover her full complement of shots and full ability to dominate. Not only do I expect to win,Ž she said Monday after picking up a victory in her first match at the All England Club in two years, I expect to win emphatically.Ž Williams found herself in a bit of a jam against 105th-ranked Arantxa Rus of the Netherlands, down by a break in the second set on a windy afternoon. And then, a five-game run and 25 minutes later, Williams had completed the 7-5, 6-3 result. I have such high expectations of myself,Ž said Williams, whose 23 Grand Slam singles championships include seven at Wimbledon, so she was seeded 25th even though her ranking is 181st following an extended absence. I dont go out there expecting to do well or see what happens. Thats just not me.Ž Day 1 at the grass-court Grand Slam tournament featured some mild surprises, such as U.S. Open champion and French Open runner-up Sloane Stephens third firstround exit in the past five majors, and losses by No. 5 Elina Svitolina and No. 6 Grig or Dimitrov (to three-time major champion Stan Wawrinka).TENNIS: WimbledonGame, set, match, Mrs. Williams: Serena wins opener at WimbledonAP PHOTOSerena Williams of the US celebrates winning a point from Arantxa Rus of the Netherlands during the Womens Singles first round match Monday at the Wimbledon Tennis Championships in London. AP PHOTOSloane Stephens of the US walks off the court after being defeated by Donna Vekic of Croatia Monday in London. By HOWARD FENDRICHAssociated PressLONDON „ Sloane Stephens Grand Slam career has fallen into an all-or-nothing pattern: She alter nates runs to the final with firstround losses. At Wimbledon on Monday, it was time for another early exit. Stephens was the U.S. Open champion last season and the French Open runner-up last month, but otherwise, she cant seem to win a match at the majors. The No. 4-seeded American bowed out at the All England Club in the first round for the second straight year, lasting a mere 71 minutes in the tournament before her 6-1, 6-3 loss to 55thranked Donna Vekic of Croatia was over. Not too much you can do,Ž said Stephens, her arms crossed and face a blank slate, revealing no emotion. Im not going to, like, go cry a bit, bang my racket.Ž Might have made her forget how she played, though. Vekic, who entered the day with a 0-5 record against opponents ranked in the top five, barely needed to produce much in the way of the spectacular. She generated only 12 winners among the 64 points she won. The other 52 were split evenly between forced and unforced errors by Stephens, who is capable of playing much more cleanly and letting her superior defense hurt opponents. Instead, Stephens uneven strokes allowed Vekic to overcome nine double-faults. It was frustrating. Obviously I wasnt making the shots I wanted to make. Wasnt being as consistent as I wanted to. My feet were a little bit slow,Ž Stephens said. Sometimes it happens. Theres nothing more, nothing less to it. I wish I would have made some more shots.ŽAll-or-nothing Slams: Stephens out in 1st RoundTENNIS: Wimbledon James made it happen. The LeBron Effect. He put Cleveland on the map, changing the citys collective psyche and delivering on his promise by winning a championship in 2016 „ the citys first since 1964. No wonder some are having a hard time saying goodbye. On Monday, as news of his departure was still sinking in on another scorching-hot summer day, Sherwin-Williams announced that Nike plans to remove the 10-story banner of James that has hung on the side of the paint companys global headquarters and become a landmark and symbol of renewal. The massive mural, which shows James in his No. 23 jersey with his head titled back and arms extended wide as if to welcome one and all, was also taken down in 2010 when he bolted for Miami. Standing on the sidewalk across from the billboard, Tom Valentino of Painesville, Ohio, snapped some final photographs for posterity. I found out it was coming down, and its kind of an iconic image here in Cleveland so I wanted to make sure I got a good look at it and got some pictures before it goes away,Ž he said. Like many Cleveland sports fans, Valentino was initially disappointed to hear James wouldnt be re-signing with the Cavs. But as he digested this new reality, Valentino chose to reflect on James lasting legacy. Oh, man. Where do you even begin?Ž he said. The phrase that you hear from LeBron is that its bigger than basketball. I really took that to heart as a lifelong Clevelander and just a Northeast Ohioan, and just everything that he has brought to our city and our community and our region. And lets just be honest, the basketball was a lot of fun. Every game you would turn on, you would never know what you were going to see from him, an amazing play, the buzzer-beaters and just everything else that he has brought to the city. Its just been something else.Ž And it will never be the same. Without James, the Cavs instantly went from title contenders to a team that will struggle just to make the playoffs. Theyve dropped on the citys three-team ladder behind the AL Central-leading Indians who havent won a World Series since 1948 but ahead of the woeful Browns, who went 0-16 last season but are optimistic about their future.CLEVELANDFrom Page 1 And with innumerable variables still to be settled before the regular season, its impossible to predict what James will be able to accomplish with a revamped Lakers roster. But at least the worst half-decade in franchise history should become a bad memory for Lakers fans, who seethed through five irrelevant seasons highlighted mostly by Bryants retirement tour. The Lakers 35 victories last year were their best performance during five years without a postseason game for a team that had never missed the playoffs more than two seasons in a row. After James announced his decision to join the Lakers on a four-year, $153.3 million deal Sunday, the Lakers jersey sales skyrocketed and prices spiked on the secondary ticket market. Fans gathered among the statues in Star Plaza outside Staples Center, tossing chalk into the air in a simulation of James famed gesture. Los Angeles also made a flurry of complementary moves as Johnson attempted to assemble an immediate playoff contender on the wreckage of five playoff-free years. Rajon Rondo, JaVale McGee and Lance Stephenson are joining along with James. Kentavious Caldwell-Pope is staying, along with „ for now „ the young core of Brandon Ingram, Lonzo Ball, Kyle Kuzma and Josh Hart. Julius Randle, Isaiah Thomas and several others are out. The Lakers will build around James, and theyll continue to attempt to land Kawhi Leonard or another superstar to team up with him over the next year. With Randles departure, the Lakers will have no players left on their roster who played with Bryant in his final game in 2016. The Lakers are steaming toward a new future, with little tying them to the lamentable recent past. But with the signing of a free-agent superstar, the Lakers already have followed through on the most important part of the plan set forth 16 months ago by Magic Johnson w hen he took over the clubs basketball operations. Although he spent his entire career with LA, Magic knows the magnitude of the Lakers lure. Chamberlain made this move in 1968, with the NBAs reigning Most Valuable Player requesting a trade from Philadelphia to join Baylor and West.LAKERSFrom Page 1

PAGE 28

Page 4 SP www.yoursun.com Tuesday, July 3, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston5729.663„„7-3W-128-1229-17 NewYork5427.667„5-5W-131-1223-15 TampaBay4242.50014118-2L-123-1719-25 Toronto3945.46417145-5L-222-2217-23 Baltimore2459.28931293-7W-112-2912-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4537.549„„6-4W-127-1318-24 Detroit3848.4429162-8W-223-2115-27 Minnesota3545.4389162-8L-320-2015-25 Chicago2955.34517245-5L-116-2713-28 KansasCity2558.30120283-7L-311-2914-29 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5531.640„„5-5L-325-1730-14 Seattle5431.635„8-2W-728-1426-17 Oakland4639.541887-3L-122-2124-18 LosAngeles4342.50611113-7L-120-2123-21 Texas3847.44716167-3L-119-2619-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4834.585„„5-5W-323-1725-17 Philadelphia4537.5493„6-4W-228-1617-21 Washington4241.506632-8L-319-2123-20 NewYork3348.40714112-8W-114-2619-22 Miami3551.40715126-4W-118-2517-26 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4835.578„„5-5L-224-1724-18 Chicago4735.573„5-5W-424-1423-21 St.Louis4240.512534-6L-423-2219-18 Pittsburgh4043.482854-6W-121-2119-22 Cincinnati3748.4351297-3W-320-2517-23 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4737.560„„6-4L-323-1924-18 LosAngeles4439.530216-4W-123-2321-16 SanFrancisco4540.529218-2W-326-1419-26 Colorado4143.488655-5L-115-2226-21 SanDiego3749.43011103-7L-119-2518-24 MAJORLEAGUEBASEBALL T IGERS3,BLUEJAYS2,10INN.DETROITABRHBIBBSOAVG. Mahtooklf401002.192 Castellanosrf421001.310 Candelario3b403000.242 Hicks1b401101.280 Martinezdh401101.238 McCannc400001.226 Goodrum2b411000.236 Iglesiasss300101.270 J onescf400003.219 T OTALS35383010 T ORONTOABRHBIBBSOAVG. Grandersondh311011.249 Grichukrf501003.208 S olarte3b300010.250 1-Travispr-2b110000.227 Hernandezlf402100.260 Morales1b-3b300010.229 Pillarcf400001.248 Diazss300000.244 a-Smoakph-1b000110.235 Mailec400002.234 GurrielJr.2b-ss401000.224 T OTALS3425247 DETROIT1000010001„380 T ORONTO0001000010„251 a-walkedforDiazinthe9th. 1-ranforSolarteinthe9th. E„Morales(2).LOB„Detroit3,Toronto 7.2B„Grichuk(9),Hernandez(19).3B„ Goodrum(2).RBIs„Hicks(27),Martinez (27),Iglesias(31),Hernandez(34),Smoak (42).CS„Candelario(2).SF„Iglesias. S „Granderson. DP„Toronto2(Borucki,Maile,Morales), (Maile,Solarte). DETROITIPHRERBBSONPERA Fiers831115893.79 J mnz,W,4-1,BS,3-511 113127 2.92 Farmer01 000034.74 Hardy,S,1-110000183.44 T ORONTOIPHRERBBSONPERA Borucki76 2208972.77 Biagini10000066.32 Clippard110001223.12 Oh,L,4-3111101143.20 Farmerpitchedto1batterinthe10th. Inheritedrunners-scored„Hardy1-0. T „2:44.A„29,575(53,506).MARLINS3,RAYS2,10INNINGS T AMPABAYABRHBIBBSOAVG. Kiermaiercf400012.151 Duffy3b500000.315 Robertsonlf-ss411000.260 Ramosc401000.290 Hechavarriass200100.256 c-Bauersph-lf110000.253 Cron1b403100.240 Gomezrf300001.200 A ndriesep000000--d-Wendleph-2b000010.264 A dames2b401001.225 Castillop000000--S tanekp000000--Eovaldip200002.000 S mithrf000000.269 b-Fieldph-rf200001.218 T OTALS3526227 MIAMIABRHBIBBSOAVG. Dietrichlf400000.287 Conleyp000000--Zieglerp000000--Barracloughp000000--e-Maybinph100001.229 Rucinskip000000.000 A ndersonrf410011.285 Realmutoc512101.311 Bour1b400002.230 Rivera3b101100.198 Castro2b414000.288 Riddless300010.248 Rojas3b-1b403101.253 Brinsoncf401001.187 Chenp200001.105 S teckenriderp000000--a-Shuckph-lf201000.198 T OTALS38312328 T AMPABAY0001000010„260 MIAMI0100100001„3121 Nooutswhenwinningrunscored. a-groundedoutforSteckenriderinthe7th. b-struckoutforSmithinthe8th.c-outon “ elderschoiceforHechavarriainthe9th. d-pinchhitforAndrieseinthe9th.e-struck outforBarracloughinthe9th. E„Castro(10).LOB„TampaBay6,Miami 10.2B„Ramos(11),Cron(12),Rojas(9). HR„Realmuto(11),offEovaldi.RBIs„ Hechavarria(19),Cron(39),Realmuto(36), Rojas(31),Rivera(6).SF„Hechavarria. Runnersleftinscoringposition„TampaBay 1(Adames);Miami3(Chen3).RISP„Tampa Bay1for5;Miami3for6. Runnersmovedup„Ramos.GIDP„Gomez, Riddle. DP„TampaBay1(Adames,Cron);Miami1 (Rojas,Castro,Bour). T AMPABAYIPHRERBBSONPERA Eovaldi68 2215933.92 A ndriese210000283.86 Castillo11 0003211.69 S tanek,L,1-202 1110122.13 MIAMIIPHRERBBSONPERA Chen63 1005775.55 S teknridr,H,12110001203.19 Conley,H,6.20 0011121.50 Ziegler,H,7.10000035.08 Barraclough, BS,3-1112 1110191.21 Rucinski,W,3-110 0000133.68 Inheritedrunners-scored„Ziegler1-0. T „3:05.A„6,004(36,742).BOXSCORES ROUNDUP/MATCHUPSTigers3,BlueJays2,10innings: Jose Iglesiashitatiebreakingsacri“ce ”yinthe10thinningandDetroit recoveredfromablownsaveinthe ninthtobeatTorontoforasecond straightvictoryfollowingaseasonlong11-gamelosingstreak.Withhis teamleading2-1aftereightinnings, TigersmanagerRonGardenhire calledonJimenezbecauseregular closerShaneGreene(shoulder)had beenplacedonthe10-daydisabled listbeforethegame.Jimenezloaded thebaseswithtwooutsandwalked pinch-hitterJustinSmoakona3-2 pitchtoforceinthetyingrun.Detroit answeredimmediatelyinthe10th. NikoGoodrumhitaone-outtripleoff SeunghwanOh(4-3)andscoredthe winningrunwhenIglesiasfollowed witha”yballtoright. Marlins3,Rays2,10innings: Yadiel Riverasin“eldhitwithnoneoutinthe 10thinningscoredBrianAnderson, andMiamibeatTampaBay.Anderson walkedagainstRyneStanek(1-2) tostartthe10thandtookthirdona singlebyJ.T.Realmuto.Rivera,who enteredthegameasadefensive replacementintheninth,pulleda one-hopperuptheline.ThirdbasemanMattDuffybackhandedtheball anddouble-clutchedinfoulterritory beforemakingawildthrowhome,but theplaywasruledahit. LATE AtlantaatN.Y.Yankees BostonatWashington ChicagoWhiteSoxatCincinnati MinnesotaatMilwaukee ClevelandatKansasCity SanFranciscoatColorado St.LouisatArizona PittsburghatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SanFran.Stratton(R)8-54.4511-61-116.03.94 ColoradoSenzatela(R)8:10p2-16.230-00-00.00.00 St.LouisFlaherty(R)3-32.925-60-116.02.81 ArizonaGreinke(R)9:40p8-53.4110-73-019.11.40 PittsburghNova(R)4-54.028-71-020.01.80 LosAngelesKershaw(L)10:10p1-42.843-70-013.02.77AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA HoustonKeuchel(L)4-84.228-91-017.13.12 TexasBibens-Dirkx(R)8:05p1-13.572-21-016.12.76 ClevelandBieber(R)3-02.224-03-018.20.96 KansasCityDuffy(L)8:15p4-74.946-111-118.03.50 LosAngelesHeaney(L)4-53.955-91-018.14.91 SeattleLeBlanc(L)10:10p3-03.378-31-018.04.50INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA DetroitFulmer(R)3-74.205-111-220.23.48 Cubs(NL)Hendricks(R)2:20p5-84.215-111-214.18.16 MinnesotaOdorizzi(R)3-54.627-100-212.27.11 MilwaukeeGuerra(R)4:10p4-53.058-71-116.14.41 BostonJohnson(L)1-24.272-01-010.01.80 WashingtonRoark(R)6:05p3-94.105-110-214.16.91 AtlantaNewcomb(L)8-22.719-71-019.01.89 Yankees(AL)German(R)7:05p2-45.325-42-016.05.63 BaltimoreCobb(R)2-96.753-110-118.25.30 PhiladelphiaE”in(R)7:05p6-23.027-33-017.01.59 Mets(NL)Wheeler(R)2-64.474-110-120.02.70 TorontoEstrada(R)7:07p4-74.537-91-118.22.41 TampaBayTBD0-00.000-00-00.00.00 MiamiHernandez(R)7:10p0-55.051-40-312.06.75 WhiteSox(AL) Giolito(R)5-76.596-101-018.24.82 CincinnatiDeSclafani(R)7:10p3-14.453-22-018.13.93 SanDiegoRichard(L)7-74.299-82-119.03.79 OaklandBassitt(R)9:05p1-32.821-31-215.13.52 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJULY3 1912: RubeMarquardoftheNewYorkGiantsraised hisseasonrecordto19-0witha2-1victoryoverthe BrooklynDodgers.Hiswinningstreakended“vedays lateragainsttheChicagoCubs. 1939: ClevelandsBenChapmantiesthemodernmajorleaguerecordwiththreetriplesina4-2winoverthe DetroitTigers. 1947: TheClevelandIndianspurchasedLarryDobyfrom theNewarkEaglesoftheNegroNationalLeague,making himthe“rstblackplayerintheAmericanLeague. 1966: AtlantapitcherTonyCloningerbecamethe“rst NationalLeagueplayertohittwograndslamsinone game.HeaddedasinglefornineRBIsina17-3triumph overSanFrancisco. 1968: ClevelandsLuisTiantstruckout19,walkednone inasix-hit1-0,10-inningtriumphoverMinnesota. 1970: CaliforniasClydeWrightusedonly98pitchesto no-hittheOaklandAs4-0atAnaheimStadium. 1973: JimPerryoftheDetroitTigersandbrotherGaylordoftheClevelandIndiansfacedeachotherforthe onlytimeasopposingpitchers.Neither“nishedthe game.Gaylordtooktheloss,5-4. 2002: ClevelandIndianssluggerJimThomehomeredin hisseventhstraightgame,leavinghimoneshyofthe majorleaguerecord.ThomehitasoloshotoffDavid WellsoftheNewYorkYankees. 2013: MaxScherzerworkedintotheseventhinningto becomethe“rstpitcherin27yearstogetofftoa13-0start, leadingtheDetroitTigerstoa6-2victoryovertheToronto BlueJays.Scherzerbecamethe“rstpitchertobeginthe seasonwith13winsandnolossessinceRogerClemenswon his“rst14decisionsfortheBostonRedSoxin1986.STATISTICALLEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland,70;Trout,Los Angeles,66;Betts,Boston,64;Springer, Houston,60;Segura,Seattle,59;Martinez, Boston,58;Ramirez,Cleveland,58;Judge, NewYork,57;Benintendi,Boston,56;Rosario,Minnesota,56. RBI: Martinez,Boston,67;Haniger,Seattle, 62;Machado,Baltimore,59;Encarnacion, Cleveland,56;Gattis,Houston,56;Lowrie, Oakland,56;KDavis,Oakland,55;Judge, NewYork,55;Mazara,Texas,55;Ramirez, Cleveland,55. HITS: Altuve,Houston,114;Segura,Seattle, 109;Castellanos,Detroit,104;Martinez, Boston,100;Lindor,Cleveland,99;Machado,Baltimore,99;Rosario,Minnesota,99; Lowrie,Oakland,95;AJones,Baltimore,94; Trout,LosAngeles,92. DOUBLES: Escobar,Minnesota,34;Abreu, Chicago,27;Bregman,Houston,27;Lindor, Cleveland,27;Castellanos,Detroit,26; Pillar,Toronto,25;Lowrie,Oakland,24;5 tiedat23. HOMERUNS: Martinez,Boston,25; Ramirez,Cleveland,24;Trout,LosAngeles, 24;Judge,NewYork,22;Cruz,Seattle,21; Lindor,Cleveland,21;Machado,Baltimore, 21;4tiedat20. STOLENBASES: Gordon,Seattle,21;Anderson,Chicago,17;Benintendi,Boston,16; RDavis,Cleveland,16;DeShields,Texas,16; Merri“eld,KansasCity,16;Betts,Boston, 15;Smith,TampaBay,15;Ramirez,Cleveland,14;Segura,Seattle,14. ERA: Severino,NewYork,1.98;Verlander, Houston,2.12;Snell,TampaBay,2.24;Sale, Boston,2.40;Bauer,Cleveland,2.46;Cole, Houston,2.50;Kluber,Cleveland,2.54; Morton,Houston,2.55;Skaggs,LosAngeles,2.64;Sabathia,NewYork,3.02. STRIKEOUTS: Sale,Boston,164;Cole,Houston,151;Bauer,Cleveland,148;Paxton, Seattle,145;Verlander,Houston,144; Severino,NewYork,138;Morton,Houston, 133;Snell,TampaBay,123;Kluber,Cleveland,115;Berrios,Minnesota,111. NATIONALLEAGUE RUNS: Albies,Atlanta,65;Blackmon, Colorado,60;Goldschmidt,Arizona,57; Hernandez,Philadelphia,57;Arenado, Colorado,55;Pham,St.Louis,55;Baez, Chicago,53;Freeman,Atlanta,53;Yelich, Milwaukee,52;Markakis,Atlanta,50. RBI: Baez,Chicago,61;Suarez,Cincinnati, 61;Arenado,Colorado,59;Story,Colorado, 59;Freeman,Atlanta,56;Markakis,Atlanta, 56;Rizzo,Chicago,56;Aguilar,Milwaukee, 54;Gennett,Cincinnati,54;Martinez,St. Louis,52. HITS: Markakis,Atlanta,104;Gennett, Cincinnati,101;Freeman,Atlanta,100; Albies,Atlanta,97;Anderson,Miami,94; Castro,Miami,92;Arenado,Colorado,91; Crawford,SanFrancisco,90;Turner,Washington,90;2tiedat89. DOUBLES: Albies,Atlanta,27;Markakis, Atlanta,26;Rendon,Washington,24;Carpenter,St.Louis,23;Story,Colorado,23; McCutchen,SanFrancisco,22;5tiedat21. HOMERUNS: Arenado,Colorado,21; Harper,Washington,20;Aguilar,Milwaukee,19;Goldschmidt,Arizona,18;Albies, Atlanta,17;Desmond,Colorado,17;Muncy, LosAngeles,17;7tiedat16. STOLENBASES: MTaylor,Washington,23; Turner,Washington,22;Inciarte,Atlanta, 21;SMarte,Pittsburgh,18;Cain,Milwaukee,16;Dyson,Arizona,16;Hamilton, Cincinnati,15;Peraza,Cincinnati,14;Baez, Chicago,13;Hernandez,Philadelphia,13. ERA: deGrom,NewYork,1.85;Foltynewicz, Atlanta,2.02;Scherzer,Washington,2.04; Lester,Chicago,2.25;Stripling,LosAngeles,2.27;Nola,Philadelphia,2.48;Mikolas, St.Louis,2.61;Newcomb,Atlanta,2.71; Corbin,Arizona,3.14;Wacha,St.Louis, 3.20. STRIKEOUTS: Scherzer,Washington,165; Corbin,Arizona,134;deGrom,NewYork, 134;Gray,Colorado,119;Greinke,Arizona, 108;Foltynewicz,Atlanta,107;Nola,Philadelphia,107;Velasquez,Philadelphia,107; Pivetta,Philadelphia,104;Stripling,Los Angeles,96.SUNDAYSGAMES AmericanLeague Baltimore8,L.A.Angels2 Detroit9,Toronto1 TampaBay3,Houston2 ChicagoWhiteSox10,Texas5 Cleveland15,Oakland3 Seattle1,KansasCity0 N.Y.Yankees11,Boston1 NationalLeague Cincinnati8,Milwaukee2 N.Y.Mets5,Miami2 Philadelphia4,Washington3,13inn. Atlanta6,St.Louis5 L.A.Dodgers6,Colorado4 Pittsburgh7,SanDiego5 SanFrancisco9,Arizona6 Interleague ChicagoCubs11,Minnesota10 WEDNESDAYSGAMES AmericanLeague L.A.AngelsatSeattle,4:10p.m. HoustonatTexas,7:05p.m. ClevelandatKansasCity,8:15p.m. NationalLeague PittsburghatL.A.Dodgers,8:10p.m. SanFranciscoatColorado,8:10p.m. St.LouisatArizona,10:10p.m. Interleague BostonatWashington,11:05a.m. AtlantaatN.Y.Yankees,1:05p.m. TampaBayatMiami,1:10p.m. DetroitatChicagoCubs,2:20p.m. BaltimoreatPhiladelphia,4:05p.m. SanDiegoatOakland,4:05p.m. MinnesotaatMilwaukee,4:10p.m. N.Y.MetsatToronto,7:07p.m. Chi.WhiteSoxatCincinnati,7:10p.m.BASEBALLCALENDARJULY6: 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. BettsBos652486484.339 AltuveHou8633755114.338 SeguraSea7832559109.335 JMartinezBos8130958100.324 MDuffyTB672652485.321 SimmonsLAA742734187.319 RosarioMin793165699.313 TroutLAA852946692.313 MMachadoBal823194199.310 CastellanosDet8333645104.310 NATIONALLEAGUE PlayerGABRHPct. GennettCin8030448101.332 AlmoraChC772424480.331 MarkakisAtl8232250104.323 FFreemanAtl8231753100.315 BCrawfordSF802863890.315 KempLAD802553579.310 ArenadoCol782975591.306 SuarezCin672523877.306 ParraCol752433374.305 VottoCin832934488.300 ThroughJuly1 CloseencounteronthirdbaseTheTigersNikoGoodrumslidessafelyintothirdwithatripleastheBlueJays KendrysMoraleswaitsfortheballinthe10thinningMondayinToronto.[FRED THORNHILL/THECANADIANPRESSVIAAP]

PAGE 29

The Sun / Tuesday, July 3, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Lakeland (Tigers) 8 2 .800 Clearwater (Phillies) 8 3 .727 Daytona (Reds) 6 3 .667 1 Tampa (Yankees) 6 5 .545 2 Dunedin (Blue Jays) 5 6 .455 3 Florida (Braves) 2 8 .200 6 South Division W L Pct. GB Fort Myers (Twins) 6 4 .600 Palm Beach (Cardinals) 6 5 .545 Jupiter (Marlins) 5 6 .455 1 Charlotte (Rays) 4 6 .400 2 St. Lucie (Mets) 3 6 .333 2 Bradenton (Pirates) 3 8 .273 3 Mondays Games Florida 3, Jupiter 2 Tampa 7, Dunedin 2 Palm Beach 4, Bradenton 2, 10 innings Fort Myers at Charlotte, late Clearwater 7, Lakeland 3 St. Lucie at Daytona, 7:05 p.m. Tuesdays Games Florida at Jupiter, 6 p.m. Tampa at Dunedin, 6:30 p.m. Palm Beach at Bradenton, 6:30 p.m. Fort Myers at Charlotte, 6:35 p.m. Lakeland at Clearwater, 7 p.m. St. Lucie at Daytona, 7:05 p.m. Wednesdays Games Jupiter at Lakeland, 5 p.m. Daytona at Palm Beach, 6 p.m. Clearwater at Tampa, 6:30 p.m. Bradenton at St. Lucie, 6:30 p.m. Charlotte at Florida, 6:31 p.m. Dunedin at Fort Myers, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Colorado -127 San Francisco +117 at Arizona -137 St. Louis +127 at Los Angeles -240 Pittsburgh +220American League Houston -169 at Texas +159 Cleveland -220 at Kansas City +200 at Seattle -111 Los Angeles +101 Interleague at Chicago Cubs -190 Detroit +175 at Milwaukee -145 Minnesota +135 at Washington -107 Boston -103 at Philadelphia -163 Baltimore +153 at NY Yankees -182 Atlanta +167 at Toronto -132 NY Mets +122 at Cincinnati -185 Chicago WS +170 at Miami Off Tampa Bay Off at Oakland -141 San Diego +131Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX Optioned RHP Justin Haley to Pawtucket (IL). Selected the contract of RHP William Cuevas from Pawtucket. Transferred RHP Carson Smith to the 60-day DL. Sent LHP Drew Pomeranz to Pawtucket for a rehab assignment. Traded OF Lorenzo Cedrola to Cincinnati for international amateur signing bonus pool space. CLEVELAND INDIANS Released LHP Shawn Morimando. Signed INFs Dayan Frias, Jesus Lara, Gabriel Rodriguez, Junior Sanquintin and Angel Martinez; OFs Luis Ostos and Sterling Romero to minor league contracts. DETROIT TIGERS Placed RHP Shane Greene and OF Leonys Martin on the 10-day DL. Recalled OF Mikie Mahtook from Toledo (IL). Reinstated LHP Daniel Stumpf from the 10-day DL. HOUSTON ASTROS Agreed to terms with SSs Ayendy Ortiz, Yohander Martinez and Cristian Gonzalez; RHPs Carlos Calderon, Daniel Pacheco, Danny Subero, Johangel Ramirez and Reimy Beltre; OFs Frank Perez, Jairo Jose, Jesus Liranzo, Omar Diaz, Tomas Ramirez and C Miguel Palma on minor league contracts. MINNESOTA TWINS Optioned LHP Adalberto Mejia to Rochester (IL). Placed INF Ehire Adrianza on the 10-day DL. Reinstated OF Byron Buxton from the 10-day DL and optioned him to Rochester. Designated OF Ryan LaMarre for assignment. Reinstated SS Jorge Polanco from the restricted list. Recalled RHP Zack Littell from Rochedster. OAKLAND ATHLETICS Assigned RHP Liam Hendriks outright to Nashville (PCL). Sent 3B Matt Chapman to Stockton (Cal) for a rehab assignment. TAMPA BAY RAYS Signed SS K.V. Edwards to a minor league contract. TORONTO BLUE JAYS Optioned OF Darnell Sweeney to Buffalo (IL). Recalled 2B Lourdes Gurriel Jr. from Buffalo.National LeagueMIAMI MARLINS SSs Raul Campos, Isaac De Leon and Cristhian Rodriguez; LHP Erick Carrasco; RHPs Breidy Encarnacion, Luis Lopez and RHP Jorge Mercedes; C Ene Leon; and CFs Jhonny Melenciano and Yoelvis Sanchez. MILWAUKEE BREWERS Optioned RHP Aaron Wilkerson to Colorado Springs (PCL). Selected the contract of INF Nate Orf from Colorado Springs. Transferred INF/OF Nick Franklin to the 60-day DL. PITTSBURGH PIRATES Placed C Francisco Cervelli on the 10-day DL. Recalled RHP Nick Kingham from Indianapolis (IL). Optioned INF/OF Jos Osuna has been optioned to Indianapolis. Reinstated LHP Enny Romero from the 10-day DL and designated for assignment. Signed C Grant Koch, INF Mike Gretler and RHPs Allen Montgomery, John OReilly and Alec Rennard to minor league contracts. ST. LOUIS CARDINALS Placed OF Dexter Fowler on paternity leave. Recalled OF Tyler ONeill from Memphis (PCL). SAN FRANCISCO GIANTS Signed C Eduardo Jaramillo, 2B Yeiver Torrealba, RHPs Melvin Marte and Odue Civada, SSs Marco Luciano and Roberto Monegro, LHPs Aaron Peniche and Anthony Torres and OFs Jairo Pomares, Victor Bericoto and Luis Matos to minor league contracts. WASHINGTON NATIONALS Agreed to terms with Cs Jeisel Acosta and Edwin Mercedes; OFs Yeuri Amparo and Jeremy De La Rosa; SSs Yoander Rivero and Isan Louis Castillo; CFs Dariel Cotes, Raymi Gomez, Delkis Basanta and Daniel Marte; RHPs Bernardo Hiraldo, Luis Jimenez, Jose Mercedes, Jose Cedeno, Kevin Rodriguez and Jose Atencio; and INF Erick Tejeda.American AssociationCHICAGO DOGS Claimed OF Kes Carter off waivers from St. Paul. CLEBURNE RAILROADERS Signed C Shelby Ford. ST. PAUL SAINTS Signed RHP Dan Johnson and LHP Chris Nunn. WINNIPEG GOLDEYES Released LHP Josh Blanco and RHP John Straka.BASKETBALLNational Basketball AssociationBOSTON CELTICS Signed G Brad Wanamaker. CHARLOTTE HORNETS Signed Fs Miles Bridges and J.P Macura. Named Jay Triano, Chad Iske, Jay Hernandez, Ronald Nored and Dutch Gaitley assistant coaches. GOLDEN STATE WARRIORS Signed G-F Jacob Evans III. PHOENIX SUNS Waived F Alan Williams. Released G Tyler Ulis. WASHINGTON WIZARDS Claimed F Thomas Bryant off waivers from the Los Angeles Lakers.HOCKEYNational Hockey LeagueANAHEIM DUCKS Signed F Carter Rowney to a three-year contract and D Luke Schenn, G Jared Coreau, RW Anton Rodin, LW Brian Gibbons, and C Ben Street to one-year contracts. ARIZONA COYOTES Named Jay Varady coach of Tucson (AHL) and signed him to a multi-year contract. CALGARY FLAMES Signed F James Neal to a ve-year contract. CAROLINA HURRICANES Agreed to terms with D Dan Renouf on a one-year, two-way contract. DETROIT RED WINGS Named Matt Macdonald and Brad Tapper assistant coaches for Grand Rapids (AHL). NASHVILLE PREDATORS Signed F Zac Rinaldo to a one-year, two-way contract. NEW YORK ISLANDERS Agreed to terms with Fs Mike Sislo and Matt Lorito on one-year, two-way contracts; and G Christopher Gibson and D Seth Helgeson on two-year, two-way contracts. SAN JOSE SHARKS Re-signed C Joe Thornton to a one-year contract. Signed F Tomas Hertl to a four-year contract. TAMPA BAY LIGHTNING Re-signed D Slater Koekkoek to a one-year, one-way contract. WASHINGTON CAPITALS Signed Cs Jayson Megna and Michael Sgarbossa to one-year, two-way contracts.American Hockey LeagueHARTFORD WOLF PACK Signed Fs Bobby Butler, Drew Melanson and Jason Salvaggio.ECHLMANCHESTER MONARCHS Traded F Zac Lynch to Wheeling for future considerations.OLYMPIC SPORTSUSA LUGE Named Robert Fegg junior national team coach and Larry Dolan assistant junior national team coach, Bethany Bedford C team coach and Aidan Kelly head of recruitment.COLLEGESDAYTON Named Ed Streit mens basketball strength and conditioning coach. DOANE Named Matt Franzen director of athletics. PROVIDENCE Named Jill Karwoski softball coach. SETON HALL Named Duane Woodward assistant mens basketball coach. TENNESSEE TECH Named Chip Pugh director of football operations and leadership development.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 11 3 4 37 38 20 New York Red Bulls 10 4 2 32 34 16 New York City FC 9 4 4 31 34 24 Columbus 8 5 6 30 24 19 New England 7 4 6 27 30 25 Chicago 6 7 5 23 27 31 Montreal 7 11 0 21 22 31 Philadelphia 6 8 3 21 21 25 Orlando City 6 10 1 19 24 37 Toronto FC 4 9 3 15 24 30 D.C. United 2 7 4 10 21 27 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 9 3 5 32 31 18 FC Dallas 9 2 5 32 25 17 Los Angeles FC 9 4 3 30 35 25 Portland 7 3 5 26 24 21 Real Salt Lake 7 8 2 23 21 32 Vancouver 6 7 5 23 26 35 Houston 6 6 3 21 31 24 Los Angeles Galaxy 6 7 3 21 25 26 Minnesota United 5 10 1 16 19 30 Colorado 4 9 3 15 20 28 Seattle 3 9 3 12 13 21 San Jose 2 9 6 12 28 35 3 points for victory, 1 point for tieJune 29FC Dallas 1, Minnesota United 0Saturdays GamesPortland 3, Seattle 2 Atlanta United FC 4, Orlando City 0 Montreal 2, Sporting Kansas City 0 Columbus 2, Real Salt Lake 1 New England 3, D.C. United 2 Chicago 3, New York City FC 2 Los Angeles FC 4, Philadelphia 1 Los Angeles Galaxy 3, San Jose 3, tieSundays GamesNew York Red Bulls 1, Toronto FC 0 Colorado 1, Vancouver 0Todays GameLos Angeles FC at Houston, 9 p.m.Wednesdays GamesToronto FC at Minnesota United, 7 p.m. Atlanta United FC at FC Dallas, 8 p.m. Seattle at Colorado, 9 p.m. Sporting Kansas City at Real Salt Lake, 10 p.m. D.C. United at Los Angeles Galaxy, 10:30 p.m.Saturday, July 7Orlando City at Los Angeles FC, 4:30 p.m. Colorado at Montreal, 7:30 p.m. Seattle at New England, 7:30 p.m. Atlanta United FC at Philadelphia, 8 p.m. Toronto FC at Sporting Kansas City, 8:30 p.m. Minnesota United at Houston, 9 p.m. FC Dallas at Real Salt Lake, 10 p.m. Chicago at Vancouver, 10:30 p.m. Columbus at LA Galaxy, 10:30 p.m. San Jose at Portland, 11 p.m.Sunday, July 8New York at New York City FC, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 11 1 3 36 31 13 Seattle 6 3 5 23 15 12 Orlando 6 5 4 22 21 20 Chicago 5 3 7 22 21 17 Utah 5 3 6 21 13 11 Portland 5 5 5 20 20 20 Houston 4 5 5 17 16 21 Washington 2 9 4 10 10 20 Sky Blue FC 0 10 3 3 10 23 3 points for victory, 1 point for tie.June 27Houston 2, Orlando 1 Utah 0, Seattle 0 Portland 1, Sky Blue 1, tieSaturdays GamesNorth Carolina 3, Orlando 0 Utah 0, Seattle 0, tie Portland 1, Sky Blue 1, tieSundays GameChicago 2, Washington 0Wednesdays GameChicago at North Carolina, 7 p.m.Fridays GameUtah at Portland, 11 p.m.2018 U.S. MENS 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 SECOND ROUND Saturday At Kazan, RussiaFrance 4, Argentina 3At Sochi, RussiaUruguay 2, Portugal 1Sunday At MoscowRussia 1, Spain 1 (Russia wins 4-3 on penalty kicks)At Nizhny Novgorod, RussiaCroatia 1, Denmark 1 (Croatia wins 3-2 on penalty kicks)Monday At Samara, RussiaBrazil 2, Mexico 0At Rostov-on-Don, RussiaBelgium 3, Japan 2Today At St. Petersburg, RussiaSweden vs. Switzerland, 10 a.m.At MoscowColombia vs. England, 2 p.m.QUARTERFINALS Friday At Nizhny Novgorod, RussiaFrance vs. Uruguay, 10 a.m.At Kazan, RussiaBrazil vs. Belgium, 2 p.m.Saturday, July 7 At Samara, RussiaSweden-Switzerland winner vs. ColombiaEngland winner, 10 a.m. At Sochi, RussiaRussia vs. Croatia, 2 p.m.SEMIFINALS Tuesday, July 10 At St. Petersburg, RussiaFrance-Uruguay winner vs. Brazil-Belgium winner, 2 p.m.Wednesday, July 11 At MoscowSweden-SwitzerlandColombia-England winner vs. Russia-Croatia winner, 2 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 10 6 .625 Connecticut 9 7 .563 1 Atlanta 8 8 .500 2 Chicago 6 10 .375 4 New York 5 11 .313 5 Indiana 1 16 .059 9WESTERN CONFERENCE W L PCT GB Phoenix 13 5 .722 Los Angeles 12 5 .706 Seattle 12 5 .706 Minnesota 10 6 .625 2 Dallas 7 8 .467 4 Las Vegas 6 12 .333 7Sundays GamesNew York 97, Chicago 94, OT Minnesota 76, Dallas 72 Los Angeles 87, Las Vegas 71 Atlanta 87, Indiana 83 Seattle 84, Connecticut 70Mondays GamesNo games scheduledTodays GamesSeattle at New York, 7 p.m. Chicago at Dallas, 8 p.m. Indiana at Minnesota, 8 p.m. Connecticut at Los Angeles, 10:30 p.m.Wednesdays GamesNo games scheduledGOLFWORLD GOLF RANKINGThrough July 11. Dustin Johnson USA 9.78 2. Justin Thomas USA 8.60 3. Justin Rose ENG 8.23 4. Brooks Koepka USA 8.04 6. Jon Rahm ESP 7.53 5. Jordan Spieth USA 7.26 7. Rory McIlroy NIR 6.79 8. Rickie Fowler USA 6.70 9. Jason Day AUS 6.45 10. Tommy Fleetwood ENG 6.07 11. Patrick Reed USA 5.55 12. Bubba Watson USA 5.52 13. Paul Casey ENG 5.49 14. Alex Noren SWE 5.45 15. Hideki Matsuyama JPN 5.33 16. Francesco Molinari ITA 5.30 17. Henrik Stenson SWE 4.91 18. Marc Leishman AUS 4.65 19. Sergio Garcia ESP 4.62 20. Phil Mickelson USA 4.38 21. Webb Simpson USA 4.32 22. Bryson DeChambeau USA 4.19 23. Tyrrell Hatton ENG 4.03 24. Xander Schauffele USA 3.90 25. Rafael Cabrera Bello ESP 3.74 26. Brian Harman USA 3.64 27. Matt Kuchar USA 3.63 28. Ian Poulter ENG 3.56 29. Patrick Cantlay USA 3.56 30. Kiradech Aphibarnrat THA 3.46 31. Tony Finau USA 3.41 32. Louis Oosthuizen SAF 3.30 33. Kevin Kisner USA 3.28 34. Branden Grace SAF 3.20 35. Charley Hoffman USA 3.16 36. Pat Perez USA 3.10 37. Satoshi Kodaira JPN 3.09 38. Kyle Stanley USA 3.05 39. Matthew Fitzpatrick ENG 2.91 40. Daniel Berger USA 2.81 41. Gary Woodland USA 2.61 42. Haotong Li CHN 2.59 43. Cameron Smith AUS 2.52 44. Ross Fisher ENG 2.51 45. Charl Schwartzel SAF 2.49 46. Russell Henley USA 2.44 47. Siwoo Kim KOR 2.42 48. Adam Hadwin CAN 2.36 49. Jason Dufner USA 2.34 50. Emiliano Grillo ARG 2.32FEDEX CUP LEADERSThrough July 1Rank, 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 11. Tony Finau 1,288 $3,318,222 12. Paul Casey 1,287 $3,194,620 13. Brooks Koepka 1,282 $4,034,417 14. Jon Rahm 1,244 $3,070,168 15. Patrick Cantlay 1,196 $2,975,539 16. Rickie Fowler 1,159 $3,344,197 17. Chesson Hadley 1,110 $2,701,522 18. Andrew Landry 1,096 $2,468,417 19. Marc Leishman 1,080 $3,253,721 20. Brian Harman 1,043 $2,585,430 21. Pat Perez 1,040 $2,701,828 22. Luke List 1,025 $2,534,209 23. Aaron Wise 993 $2,563,642 24. Brendan Steele 982 $2,189,548 25. Chez Reavie 958 $2,370,611 26. Beau Hossler 954 $2,313,686 27. Alex Noren 914 $2,411,126 28. Austin Cook 904 $1,929,136 29. Tommy Fleetwood 890 $2,738,680 30. Ryan Armour 887 $2,155,869 31. Ian Poulter 874 $2,324,927 32. Emiliano Grillo 869 $2,077,661 33. Kyle Stanley 867 $2,365,361 34. Charles Howell III 859 $2,024,406 35. Gary Woodland 856 $2,081,964 36. Rory McIlroy 850 $2,649,063 37. Xander Schauffele 815 $2,357,790 38. Jordan Spieth 795 $2,080,394 39. Si Woo Kim 793 $1,960,648 40. Scott Piercy 790 $1,804,049 41. Henrik Stenson 789 $2,412,647 42. Francesco Molinari 785 $1,976,279 43. Cameron Smith 768 $2,158,880 44. Billy Horschel 766 $1,877,438 45. Ted Potter, Jr. 731 $1,800,458 46. Brian Gay 709 $1,708,651 47. Tiger Woods 706 $1,817,712 48. Kevin Kisner 685 $1,898,669 49. J.J. Spaun 684 $1,548,645 50. Jimmy Walker 682 $1,920,919 51. Keegan Bradley 670 $1,756,795 52. Byeong Hun An 649 $1,804,374 53. Zach Johnson 645 $1,464,805 54. Andrew Putnam 642 $1,388,029 55. J.B. Holmes 635 $1,560,988 56. Chris Kirk 626 $1,481,797 57. Adam Hadwin 616 $1,470,858 58. Kevin Na 605 $1,561,480 59. Rafa Cabrera Bello 595 $1,632,869 60. Peter Uihlein 593 $1,574,178 61. Kevin Streelman 593 $1,322,462 62. James Hahn 590 $1,330,100 63. Brice Garnett 584 $1,164,266 64. Ryan Moore 572 $1,450,181 65. Stewart Cink 568 $1,268,748 66. Satoshi Kodaira 568 $1,346,646 67. Russell Knox 555 $1,287,492 68. Branden Grace 551 $1,374,679 69. Louis Oosthuizen 550 $1,442,707 70. Jason Dufner 546 $1,458,194 71. Keith Mitchell 540 $1,252,453 72. Matt Kuchar 538 $1,324,997 73. Tom Hoge 536 $1,237,288 74. Hideki Matsuyama 516 $1,410,799 75. Jamie Lovemark 507 $1,199,769 76. Trey Mullinax 505 $1,119,675 77. Daniel Berger 494 $1,289,197 78. Charl Schwartzel 490 $1,602,147 79. Patrick Rodgers 489 $1,208,244 80. Russell Henley 486 $1,274,614 81. Sung Kang 470 $1,188,069 82. Whee Kim 467 $1,232,996 83. Ollie Schniederjans 466 $1,078,038 84. Brandon Harkins 463 $992,396 85. Kevin Chappell 454 $1,111,890 86. Anirban Lahiri 448 $1,154,360 87. Rory Sabbatini 445 $963,657 88. Kevin Tway 443 $1,085,005 89. Ryan Palmer 442 $1,044,846 90. Abraham Ancer 440 $1,081,406 91. Grayson Murray 438 $1,056,628 92. Nick Watney 436 $1,074,547 93. Charley Hoffman 432 $1,079,866 94. Alex Cejka 431 $1,022,856 95. Jason Kokrak 429 $910,537 96. Tyrrell Hatton 429 $1,251,079 97. Sean OHair 414 $1,032,863 98. Bud Cauley 405 $900,591 99. Martin Laird 404 $932,695 100. John Huh 393 $791,126 101. Ryan Blaum 387 $898,740 102. Vaughn Taylor 385 $843,038 103. C.T. Pan 383 $792,304 104. Scott Stallings 383 $888,119 105. Brian Stuard 381 $894,186 106. J.T. Poston 366 $760,915 107. Jhonattan Vegas 357 $879,510 108. Martin Piller 357 $820,499 109. Adam Scott 356 $955,712 110. Tyrone Van Aswegen 351 $734,706 111. Richy Werenski 338 $742,720 112. Danny Lee 333 $910,436 113. Tyler Duncan 332 $703,298 114. Scott Brown 329 $880,278 115. Brandt Snedeker 324 $665,586 116. Lucas Glover 324 $789,382 117. William McGirt 324 $672,090 118. Harris English 322 $679,086 119. Kelly Kraft 316 $680,867 120. Sergio Garcia 316 $766,704 121. Corey Conners 314 $656,262 122. Seamus Power 312 $636,248 123. Troy Merritt 299 $664,261 124. Nick Taylor 291 $631,724 125. Robert Garrigus 289 $602,067 126. Joel Dahmen 288 $610,898 127. Aaron Baddeley 287 $641,900 128. Ben Crane 267 $620,646 129. Ben Martin 266 $532,936 130. Talor Gooch 266 $570,970 131. Nicholas Lindheim 263 $567,570 132. Sam Saunders 261 $576,667 133. Retief Goosen 257 $537,544 134. Steve Stricker 256 $549,838 135. Bill Haas 250 $610,763 136. Derek Fathauer 248 $585,027 137. Ben Silverman 245 $604,622 138. Bronson Burgoon 239 $537,397 139. Harold Varner III 227 $633,704 140. Graeme McDowell 216 $470,804 141. Johnson Wagner 205 $440,833 142. Denny McCarthy 205 $397,377 143. Adam Schenk 204 $419,034 144. Tom Lovelady 202 $417,097 145. Martin Flores 200 $403,894 146. Sam Ryder 197 $466,386 147. Shawn Stefani 189 $404,241 148. Wesley Bryan 187 $443,051 149. Michael Thompson 186 $386,972 150. Matt Jones 176 $370,2312018 RYDER CUP POINTSAt Le Golf National, Guyancourt, FranceSept. 28-30, 2018 Through July 1 UNITED STATES1. Brooks Koepka 8,919.409 2. Dustin Johnson 7,809.297 3. Patrick Reed 7,639.916 4. Justin Thomas 6,727.053 5. Bubba Watson 5,388.024 6. Jordan Spieth 4,819.806 7. Rickie Fowler 4,519.527 8. Bryson DeChambeau 4,196.116 9. Webb Simpson 4,027.534 10. Phil Mickelson 3,979.592 11. Matt Kuchar 3,386.946 12. Brian Harman 3,225.847 13. Tony Finau 2,870.764 14. Xander Schauffele 2,686.408 15. Aaron Wise 2,378.567EUROPE European Points1. Tyrrell Hatton 3,677,719.42 2. Justin Rose 3,307,263.76 3. Tommy Fleetwood 3,240,727.58 4. Francesco Molinari 3,225,221.47 5. Alex Noren 3,202,412.56 6. Jon Rahm 2,426,603.59 7. Thorbjorn Olesen 2,358,160.77 8. Rory McIlroy 2,168,607.14 9. Matthew Fitzpatrick 2,113,897.59 10. Ross Fisher 1,789,786.01World Points1. Justin Rose 290.39 2. Jon Rahm 263.24 3. Tommy Fleetwood 257.00 4. Alex Noren 237.56 5. Rory McIlroy 226.56 6. Tyrrell Hatton 207.81 7. Francesco Molinari 193.69 8. Paul Casey 153.44 9. Matthew Fitzpatrick 141.78 10. Ian Poulter 140.90TENNISWIMBLEDONLONDON Monday from Wimbledon at The All England Lawn Tennis & Croquet Club (seedings in parentheses):Mens Singles First RoundRoger Federer (1), Switzerland, def. Dusan Lajovic, Serbia, 6-1, 6-3, 6-4. Lukas Lacko, Slovakia, def. Benjamin Bonzi, France, 4-6, 6-3, 7-6 (5), 6-4. Ivo Karlovic, Croatia, def. Mikhail Youzhny, Russia, 4-6, 7-5, 7-6 (7), 6-3. Jan-Lennard Struff, Germany, def. Leonardo Mayer (32), Argentina, 3-6, 6-7 (5), 7-6 (5), 7-6 (5), 6-1. Adrian Mannarino (22), France, def. Christian Garin, Chile, 6-3, 1-6, 7-6 (4), 6-2. Ryan Harrison, United States, def. Roberto Carballes Baena, Spain, 6-1, 6-4, 6-2. Guillermo Garcia-Lopez, Spain, def. Gastao Elias, Portugal, 6-2, 6-4, 6-2. Daniil Medvedev, Russia, def. Borna Coric (16), Croatia, 7-6 (6), 6-2, 6-2. Sam Querrey (11), United States, def. Jordan Thompson, Australia, 6-2, 6-4, 6-3. Sergiy Stakhovsky, Ukraine, def. Joao Sousa, Portugal, 6-3, 6-3, 5-7, 1-6, 6-4. Paolo Lorenzi, Italy, def. Laslo Djere, Serbia, 7-6 (1), 6-7 (3), 6-2, 6-4. Gael Mon ls, France, def. Richard Gasquet (23), France, 7-6 (6), 7-5, 6-4. Philipp Kohlschreiber (25), Germany, def. Evgeny Donskoy, Russia, 6-2, 6-4, 7-5. Gilles Muller, Luxembourg, def. Michael Mmoh, United States, 7-5, 4-6, 7-6 (7), 3-6, 6-1. Andreas Seppi, Italy, def. John-Patrick Smith, Australia, 6-2, 6-4, 6-1. Kevin Anderson (8), South Africa, def. Norbert Gombos, Slovakia, 6-3, 6-4, 6-4. Marin Cilic (3), Croatia, def. Yoshihito Nishioka, Japan, 6-1, 6-4, 6-4. Guido Pella, Argentina, def. Jason Kubler, Australia, 6-4, 7-5, 4-6, 7-6 (3). Mackenzie McDonald, United States, def. Richard Berankis, Lithuania, 4-6, 7-6 (6), 6-3, 7-6 (6). Nicolas Jarry, Chile, def. Filip Krajinovic (28), Serbia, 6-3, 3-6, 7-6 (5), 6-4. Lucas Pouille (17), France, def. Denis Kudla, United States, 6-3, 6-3, 2-6, 6-3. Dennis Novak, Austria, def. Peter Polansky, Canada, 6-2, 6-3, 7-6 (7). John Millman, Australia, def. Stefano Travaglia, Italy, 6-7 (6), 6-3, 7-5, 6-2. Milos Raonic (13), Canada, def. Liam Broady, Britain, 7-5, 6-0, 6-1. John Isner (9), United States, def. Yannick Maden, Germany, 6-2, 7-6 (4), 7-5. Ruben Bemelmans, Belgium, def. Steve Johnson, United States, 7-5, 6-3, 4-6, 6-7 (0), 8-6. Aljaz Bedene, Slovenia, def. Cameron Norrie, Britain, 4-6, 7-6 (4), 7-6 (4), 6-4. Stefanos Tsitsipas (31), Greece, def. Gregoire Barrere, France, 6-3, 6-4, 6-7 (3), 7-5. Jared Donaldson, United States, def. Malek Jaziri, Tunisia, 7-6 (5), 6-3, 6-1. Thomas Fabbiano, Italy, def. Yuki Bhambri, India, 2-6, 6-3, 6-3, 6-2. Stan Wawrinka, Switzerland, def. Grigor Dimitrov (6), Bulgaria, 1-6, 7-6 (3), 7-6 (5), 6-4.Womens Singles First RoundKarolina Pliskova (7), Czech Republic, def. Harriet Dart, Britain, 7-6 (2), 2-6, 6-1. Victoria Azarenka, Belarus, def. Ekaterina Alexandrova, Russia, 7-6 (4), 6-3. Katie Swan, Britain, def. Irina Begu, Romania, 6-2, 6-2. Mihaela Buzarnescu (29), Romania, def. Aryna Sabalenka, Belarus, 6-7 (3), 6-1, 6-4. Kiki Bertens (20), Netherlands, def. Barbora Stefkova, Czech Republic, 6-3, 6-2. Anna Blinkova, Russia, def. Yafan Wang, China, 6-7 (4), 6-4, 6-4. Alexandra Dulgheru, Romania, def. Kristyna Pliskova, Czech Republic, 6-4, 1-6, 6-2. Venus Williams (9), United States, def. Johanna Larsson, Sweden, 6-7 (3), 6-2, 6-1. Julia Goerges (13), Germany, def. Monica Puig, Puerto Rico, 6-4, 7-6 (7). Lesia Tsurenko, Ukraine, def. Timea Babos, Hungary, 7-5, 6-2. Barbora Strycova (23), Czech Republic, def. Svetlana Kuznetsova, Russia, 7-6 (6), 7-5. Andrea Petkovic, Germany, def. Shuai Zhang (31), China, 6-4, 4-6, 6-2. Yanina Wickmayer, Belgium, def. Mona Barthel, Germany, 7-5, 6-4. Rebecca Peterson, Sweden, def. Viktoria Kuzmova, Slovakia, 7-6 (3), 7-6 (9). Donna Vekic, Croatia, def. Sloane Stephens (4), United States, 6-1, 6-3. Tatjana Maria, Germany, def. Elina Svitolina (5), Ukraine, 7-6 (3), 4-6, 6-1. Kristina Mladenovic, France, def. AnnaKarolina Schmiedlova, Slovakia, 5-7, 6-2, 6-2. Viktoriya Tomova, Bulgaria, def. Tereza Smitkova, Czech Republic, 7-6 (3), 6-1. Serena Williams (25), United States, def. Arantxa Rus, Netherlands, 7-5, 6-3. Sorana Cirstea, Romania, def. Magdalena Rybarikova (19), Slovakia, 7-5, 6-3. Evgeniya Rodina, Russia, def. Antonia Lottner, Germany, 3-6, 7-5, 6-4. Luksika Kumkhum, Thailand, def. Bernarda Pera, United States, 4-6, 6-2, 6-3. Madison Keys (10), United States, def. Ajla Tomljanovic, Australia, 6-4, 6-2. Katerina Siniakova, Czech Republic, def. Coco Vandeweghe (16), United States, 6-7 (3), 6-3, 8-6. Ons Jabeur, Tunisia, def. Viktorija Golubic, Switzerland, 2-6, 6-3, 6-3. Madison Brengle, United States, def. Aleksandra Krunic, Serbia, 2-6, 6-3, 6-3. Camila Giorgi, Italy, def. Anastasija Sevastova (21), Latvia, 6-1, 2-6, 6-4. Agnieszka Radwanska (32), Poland, def. Elena Gabriela Ruse, Romania, 6-3, 4-6, 7-5. Lucie Safarova, Czech Republic, def. Katerina Bondarenko, Ukraine, 6-4, 6-4. Ekaterina Makarova, Russia, def. Petra Martic, Croatia, 7-6 (0), 2-6, 6-3. Caroline Wozniacki (2), Denmark, def. Varvara Lepchenko, United States, 6-0, 6-3.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 1 1. Kyle Busch, 736 2. Kevin Harvick, 674 3. Joey Logano, 617 4. Martin Truex Jr., 594 5. Brad Keselowski, 592 6. Clint Bowyer, 579 7. Kurt Busch, 560 8. Denny Hamlin, 537 9. Kyle Larson, 524 10. Ryan Blaney, 495 11. Aric Almirola, 493 12. Jimmie Johnson, 442 13. Chase Elliott, 435 14. Erik Jones, 408 15. Alex Bowman, 390 16. Ricky Stenhouse Jr., 367 17. Paul Menard, 362 18. Daniel Suarez, 316 19. Austin Dillon, 314 20. Jamie McMurray, 309NASCAR XFINITY POINTS LEADERS Through June 30 1. Cole Custer, 541 2. Daniel Hemric, 538 3. Elliott Sadler, 537 4. Christopher Bell, 513 5. Tyler Reddick, 491 6. Justin Allgaier, 488 7. Brandon Jones, 463 8. Ryan Truex, 430 9. Matt Tifft, 400 10. Austin Cindric, 372 11. Ryan Reed, 359 12. Ross Chastain, 315 13. Ryan Sieg, 282 14. Spencer Gallagher, 277 15. John Hunter Nemechek, 276 16. Michael Annett, 274 17. Kaz Grala, 266 18. Jeremy Clements, 241 19. Garrett Smithley, 231 20. Joey Gase, 224NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through June 29 1. Johnny Sauter, 508 2. Noah Gragson, 443 3. Brett Mof tt, 423 4. Stewart Friesen, 368 5. Grant En nger, 367 6. Justin Haley, 362 7. Matt Crafton, 356 8. Ben Rhodes, 349 9. Myatt Snider, 307 10. Cody Coughlin, 290 11. Dalton Sargeant, 270 12. Austin Hill, 258 13. Todd Gilliland, 225 14. Austin Wayne Self, 218 15. Wendell Chavous, 204 16. Justin Fontaine, 193 17. Jordan Anderson, 190 18. Jesse Little, 172 19. Joe Nemechek, 146 20. Jennifer Jo Cobb, 135INDYCAR 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, 155 17. Charlie Kimball, 151 18. Gabby Chaves, 149 19. Matheus Leist, 173 20. Max Chilton, 134FORMULA ONE POINTS LEADERS Through July 11. Sebastian Vettel, 146 2. Lewis Hamilton, 145 3. Kimi Raikkonen, 101 4. Daniel Ricciardo, 96 5. Max Verstappen, 93 6. Valtteri Bottas, 92 7. Kevin Magnussen, 37 8. Fernando Alonso, 36 9. Nico Hulkenberg, 34 10. Carlos Sainz, 28 11. Sergio Perez, 23 12. Esteban Ocon, 19 13. Pierre Gasly, 18 14. Charles Leclerc, 13 15. Romain Grosjean, 12 16. Stoffel Vandoorne, 8 17. Lance Stroll, 4 18. Marcus Ericsson, 3 19. Brendon Hartley, 1NHRA 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. PRO FOOTBALLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Hamilton 2 1 0 4 83 66 Montreal 1 2 0 2 43 95 Ottawa 1 1 0 2 54 41 Toronto 0 2 0 0 26 68 WEST DIVISION W L T PTS PF PA Calgary 3 0 0 6 93 35 Edmonton 2 1 0 4 95 90 B.C. 1 1 0 2 44 51 Saskatchewan 1 2 0 2 61 82 Winnipeg 1 2 0 2 103 74June 28Calgary 24, Ottawa 14June 29Hamilton 31, Winnipeg 17 Edmonton 41, BC 22Saturdays GameMontreal 23, Saskatchewan 17Thursdays GameHamilton at Saskatchewan, 9 p.m.Friday, July 6Ottawa at Montreal, 7:30 p.m.Saturday, July 7Edmonton at Toronto, 5:30 p.m. BC at Winnipeg, 8:30 p.m.BOXINGSCHEDULEJuly 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 OConnor, 12, for Ramirezs 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 Yamanakas 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 Matthysses 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. At Offenburg, Germany; Tyron Zeuge vs. Rocky Fielding, 12, for Zeuges WBA super middleweight title At London, George Groves vs. Callum Smith, 12, for Groves WBA super middleweight title (World Boxing Super Series nal). At Lakefront Arena, New Orleans (ESPN), Regis Prograis vs. Juan Jose Velasco, 12, for Prograis WBC interim junior welterweight title; Teo mo Lopez vs. William Silva, 10, lightweights.July 20At WinnaVegas Casino (SHO), Sloan, Iowa, Jaron Ennis vs. Armando Alvarez, 10, welterweights.July 21At Moscow, Oleksandr Usyk vs. Murat Gassiev, 12, for undisputed cruiserweight title (World Boxing Super Series nal). At Hard Rock Hotel & Casino, Las Vegas (HBO), Jaime Munguia vs. Liam Smith, 12, for Munguias WBO junior middleweight title; Alberto Machado vs. Rafael Mensah, 12, for Machados WBA junior lightweight title.July 28At Kissimmee, Fla., Christopher Diaz vs. Masayuki Ito, 12, for vacant WBO junior lightweight title; Carlos Adames vs. Artemio Reyes, 10, welterweights. At Staples Center, Los Angeles (SHO), Mikey Garcia vs. Robert Easter Jr., 12, for Garcias WBC lightweight title and Easters IBF lightweight title.Aug. 3At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for the vacant IBF junior lightweight title. At Albuquerque, N.M. (ESPN2), Antonio Orozco vs. Pablo Cesar Cano, 10, junior welterweights.Aug. 4At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for vacant IBF junior lightweight title At Hard Rock Hotel, Atlantic City, N.J. (HBO), Sergey Kovalev vs. Eleider Alvarez, 12, for Kovalevs WBO light heavyweight title; Dmitry Bivol vs. Isaac Chilemba, 12, for Bivols WBA light heavyweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland: Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC yweight title.Sept. 15At T-Mobile Arena, Las Vegas (PPV), Gennady Golovkin vs. Canelo Alvarez, 12, for Golovkins WBC and WBA middleweight titles.CALENDARMLBJuly 6 Last day to sign for amateur draft picks subject to deadline. July 17 All-Star Game, Washington, D.C. July 29 Hall of Fame inductions, Cooperstown, N.Y. July 31 Last day to trade a player without securing waivers. Aug. 31 Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 Wild-card games. November TBA Deadline for teams to make qualifying offers to their eligible former players who became free agents, fth day after World Series. November TBA Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 General managers meetings, Carlsbad, Calif. Nov. 8-15 All-Star tour of Japan. Nov. 30 Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 Winter meetings, Las Vegas.2019Jan. 11 Salary arbitration gures exchanged. Feb. 1-20 Salary arbitration hearings, St. Petersburg, Fla. March 20-21 Opening series, Seattle vs. Oakland at Tokyo. June 29-30 New York Yankees vs. Boston at London.NBAJuly 6-17 NBA Summer League, Las Vegas. Sept. 7 Basketball Hall of Fame Class of 2018 enshrinement ceremony.NFLAug. 2 Hall of Fame game, Chicago vs. Baltimore at Canton, Ohio. Aug. 5 Hall of Fame induction ceremony, Canton, Ohio. Sept. 6 Regular season opens.NHLJuly 5 Deadline for player-elected salaryarbitration noti cation. July 6 Deadline for club-elected salary-arbitration noti cation. July 20-Aug. 4 Arbitration hearings. Aug. 6 Deadline for salary-arbitration decisions. Sept. 13 Training camps open.

PAGE 30

By GRAHAM DUNBARAssociated PressMOSCOW „ Having a baby is even more important than playing in the World Cup for some. Three dads-to-be have made trips home from Russia to welcome a child, with the blessing of coaches and teammates. On Tuesday, Fabian Delph will likely miss Englands match against Colombia in the round of 16 while awaiting the birth of his third child. Some things in life are more important than football,Ž England coach Gareth Southgate said Monday. His focus needs to be with his family at this time.Ž Southgate echoed a view of parenting that runs through the World Cup. Switzerland forward Breel Embolo is preparing to face Sweden on Tuesday after dashing home within hours of a 2-2 draw with Costa Rica last week. The 21-year-old Embolo saw his daughter born and described it as the most beautiful 24 hoursŽ of his life. The family-friendly trend was started by Denmarks players, who helped send teammate Jonas Knudsen home in a private jet. Knudsens daughter was not due until after the tournament, but the team wanted him to see her right away. Its a bit of perspective in life,Ž Southgate said. Everybody says you only get one chance to be in a World Cup but also theres only one day in your life where your children are born.Ž In soccer, players fulfil their family duties at the discretion of team leaders. Paternity leave is mandated in Major League Baseball. A rule was passed in 2011 allowing teams to place a player on the paid paternity leave list for 1-3 days if he is the father of a child whose delivery or adoption is imminent or has occurred within the prior 48 hours.Ž The rule did not spare then-New York Mets second baseman Daniel Murphy in April 2014 from criticism on sports radio for taking two days off with his wife and newborn son. However, the backlash against radio hosts Boomer Esiason and Mike Francesa „ who said Murphy could hire a nurseŽ if his wife needed help beyond one day „ showed that athletes have public support to be good fathers. In 2013, golfer Hunter Mahan won praise for leaving a tournament he led by two shots to return home for the unexpectedly early birth of his first child. Thanks to all to my sponsors who appreciate whats important in life and all my fans for being Awesome!Ž Mahan wrote on his Twitter account. It was not always so in soccer. A notorious English case in 1989 saw a player with Queens Park Rangers fined two weeks salary for missing an away game to attend a birth. The manager who ordered the fine, for England player Trevor Francis, was fired soon after. The subject is still a dilemma for Sweden captain Andreas Granqvist, who on Tuesday is set to play against Switzerland in what is likely his last World Cup at the age of 33. Granqvist has stayed in Russia with the approval of his wife, Sofie, who is overdue to give birth to their second child in Sweden. Im fully focused on the game tomorrow and my wife is very strong,Ž Granqvist said Monday. Southgate acknowledged his decision to release Delph, who played in Englands two previous games, would not always have been approved. My fathers generation and those before them would view that differently,Ž said the England coach, who is building a reputation for smart and thoughtful handling of his players. But you have got to be there for your family.Ž Page 6 SP www.yoursun.com Tuesday, July 3, 2018 / The SunMLB: RaysBy MARC TOPKINTampa Bay TimesThe Rays, as usual, are active w ith Mondays opening of the international signing period, agreeing to deals with three of the Baseball Americas top 50 prospects. SS Alejandro Pie, the No. 13 prospect, is a 6-4, 175-pound 16-year-old from the Dominican Republic described by Baseball America as as an athletic shortstop with plus speed and a plus armŽ who could project more as an outfielder. He agreed to sign for $1.4 million, per Jesse Sanchez of mlb.com. OF Estanli Castillo, the No. 40 prospect, is a 16-year-old, 6-3, 195-pound powerhitting outfielder who is considered one of the top sluggers in the class, described as big, stron g and has plus raw power, blasting balls out of the park in BP with an uphill strokeŽ who puts on a fireworks showŽ .in workouts but will need to make adjustments in games.Ž SS Daury del Rosario, ranked 50th, is another 16-year-old Dominican, listed at 6-0, 175 who is a switch-hitting shortstop who scouts like for his hitting ability and track record of putting the barrel to the ball in games. The Rays also have agreements with these players:€Justino Dominguez, rhp, Dominican Republic €Brayan Dum, lhp, Venezuela €Jose Gonzalez, Dominican Republic.Rays busy at start of international signing periodPHOTO COURTESY TAMPA BAY RAYSNew Rays signees Alejandro Pie, Daury Del Rosario, Estanli Castillo, Justino Dominguez and Jose Gonzalez after signing today at the team academy. AP PHOTOEnglands Fabian Delph controls the ball during the group G match between England and Belgium Thursday in the Kaliningrad Stadium in Kaliningrad, Russia. WORLD CUP: Fatherhood W orld Cup players juggle national team and fatherhoodBy ROB HARRISAssociated PressSAMARA, Russia „ Flaunting his flair and his finishing touch wasnt enough. Neymar put his theatrics on show, too. What became clear in Brazils 2-0 victory over Me xico on Monday is that the wild side of the strikers character is going nowhere at this years World Cup. And neither is Brazil. I dont much care for criticism,Ž Neymar said, not even for praise.Ž With a goal and an assist, Neymar propelled Brazil into the quarterfinals of a tournament it has won five times. He also extended his platform to show the world he is as good „ or better „ than Cristiano Ronaldo and Lionel Messi. Although Neymar has scored only two goals in four games in Russia, he did enter the World Cup after spending three months recovering from a broken right foot. And it was the right foot that helped to break through Mexicos stern resistance in Samara. After releasing Willian with a back-heel, Neymar raced into the penalty area and slid to tap his teammates return cross into the net. While his scoring is so often the focus, Neymar also creates goals for his teammates. A toe-poked attempt to beat Mexico goalkeeper Guillermo Ochoa in the 88th minute was diverted into the path of Roberto Firmino, who scored with a tap-in just like Neymar did. The worlds most expensive player has 11 goals and nine assists in his last 19 games for Brazil. But before setting up the second goal it looked like Neymars game „ or even his World Cup „ could be over with 20 minutes to go. It turned out to be pure histrionics. Writhing in agony after his right ankle was stepped on by Miguel Layun, Neymar managed to get back on his feet. But not before trying to step on Layun. Both escaped punishment, but the judgment elsewhere was less forgiving, with Neymar asked after the match if he was a diva trying to draw fouls. I think its more an attempt to undermine me than anything else,Ž Neymar responded. The five-time World Cup champions will next face Belgium in the quarterfinals on Friday in Kazan. Brazil has reached that stage at every World Cup since 1994. Mexico has now lost in the round of 16 at every tournament over the same period of time, extending its wait for the quinto partidoŽ „ or fifth game „ for at least another four years. The last time Mexico reached the quarterfinals was when the country hosted the tournament in 1986. This years World Cup had started so promisingly for Mexico. The team opened with a win over Germany, setting the defending champions on the path to an early exit. They caused problems for Brazil, too, initially. But they couldnt find a way to stop Neymar. Hes very agile. Hes very fast,Ž Brazil coach Tite said. Is it wrong to feign, to provoke the players in the last third? Its not a sin.Ž Neymars dispute with Layun unfolded as the Mexico substitute tried to recover the ball. In a delayed reaction, Neymar made the most of Layun stepping on his ankle, rolling around with his hand covering his eyes. The rapid recovery seemed miraculous. We wasted a lot of time because of one single player,Ž Mexico coach Juan Carlos Osorio said, without naming Neymar. I think this is a real shame for football,especiallyfor kids who are watching because this has to be a sport of virility, of determination, a mans sport, like other games, and not a charade.Ž During the win over Costa Rica in the group stage, Neymar tried to win a penalty by flopping to the ground in the area. A video review reversed the decision to award a penalty kick and Neymars frustrations a few minutes later led to a yellow card. Tite also played a big role in the victory over Mexico, deciding to replace Philippe Coutinho with Firmino. Fresh among tiring legs, Firmino was able to evade the defense to get in the right place to score the second goal. Neymar, though, still led the celebrations, charging toward the corner flag. Tite came to join him.BELGIUM 3, JAPAN 2: Nacer Chaldi capped a comeback from a two-goal de“ cit when he scored in the fourth minute of injury time to give Belgium a victory over Japan and a spot in the World Cup quarter“ nals. Japan led 2-0 on early second-half goals by Genki Haraguchi and Takashi Inui. Jan Vertonghen then scored with a looping header that appeared to be a cross but dropped in under the crossbar in the 69th minute. Substitute Marouane Fellaini headed in another from Eden Hazards cross in the 74th. Chaldi, who came on as a substitute in the 65th, decided it in injury time. Belgium goalkeeper Thibault Courtois grabbed a corner kick and rolled the ball to Kevin De Bruyne, who dribbled to the top of the center circle and passed to Thomas Meunier on the right. Meunier onetimed the ball across the area and Romelu Lukaku let it roll by for Chaldi to tap in with his left foot from 7 yards. The end-to-end attack took only 10 seconds. Belgium is the “ rst team to overturn a twogoal de“ cit in a World Cup knockout match since West Germany beat England in extra time at the 1970 tournament. Belgium will next face Brazil in the quarter“ nals on Friday in Kazan.WORLD CUP: RoundupNeymar leads Brazil into quarter“ nalsAP PHOTOBrazils Neymar celebrates after scoring his sides opening goal during the round of 16 match between Brazil and Mexico at the 2018 soccer World Cup on Monday in the Samara Arena, in Samara, Russia. AP PHOTOMexicos Rafael Marquez, right, hugs team mate Hirving Lozano after the round of 16 match between Brazil and Mexico on Monday. By ANNE M. PETERSONAssociated PressSAMARA, Russia „ The quinto partidoŽ curse goes on. Mexico fell 2-0 to Brazil on Monday, marking the seventh straight time that El Tri has failed to reach the quarterfinals „ or the fifth game „ at soccers premier tournament. Mexico last made it that far in 1986, when the nation hosted the World Cup. This wasnt to be the year El Tri broke through. Coach Juan Carlos Osorio said afterward that the team should look to better develop players. We were able to play quite a balanced game and I think that says a lot about us and our style. In any case, I think we need to keep developing. We hope our players can come to play in Europe so they can play every weekend against the best players in the world and then our national team will improve,Ž Osorio said. Mexico did make history in Russia, beating defending champion Germany 1-0 in the group opener. It was Mexicos first victory over the Germans in a competitive match „ and first in any game since 1985. The loss would later figure in Germanys elimination i n Russia. El Tri also defeated South Korea in the group stage before falling 3-0 to Sweden in the finale. That result, combined with South Koreas 2-0 shocking upset against Germany, gave Sweden the top spot in the group and made Mexico the runner-up. For winning the group, Sweden earned a spot against Switzerland to start the knockout round. Mexico got the five-time World Cup champions. Osorio tweaked his lineup against Brazil and started 39-year-old Rafael Marquez, who was playing in his fifth World Cup. Only two other players have appeared in as many: Mexicos Antonio Carbajal and Germanys Lothar Matthaus.Mexico fails again to get to World Cup quinto partidoWORLD CUP: Mexico

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 117 9.68 +7.6AAR AIR .30 .6 27 49.05 34.25 145 46.65 +18.7ABB Ltd ABB .76e 3.5 ... 28.67 21.22 1175 21.58 -19.5ABM ABM .70 2.4 18 45.12 28.17 1319 29.56 -21.6ADT Inc n ADT ... ... ... 9.12 6.93 2936 8.15 +4.2AES Corp AES .52 4.0 12 13.56 9.86 7761 13.14 +21.3AFLAC s AFL 1.04 2.4 13 46.19 38.31 2022 42.89 AG MtgeIT MITT 2.00f 10.5 7 19.95 16.31 139 19.01 AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 1 25.66 +1.2AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.47 +.5AGCO AGCO .60 1.0 26 75.95 58.12 386 60.59 -15.2AH Belo AHC .32 6.9 ...dd 5.80 4.35 21 4.65 -3.1AK Steel AKS ... ... 20 6.88 4.00 9304 4.45 -21.4AMC Ent AMC .80 5.1 ...dd 23.60 10.80 1159 15.75 +4.3AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1AMN Hlth AMN ... ... 23 68.20 34.85 301 60.10 +22.0tARC Docu ARC ... ... 12 4.84 1.76 193 1.76 -31.0ASA Gold ASA .04e .4 ...q 12.99 10.00 51 10.14 -10.4AT&T Inc T 2.00 6.2 12 39.80 31.17 37740 32.21 -17.2AT&T 66 n TBB ... ... ... 26.72 24.47 147 25.26 -3.2A10 Ntwks ATEN ... ... ...dd 8.45 5.63 207 6.45 -16.5AU Optron AUO .18e ... ... 5.35 3.72 880 4.19 +.7AVX Cp AVX .46 2.9 ...dd 20.22 14.51 115 15.72 -9.1AXA EqH n EQH ... ... ... 22.25 19.90 1500 20.63 -3.6AZZ Inc AZZ .68 1.6 20 57.65 39.50 472 43.60 -14.7Aarons AAN .12 .3 10 49.77 34.29 330 44.16 +10.8AbbottLab ABT 1.12 1.8 27 64.60 47.83 4355 61.00 +6.9AbbVie ABBV 3.84 4.1 17 125.86 69.38 3852 93.11 -3.7AberFitc ANF .80 3.3 17 29.20 8.81 2432 24.50 +40.6AbdAsPac FAX .42 9.7 ...q 5.29 4.32 813 4.34 -11.1AbdAustEq IAF .70e 11.2 ...q 6.77 5.85 66 6.25 -1.9AbdnChile CH .58e 8.4 ...q 9.64 6.76 160 6.90 -22.7AbdGlbInc FCO .84 10.7 ...q 9.48 7.81 17 7.88 -10.7AbdEMSmC 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 14 8.58 -4.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 23.16 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.81 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 632 27.30 -.2Accenture ACN 2.66 1.6 26 165.58 122.03 2275 163.23 +6.6sAccoBrds ACCO .24 1.7 24 14.05 10.35 447 14.20 +16.4AcmeU ACU .44 2.2 18 28.80 19.00 8 20.05 -14.3AcornInt rs ATV ... ... ... 38.86 9.33 17 15.38 -12.8ActiniumP ATNM ... ... ...dd 1.24 .33 902 .59 -11.1Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 16 21.33 -.2Actuant ATU .04 .1 ...cc 30.05 21.50 683 29.00 +14.6Acuity AYI .52 .4 13 208.83 109.98 903 117.12 -33.5Acushnet n GOLF ... ... ... 25.66 15.16 271 24.65 +16.9AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.26 228 15.39 +2.4AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 63 19.77 -.4AdmRsc AE .88 2.1 ...dd 50.59 32.80 7 42.30 -2.8Adecaogro AGRO ... ... ... 11.15 7.20 1156 8.03 -22.3Adient n ADNT 1.10 2.2 ... 86.42 47.03 657 49.49 -37.1AdtalemGl ATGE .36 .7 20 50.15 30.15 271 49.10 +16.8AdvAuto AAP .24 .2 24 143.42 78.81 663 134.70 +35.1AdvDisp n ADSW ... ... ... 25.71 21.50 689 24.85 +3.8AdvDrainS WMS .32f 1.1 25 31.00 17.90 263 29.10 +22.0Advansx n ASIX ... ... ... 46.51 29.55 133 37.77 -10.2AdvOil&Gs AAV ... ... 6 7.35 2.70 40 3.10 -27.9AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 53 15.30 -3.7AdvCCvII AGC .56 10.1 ...q 6.49 5.40 236 5.57 -7.0tAdvClEnh LCM .84 10.9 ...q 8.87 7.70 29 7.72 -7.4AdSDorWr AADR .32e .6 ...q 64.00 46.54 93 52.52 -10.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 9 21.51 +.2AdvSh 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 38.33 +9.5tAdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.14 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 6 47.78 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 3 31.02 +.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 67.74 -5.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.42 -1.8AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 30.13 -3.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 53.69 +.4AdvActBear HDGE ... ... ...q 8.91 7.43 82 7.78 -.8Aecom ACM ... ... 11 39.90 30.15 766 32.73 -11.9tAegeanMP ANW .08 12.3 2 6.00 .66 957 .65 -84.8Aegon AEG .25e 4.3 ... 7.48 5.20 1031 5.88 -6.7Aegon cap AEH 1.59 6.1 ... 26.52 25.40 69 26.04 +.9Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 37 26.30 +1.3Aegon t AEB .77 3.1 ... 25.35 23.55 11 24.84 +2.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 46.23 1225 53.77 +2.2Aerocntry ACY ... ... 3 17.34 10.10 1 15.20 -.3AerohiveN HIVE ... ... ...dd 6.50 3.02 248 4.10 -29.7AerojetR AJRD ... ... ...dd 36.25 20.77 445 29.27 -6.2Aetna AET 2.00 1.1 18 194.40 149.69 1693 185.68 +2.9tAffilMgrs AMG 1.20 .8 12 216.99 148.64 441 148.90 -27.5Agilent A .60 1.0 72 75.00 58.22 1526 61.47 -8.2Agnico g AEM .44 ... 43 51.86 37.35 782 45.18 -2.2AgreeRlt ADC 2.16f 4.1 24 54.16 43.74 155 52.86 +2.8Air Inds AIRI .60 34.7 ... 2.00 1.15 35 1.73 +2.4AirLease AL .40 1.0 5 50.70 37.34 811 41.85 -13.0AirProd APD 4.40 2.8 23 175.17 141.88 1110 155.49 -5.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 337 20.42 -12.7AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 28 25.63 -3.6AlamoGp ALG .44 .5 24 120.58 86.41 41 91.57 -18.9AlamosGld AGI .02 .4 ... 8.58 4.83 857 5.67 -12.9AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1284 61.18 -16.8AlbnyIn AIN .68 1.1 52 68.85 49.20 88 60.70 -1.2Albemarle ALB 1.34f 1.4 20 144.99 86.75 1181 93.48 -26.9Alcoa Cp AA ... ... 42 62.35 32.92 2151 45.88 -14.8AlexB Inc ALEX .28 1.2 33 30.35 20.83 858 23.96 -13.6Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 383.50 -3.1AlexREE ARE 3.72f 3.0 31 134.37 114.00 543 125.68 -3.8AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 34.80 -5.9AlexcoR g AXU ... ... ... 1.85 1.10 139 1.38 -13.2AlgonPw n AQN .51f ... ... 11.34 9.47 72 9.62 -13.8Alibaba BABA ... ... 55 211.70 139.50 17314 186.36 +8.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 53 1.44 -60.8AllegCp Y ... ... ...cc 639.42 521.07 73 575.06 -3.5AllegTch ATI ... ... ...dd 30.25 16.51 1167 25.25 +4.6Allegion ALLE .84 1.1 ... 89.81 73.85 467 77.63 -2.4Allergan AGN 2.88 1.7 10 256.80 142.81 1389 167.21 +2.2Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 352 77.82 +4.7AlliCAMun AKP .70 5.3 ...q 14.02 12.49 31 13.22 -2.7AlliData ADS 2.28 1.0 15 278.33 192.02 354 236.45 -6.7AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 59 12.61 -5.9AlliOne rs AOI ... ... ...dd 30.70 9.85 104 16.25 +22.6tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.48 178 11.48 -10.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.9 13 29.80 22.55 301 28.80 +15.0AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1223 42.71 +.2AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 235 7.00 -.4AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 214 6.07 -2.3AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 158 12.59 -3.5AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 41 22.21 +5.1Allz24Tgt n CBH ... ... ... 10.05 8.75 41 9.21 +1.2AllnzgDI&Cv ACV 2.00 8.6 ...q 24.13 20.03 24 23.37 +7.0AlldCap47 AFC 1.72 6.8 ... 26.31 25.14 8 25.45 -.1AllisonTrn ALSN .60 1.5 14 45.69 32.93 850 40.17 -6.7Allstate ALL 1.84 2.0 13 105.36 85.59 1772 91.67 -12.5Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.63 18 25.89 +1.1Allstate 53 ALLpB 1.28 4.8 ... 28.28 25.10 32 26.30 +.2Allstat pfC ALLpC 1.69 6.6 ... 27.16 25.41 103 25.45 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 10 26.04 -1.3Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 74 25.98 -1.0Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 23 27.22 +2.3AllyFincl ALLY .52 1.9 11 31.29 20.65 4001 26.67 -8.5AlmadM n AAU ... ... ... 1.32 .70 201 .70 -31.8AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 12 31.03 +1.0AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.00 13 30.36 -8.1AlpMoIntQ IMOM ... ... ...q 33.00 25.69 5 28.53 -6.1AlpMoUSQ QMOM ... ... ... 33.24 24.76 21 30.95 +8.2AlpArcVl n VMOT ... ... ... 31.39 25.06 35 28.58 -1.4AlphaPro APT ... ... 17 4.25 2.91 14 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 5 43.49 -3.2AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 7 69.29 -.4AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 27.80 +10.3AlpBzSoMed BUZ ... ... ... 38.00 27.97 6 35.96 +12.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 4 34.16 -1.6Alps RivDiv RFDA ... ... ... 33.92 28.16 2 32.33 +2.1AlpRvrCare RFCI ... ... ... 26.24 23.73 31 23.90 -3.2AlpRivUncn RFUN ... ... ... 26.57 24.98 5 25.03 -3.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 30 28.85 -14.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 22 37.53 +14.5AlpSprotG SGDM .12e .6 ...q 22.94 18.32 7 19.13 -7.6AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 1 36.34 +.3AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.95 13 21.15 -16.8AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 1 21.84 -5.4AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 17 26.77 -6.6AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 9 43.28 +4.1tAlpRivStInc RIGS .30e 1.2 ...q 25.76 24.32 28 24.34 -3.2AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 117 44.31 -3.3AlpAlerMLP AMLP 1.35e 13.4 ...q 12.13 9.01 10731 10.07 -6.7Alteryx n AYX ... ... ... 41.47 18.64 710 39.36 +55.8Altice n ATUS ... ... ...dd 31.32 14.60 4784 16.98 -11.0AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 68.55 -16.0AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 5.0 18 74.98 53.91 6448 55.87 -21.8AlumChina ACH ... ... ... 23.54 10.42 33 10.69 -40.4ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 7 18.70 -9.2AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 6 20.03 -8.4AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 15 20.39 -9.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 25 19.80 -3.6AmTrF pfE AFSIpE ... ... ... 25.94 14.80 31 23.00 +.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 24.82 -4.1AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 3 24.48 -2.1AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 8 21.83 -1.6AmberRd AMBR ... ... ...dd 10.29 6.14 47 9.50 +29.4tAmbev ABEV .05e 1.1 8 7.43 4.61 26073 4.65 -28.0AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1176 61.22 +3.8Ameresco AMRC ... ... 20 13.20 5.25 87 12.35 +43.6AMovilL AMX .17e 1.0 12 19.91 14.85 2128 16.21 -5.5AmMovl A AMOV ... ... ... 19.87 14.77 1 16.17 -4.9AmAssets AAT 1.08f 2.8 24 41.69 30.62 235 38.22 -.1AmAxle AXL ... ... 5 20.27 13.38 1815 16.08 -5.6AmCampus ACC 1.84f 4.3 42 49.26 34.52 998 42.62 +3.9AEagleOut AEO .55f 2.3 18 25.77 10.23 4162 23.89 +27.1AEP AEP 2.48 3.5 18 78.07 62.71 2212 70.05 -4.8AEqInvLf AEL .24f .7 22 37.16 25.43 659 35.97 +17.1AmExp AXP 1.40 1.4 15 103.24 83.33 3143 99.00 -.3AFnclGrp AFG 1.40 1.3 18 121.69 95.19 364 105.66 -2.7AFnclGp 54 AFGE 1.56 6.0 ... 27.44 25.20 8 26.08 -.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 11 26.01 -.8AHm4Rent AMH .20 .9 ... 23.23 18.39 1801 22.12 +1.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 12 25.50 -6.9AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 8 25.20 -5.9AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 6 24.02 -4.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 9 24.87 -2.7AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5199 53.36 -10.4AmLorain ALN ... ... ...dd .51 .14 356 .20 +15.9AMidstrm AMID 1.65 16.4 ...dd 15.25 9.42 169 10.05 -24.7AmrRlty ARL ... ... ...dd 21.57 8.00 4 16.94 +31.8AmRenAs n ARA ... ... ... 24.07 9.91 78 15.76 -9.4AmShrd AMS ... ... 13 4.10 2.25 3 2.65 +2.0AmStsWtr AWR 1.02 1.8 32 60.00 46.62 192 58.12 +.4AmTower AMT 3.08f 2.1 42 155.28 130.37 1560 144.67 +1.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 43 24.00 17.10 41 22.95 +16.8AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 675 86.31 -5.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 158 41.73 -9.7Ameriprise AMP 3.60f 2.6 12 183.90 128.05 721 140.87 -16.9AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1247 85.72 -6.6Ametek AME .36 .5 30 79.32 60.50 1108 71.91 -.8AmiraNatF ANFI ... ... ... 7.05 1.62 65 2.28 -45.3Ampco AP ... ... ...dd 18.60 8.49 34 10.10 -18.5Amphenol APH .92f 1.1 35 93.62 72.35 1152 87.11 -.8AmpioPhm AMPE ... ... ... 4.95 .38 538 2.05 -49.6AmpSrLn n YESR ... ... ... 28.57 23.85 24.12 -1.1AmpDivOpt DIVO ... ... ... 30.56 25.88 1 28.25 -2.6AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 53 1.16 +14.9Amrep AXR ... ... 9 7.71 6.44 7.13 +1.6Anadarko APC 1.00 1.4 84 75.50 39.96 3567 72.44 +35.0Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 1538 131.81 +15.3AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 392 42.08 -8.9Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.10 -.6AnglogldA AU ... ... ... 12.00 7.81 1893 8.22 -19.3ABInBev BUD 3.19e 3.2 25 126.50 91.70 1265 100.60 -9.8Anixter AXE ... ... 14 88.85 56.25 187 63.65 -16.3Annaly NLY 1.20 11.5 12 12.58 9.95 5954 10.39 -12.6Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 23 25.27 -.9Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 71 25.23 -.5Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 87 24.22 -2.3Annaly pfF NLYpF ... ... ... 26.59 24.54 83 25.40 -1.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 212 18.87 -4.3AnteroMid AM 1.56f 5.4 23 35.10 24.20 428 29.07 +.1AnteroRes AR 1.00 4.8 44 22.38 16.31 3495 20.94 +10.2Anthem ANTM 3.00 1.3 15 267.95 179.40 698 238.27 +5.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 372 5.01 -7.9sAnwrth pfA ANHpA 2.16 8.0 ... 27.24 25.35 9 27.00 +2.1Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.40 -3.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 3 25.10 -.2Aon plc AON 1.60f 1.2 27 152.78 130.87 778 137.25 +2.4Apache APA 1.00 2.2 28 51.21 33.60 4251 44.68 +5.8AptInv AIV 1.52 3.6 24 46.72 37.97 845 42.02 -3.9AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 3 25.66 -6.4ApolloCRE ARI 1.84 10.0 11 19.06 17.56 1080 18.40 -.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 15 25.60 -.8ApolloGM APO 1.95e 5.9 11 37.35 25.92 1066 33.09 -1.1ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 21 25.69 -2.3ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 35 25.00 +.7ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 12 25.00 -4.1ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.08 254 16.10 -.7ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 70 15.51 -1.5AppHReit n APLE 1.20 6.7 28 20.19 16.72 1445 17.86 -8.5ApldIndlT AIT 1.20 1.7 19 76.20 54.00 291 70.90 +4.1Aptargrp ATR 1.28 1.4 27 96.39 79.97 238 93.59 +8.5Aptiv APTV .22 .2 18 103.23 72.43 1684 92.15 +8.6AquaAm WTR .82 2.3 26 39.55 32.30 513 35.44 -9.7Aquantia n AQ ... ... ... 18.49 9.60 196 11.94 +5.4Acquavnt n WAAS ... ... ... 17.70 10.87 89 15.39 -.8Aramark ARMK .42 1.1 19 46.09 36.29 1926 37.19 -13.0ArborRT ABR 1.00f 9.5 8 10.67 7.88 1246 10.55 +22.1Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 4 25.98 +2.5ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.63 +.3ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 2 26.40 +.8ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 22.58 3675 28.51 -11.8ArchCoal ARCH 1.60 2.1 7 102.61 67.39 310 77.16 -17.2ArchDan ADM 1.34 3.0 19 46.79 38.59 3800 45.23 +12.8Archrock AROC .48 4.0 33 13.01 8.25 3759 12.15 +15.7 Arconic ARNC .24 1.4 ...dd 31.17 16.47 3134 16.86 -38.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 86.50 +.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 225 6.90 -33.3ArcusBio n RCUS ... ... ... 19.67 11.73 146 12.52 -27.2Ardaugh n ARD .56 3.3 ... 23.72 15.98 102 16.78 -20.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 92 8.30 +3.8AresCmcl ACRE 1.12f 8.1 12 14.13 11.96 81 13.89 +7.7AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 37 16.09 -2.0AresMgmt ARES 1.18e 5.6 14 25.95 17.40 286 21.00 +5.0AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 14 27.00 +1.9Argan AGX 1.00 2.5 9 69.95 34.90 130 39.95 -11.2ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 4 25.37 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 68 59.35 +10.7AristaNetw ANET ... ... 53 311.67 141.78 440 261.36 +10.9ArkInnova ARKK ... ... ...q 48.57 28.34 279 45.60 +23.0ArkIndInno ARKQ ... ... ...q 37.14 27.57 14 34.68 +5.3ArkGenom ARKG ... ... ...q 31.80 21.72 56 29.70 +21.3ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 274 56.00 +21.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 28 24.52 +.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.49 +.6ArlingAst AI 2.20 21.2 5 13.95 9.90 728 10.39 -11.8ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 0 24.40 -.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 12 24.20 -.2ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 0 24.43 -2.0ArmadaHof AHH .80 5.4 20 16.00 12.67 319 14.94 -3.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 3 25.46 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 16 24.90 -.5ArmourR rs ARR 2.72 11.8 6 27.55 21.40 271 23.04 -10.4ArmsFloor AFI ... ... 67 18.60 12.03 71 14.14 -16.4ArmstrWld AWI ... ... 15 65.00 43.77 333 64.00 +5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 25 17.57 -2.3ArrowEl ARW ... ... 11 87.26 72.31 215 75.77 -5.8ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.9 20 41.45 29.00 194 30.40 -23.0AskanoG g AKG ... ... ... 1.66 .43 258 1.04 +47.3AsburyA ABG ... ... 10 76.50 49.10 287 68.80 +7.5sAshfordHT AHT .48 5.9 ...dd 8.12 5.42 911 8.13 +20.8Ashfrd pfD AHTpD 2.11 8.3 ... 26.17 25.06 2 25.51 +1.3AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 3 23.54 -7.3AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 10 23.50 -6.4AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 5 23.99 -5.6AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 27 23.94 -4.7Ashford AINC ... ... 17 109.82 47.03 5 64.53 -30.6Ashland ASH .90m 1.2 43 80.84 59.80 440 78.25 +9.9AsiaPc APB .61e 2.2 ...q 15.71 12.71 9 13.46 -6.6AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 12 4.83 -1.0AspenIns AHL .96 2.4 ...dd 52.40 34.80 328 40.80 +.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 26 25.78 -5.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 29 24.49 -5.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 3 25.85 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 25.06 -3.5AsscdBanc ASB .60 2.2 19 29.03 20.95 2029 27.55 +8.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 12 38.55 +13.0Assurant AIZ 2.24 2.2 41 106.99 84.34 1067 103.81 +2.9AssuredG AGO .64 1.8 7 45.73 32.97 845 35.86 +5.9AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 4 25.80 -.8AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.81 20 26.00 -.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.85 -.8AsteriasBio AST ... ... ...dd 3.75 1.20 66 1.35 -40.0AstraZen s AZN 1.37e 3.9 9 37.30 28.43 4120 34.82 +.3AtHomGr n HOME ... ... 53 40.74 20.07 870 39.37 +29.5Atento SA ATTO .34p ... 13 12.90 6.45 283 7.00 -31.0Athene n ATH ... ... ... 55.22 43.09 842 44.47 -14.0AtkoreInt n ATRK ... ... ... 24.48 15.05 570 20.97 -2.2AtlPwr g AT .12 ... ...dd 2.60 1.80 502 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 353 90.34 +5.2AurynRs n AUG ... ... ... 3.00 1.00 33 1.03 -37.2AutoNatn AN ... ... 12 62.02 38.59 586 48.39 -5.7Autohome ATHM ... ... 17 119.50 44.34 992 100.74 +55.8Autoliv ALV 2.32 2.3 16 115.42 75.32 1228 101.74 +11.1AutoZone AZO ... ... 14 797.89 491.13 317 667.81 -6.1Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 1362 48.72 +10.5AvalonHld AWX ... ... ...dd 3.64 1.83 3 2.16 +8.0AvalonBay AVB 5.88 3.4 23 196.13 152.65 755 170.60 -4.4Avangrid n AGR 1.73 3.3 40 54.55 43.13 305 53.12 +5.0sAvanosMd AVNS ... ... 28 61.52 38.22 242 57.20 +23.9AvayaHl n AVYA ... ... 18 23.76 19.08 1881 20.84 +4.2AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 88.46 610 100.55 -12.5tAvianca AVH .18e 2.8 ... 9.76 6.34 63 6.39 -20.4AvinoSG g ASM ... ... ... 1.89 1.14 34 1.27 -4.9sAvista AVA 1.49f 2.8 30 52.89 41.21 736 52.91 +2.8Avon AVP ... ... 16 3.89 1.48 1819 1.61 -25.1Axalta AXTA ... ... ... 38.20 27.77 1338 30.22 -6.6AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 531 55.11 +9.6AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 9 25.20 -.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 51 24.83 -1.4tAzul n AZUL ... ... ... 35.05 16.16 1021 15.79 -33.7AzurePwr n AZRE ... ... ... 18.10 12.53 13 14.55 +2.5B -B&G Foods BGS 1.90f 6.1 9 39.75 22.00 1230 30.90 -12.1B2gold g BTG ... ... 64 3.30 2.31 1122 2.56 -17.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 3088 51.16 +2.9sBB&T pfD BBTpD ... ... ... 25.80 24.87 32 25.86 +1.6BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 90 25.66 +1.6BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 16 25.26 +.9BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 29 25.19 +.1BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 30 26.50 -1.9tBBVABFrn BFR .25e 2.2 ... 27.45 12.10 942 11.62 -53.9BBX Cap n BBX .03 .3 11 10.17 5.87 342 8.99 +12.8tBCE g BCE 3.02 ... ... 49.06 40.20 584 40.40 -15.9BG Staffing BGSF 1.20f 5.1 28 24.07 14.26 62 23.71 +48.7BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 2 25.74 -.6BHP BillLt BHP 1.66e 3.4 ... 52.17 35.93 3031 48.57 +5.6BHPBil plc BBL 1.66e 3.8 ... 47.92 31.09 1944 43.49 +7.9BP MidPt n BPMP ... ... ... 23.00 16.83 164 21.10 +2.6BP PLC BP 2.38 5.3 24 47.83 33.90 4125 45.20 +7.5BP Pru BPT 3.60e 12.3 5 31.80 18.65 249 29.20 +45.3BRF SA BRFS ... ... ... 15.50 4.65 6306 5.23 -53.6BRT BRT .80f 6.1 11 13.99 7.36 57 13.07 +10.9BT Grp s BT .99e 6.9 ... 21.16 13.53 856 14.40 -21.0BWX Tech BWXT .64f 1.0 31 72.18 48.45 436 62.36 +3.1B&W Ent n BW ... ... ...dd 12.06 1.61 651 2.33 -59.0BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 78 18.75 -3.3BadgerMtr s BMI .52 1.1 40 52.10 39.10 105 45.45 -4.9BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 3289 32.94 +4.1BallCorp s BLL .40 1.1 18 43.24 34.71 1702 35.76 -5.5Ballanty BTN ... ... ...dd 7.00 3.95 71 5.05 +8.6BanColum CIB 1.27e 2.7 ... 51.38 36.38 211 47.40 +19.5BancCalif BANC .52 2.6 15 23.40 17.10 723 20.10 -2.7BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.29 +.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 9 26.19 -.9BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 1 26.21 -1.3BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2373 6.89 -18.9BcoBrades s BBDO .02r .4 ... 11.90 5.49 1 6.08 -27.9BcoBrad s BBD .06a .9 ... 11.98 6.53 7758 6.78 -27.2tBcoLatin BLX 1.54 6.3 12 30.50 24.56 114 24.53 -8.8tBcoMacro BMA ... ... 22 136.10 56.22 327 57.71 -50.2BcoSantSA SAN .21e 4.0 ... 7.57 5.25 6383 5.32 -18.7BcoSBrasil BSBR .29e 3.9 5 12.11 7.20 1006 7.38 -23.7BcSanChile BSAC .85e 2.8 ... 35.09 25.39 325 30.64 -2.0BcoChile BCH 2.12e 2.4 ... 106.50 74.58 25 89.75 -7.0BcpSouth BXS .56 1.7 ... 35.55 27.20 575 33.50 +6.5Bcp NJ BKJ .24 1.4 28 18.55 15.15 0 17.65 -3.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 20 21.83 +.3BkofAm BAC .48 1.7 16 33.05 22.75 52134 28.28 -4.2BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 106 25.62 -1.4BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 17 24.80 +6.1BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 27 25.55 -1.2BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 29 24.36 +2.3BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 15 1257.99 -4.6BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 144 26.35 -2.9BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 97 26.45 -2.1BkAm 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 62 26.23 -3.5BkAm pfC BACpC ... ... ... 27.83 25.41 97 26.44 -3.6BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 32 23.80 +1.3BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 13 22.60 +4.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 2 22.55 +4.2Bk of But n NTB 1.28 2.7 ... 49.36 31.36 150 47.00 +29.5BkHawaii BOH 2.40f 2.9 19 89.09 74.72 188 83.58 -2.5BkMont g BMO 3.84e ... ... 84.71 71.37 108 76.79 -4.0BkNYMel BK .96 1.8 14 58.99 49.39 4295 54.09 +.4How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1543 Declined 1308 New Highs 36 New Lows 102 Vol. (in mil.) 3,022 Pvs. Volume 3,526 1,698 2,125 1734 1095 51 78 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JFMAMJ 23,960 24,400 24,840 Dow Jones industrialsClose: 24,307.18 Change: 35.77 (0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,567.69 Change: 57.38 (0.8%) 10 DAYSDOW 24319.42 24077.56 24307.18 +35.77 +0.15% s t s -1.67% DOW Trans. 10452.68 10291.45 10448.20 +103.21 +1.00% t t s -1.55% DOW Util. 717.97 709.42 717.64 +6.00 +0.84% s s s -0.79% NYSE Comp. 12486.54 12400.54 12485.58 -18.67 -0.15% s t s -2.52% NASDAQ 7568.10 7443.10 7567.69 +57.38 +0.76% s t s +9.62% S&P 500 2727.26 2698.95 2726.71 +8.34 +0.31% s t s +1.99% S&P 400 1953.65 1936.24 1953.65 +1.98 +0.10% t t s +2.79% Wilshire 5000 28483.47 28198.05 28481.95 +87.82 +0.31% s t s +2.47% Russell 2000 1655.09 1631.06 1655.09 +12.02 +0.73% t s s +7.79% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, July 3, 2018

PAGE 32

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 42 25.37 +.9tBkNova g BNS 3.28f ... 9 66.78 56.12 716 56.17 -13.0BankUtd BKU .84 2.0 16 44.97 30.37 926 41.44 +1.8BarHarbr s BHB .80f 2.6 21 32.48 25.09 46 30.68 +13.6Br iPthCrd OILB ... ... ... 74.18 44.95 2 73.78 +24.7BarFIEur 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 0 162.77 +2.8BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 39 20.00 -3.6BiP Cmdty DJP ... ... ...q 25.80 22.15 416 23.88 -2.2BarcGsci36 GSP ... ... ...q 17.81 12.52 8 17.06 +9.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 138.37 -13.1BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.40 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.75 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 15 29.84 +30.7BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 127 26.60 -.3BiPIndMet JJM ... ... ...q 30.93 24.40 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 4.94 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 120.13 +3.1BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 4 17.34 -3.6Barclay BCS .15e 1.5 ... 12.55 9.29 2258 9.95 -8.7iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 0 19.07 -16.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.38 16.42 62 19.18 +9.6B iPVxST rs VXX ... ... ...q 56.50 25.59 37364 37.08 +32.8BarcWomLd WIL ... ... ...q 70.29 60.92 66.37 -1.1BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 9 15.27 +.1BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 5 14.79 +4.9BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 10.7 16 11.01 4.99 363 5.60 -32.0BarnesNob BKS .60 9.6 ...dd 8.41 4.10 1189 6.25 -6.7Barnes B .64f 1.1 55 72.87 52.42 266 59.23 -6.4Barnwell BRN ... ... ...dd 2.95 1.62 226 2.10 +1.0BarrickG ABX .12 .9 27 18.35 11.07 6911 13.12 -9.3BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 10.97 799 10.61 -54.8Baxter s BAX .76f 1.0 35 75.62 58.81 1392 73.75 +14.1BaytexE g BTE ... ... 5 4.85 2.13 964 3.24 +8.0BeazerHm BZH ... ... 16 23.24 13.09 314 14.67 -23.6BectDck BDX 3.00f 1.3 97 248.39 191.53 806 238.90 +11.6BectDk pfA BDXA ... ... ... 63.84 54.18 137 61.70 +6.6Belden BDC .20 .3 11 87.15 53.65 227 61.29 -20.6Belden pfB BDCpB ... ... ... 114.45 74.97 3 84.19 -18.3Belltrx g rs BXE ... ... 1 3.10 .96 37 1.00 -41.9Belmond BEL ... ... ...cc 14.20 10.30 507 11.20 -8.6Bemis BMS 1.24 2.9 17 49.84 40.60 676 42.36 -11.4BenchElec BHE .60 2.1 20 35.80 25.75 277 29.20 +.3Berkley WRB 1.52e 2.1 16 79.74 62.00 298 71.89 +.3Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 23 24.97 -1.0Berkly pfC WRBpC ... ... ... 27.24 24.45 11 25.61 -2.2Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 19 24.85 -4.2BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 283800.00 -4.6BerkH B BRK/B ... ... 26 217.62 168.00 3521 187.83 -5.2BerkHBcp BHLB .88 2.2 18 44.10 32.85 304 40.70 +11.2BerryPlas BERY ... ... 17 61.71 45.60 792 46.00 -21.6BestBuy BBY 1.80f 2.4 27 79.90 51.61 2746 74.35 +8.6Best Inc n BSTI ... ... ... 13.54 8.08 878 12.18 +35.6BigLots BIG 1.20 2.9 13 64.42 36.20 1064 41.46 -26.2Biglari B BH ... ... 5 269.58 176.19 11 192.19 -23.6tBiglari A BH/A ... ... ... 1036.79 940.00 0 938.70 BioAmber BIOA ... ... ...dd 2.74 .16 .16 -60.0BioRadA BIO ... ... 76 304.36 208.95 111 289.28 +21.2BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 247 41.23 +52.8BioPhrmX BPMX ... ... ...dd .50 .10 1729 .22 +100.9tBioTime BTX ... ... 3 3.19 2.00 582 2.06 -4.2BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 9 1.29 -.8BitautoH BITA ... ... 12 54.42 18.47 576 24.13 -24.1BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 302 61.60 +2.5BlkHCp un BKHU ... ... ... 77.25 56.40 2 66.48 +.5BlKnight n BKI ... ... 50 54.65 42.70 318 53.70 +21.6BlkStMin n BSM 1.25 6.8 21 19.03 15.52 118 18.27 +1.8BlackBerry BB ... ... ...dd 14.55 8.47 4301 9.96 -10.8BlackRock BLK 11.52 2.3 21 594.52 408.62 563 499.52 -2.8Blrk22Gl n BGIO ... ... ... 10.20 8.88 31 8.90 -9.2BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 175 22.10 -4.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 13 14.82 +1.8BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 47 13.10 -4.9BlkCorBd BHK .78 6.1 ...q 14.26 12.63 101 12.78 -9.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 170 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 127 12.11 -9.1tBlkDbtStr rs DSU .82 7.3 ...q 11.86 11.16 131 11.17 -4.5BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 49 14.99 +5.7BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 95 16.25 -.8BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 256 9.14 -1.0BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 4 12.96 -3.3BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 145 13.82 +.2tBlkFloatR BGT .70 5.4 ...q 14.33 13.04 177 13.03 -6.4BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 7 14.30 -.8BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 124 11.11 -11.2BlkHlthSci BME 2.40 6.2 ...q 39.83 32.81 27 38.70 +6.0BlkIT BKT .37 6.4 ...q 6.40 5.70 118 5.82 -5.7BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 239 5.72 -12.3BlkIQM BKN .74a 5.3 ...q 15.75 13.49 73 14.02 -6.0BlkLtdD BLW .95 6.4 ...q 16.30 14.81 57 14.86 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 55 11.24 -6.3BlkMDMB 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 98 17.11 -5.7BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 76 13.25 -4.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 9 12.66 -7.0BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 180 13.22 -6.9BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 152 12.95 -11.4BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 28 12.47 -6.9BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 65 13.27 -8.3BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 40 12.49 -6.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 117 12.22 -12.1BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 145 13.42 -8.5BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 23 13.76 -7.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 17 13.11 -6.0BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 90 13.16 -6.0BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.79 57 12.03 -6.9BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 22 13.48 -6.1BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 65 13.98 -7.8BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 142 12.66 -8.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 70 13.26 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 7 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 51 15.16 +1.1BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 31 14.32 -5.5BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 22 13.82 -6.7BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 31 13.14 -6.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 42 13.07 -7.9BlkMuIT BFK .78 6.0 ...q 14.72 12.64 140 12.94 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.33 20.98 88 21.60 -3.3BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 47 10.55 -9.5BlkMunihld MHD .89a 5.5 ...q 18.25 14.90 70 16.15 -2.2BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 42 13.86 -6.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 95 14.11 -8.7BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 72 13.39 -9.5BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 119 13.33 -8.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 38 13.81 -12.6BlMunQlt2 MQT .80 6.6 ...q 13.91 11.88 35 12.10 -7.6BlkNJMB 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 14.74 +.3BlkNYMB BQH .74 5.6 ...q 15.65 12.96 12 13.10 -11.0BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 20 12.40 -5.8BlkNYIT BNY .83 6.4 ...q 15.50 12.60 11 12.90 -9.8BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.6 ...q 10.50 8.00 238 9.14 -6.4BlkSciTch BST 1.20 3.6 ...q 35.75 22.10 79 33.51 +25.6BlkStMT BSD .78a 6.1 ...q 15.61 12.41 39 12.71 -7.1BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 24 19.98 -7.6BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 40 17.89 -.6BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 127 15.74 +.2Blackstone BX 2.70e 8.1 15 37.52 29.58 4853 33.16 +3.6BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 1017 31.54 -2.0BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.45 52 16.44 +3.3BlockHR HRB 1.00f 4.3 8 31.80 22.45 5270 23.28 -11.2BlonderT BDR ... ... ...dd 2.20 .38 47 1.02 +68.3BlueAprn n APRN ... ... ...dd 9.67 1.72 1171 3.31 -17.9BlueCapRe BCRH 1.20 10.9 ...dd 20.20 9.50 8 11.00 -8.7BluegVac n BXG .60 2.4 ... 25.69 13.00 60 24.57 +34.6BlueLinx rs BXC ... ... 12 46.42 7.57 283 39.32 +302.9BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 111 8.93 -11.7BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 1 25.31 -4.0BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 6 22.59 -10.4BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 5 24.00 -5.7BdwlkPpl BWP .40 3.3 11 18.29 9.10 25853 12.02 -6.9Boeing BA 6.84 2.0 35 374.48 197.75 2820 336.08 +14.0BoiseCasc BCC .28 .6 16 49.30 27.60 313 45.20 +13.3BonanzaCE BCEI ... ... ...dd 39.00 23.33 253 36.99 +34.1BootBarn BOOT ... ... 12 26.25 6.10 439 21.32 +28.4BoozAllnH BAH .76 1.7 22 45.86 31.56 1377 44.59 +16.9tBorgWarn BWA .68 1.6 12 58.22 42.08 2271 43.75 -14.4BostBeer SAM ... ... 37 307.00 128.75 125 302.35 +58.2BostProp BXP 3.20 2.6 30 131.84 111.57 689 124.69 -4.1BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.90 -1.4BostonSci BSX ... ... 23 37.30 24.54 4861 32.83 +32.4BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 240 10.27 -7.4sBovieMed BVX ... ... ...dd 4.52 2.17 149 4.58 +76.2BowlA BWL/A .68 4.7 40 16.64 13.43 6 14.39 -4.1Box Inc n BOX ... ... ...dd 29.79 17.25 2476 25.56 +21.0BoydGm BYD .20 ... 23 40.44 24.17 704 34.48 -1.6BradyCp BRC .83 2.1 25 40.90 31.70 272 39.00 +2.9sBraemHot BHR .64 5.6 9 11.45 8.44 155 11.46 +17.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1535 16.82 -7.5BrasilAgro LND ... ... ... 4.55 3.21 3 3.47 -.9Braskem BAK .78e 3.0 ... 33.73 20.10 179 25.96 -1.1BridgptEd BPI ... ... 27 15.13 5.31 140 6.53 -21.3BrigStrat BGG .56 3.2 11 27.34 17.11 167 17.67 -30.4BrightHrz BFAM ... ... 51 108.40 75.65 257 103.54 +10.1BrghtSch n BEDU ... ... ...dd 28.18 11.59 115 16.76 -10.2tBrghtSph BSIG ... ... ... 16.31 14.26 509 14.39 -11.1Brinker EAT 1.52 3.2 15 54.14 29.50 1300 48.06 +23.7Brinks BCO .60 .7 ...cc 88.10 66.10 400 80.75 +2.6BrMySq BMY 1.60 2.9 55 70.05 49.96 5498 55.19 -9.9 BristowGp BRS .28 2.1 ...dd 18.91 6.36 505 13.65 +1.3BritATob s BTI 2.24e 4.5 ... 71.74 48.00 1168 50.08 -25.2BrixmorP BRX 1.10 6.4 14 20.59 13.74 2944 17.22 -7.7BroadrdgF BR 1.46 1.3 35 119.99 71.58 572 115.91 +28.0Brookdale BKD ... ... ...dd 14.92 6.28 1700 9.17 -5.5BrkfdAs g s BAM .60 1.5 14 44.33 37.22 456 40.30 -7.4BrookBus n BBU .25 .7 ... 41.42 27.01 0 38.26 +10.8BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 22.08 9 23.85 -17.2BrkGblInf INF 1.40 11.7 ...q 13.87 11.02 52 11.99 -7.3BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 145 38.40 -14.3BrkRlAs n RA .20p ... ... 24.39 21.06 109 22.76 -2.6BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 86 30.39 -12.9HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 423 27.71 BrownFA s BF/A .79 1.6 29 57.70 35.69 42 49.51 -1.0BrownFB s BF/B ... ... 28 59.58 37.71 1363 49.25 Brunswick BC .76 1.1 18 69.27 48.04 1551 66.73 +20.8tBuckeye BPL 5.05 14.5 11 65.90 34.51 933 34.77 -29.8Buckle BKE 1.00e 3.9 14 28.80 13.50 530 25.95 +9.3Buenavent BVN ... ... ...dd 16.80 11.17 913 13.58 -3.6BldBear BBW ... ... 26 11.00 7.25 119 7.65 -16.8BungeLt BG 2.00f 2.9 30 83.20 63.87 1032 69.33 +3.4BurlStrs BURL ... ... 32 158.23 79.07 766 149.33 +21.4BylineBc n BY ... ... ... 24.80 19.02 75 22.56 -1.8C -tC&J Eng n CJ ... ... ... 36.57 22.50 1590 22.44 -33.0CTrkMH23 MLPC .89e 6.3 ...q 16.87 12.85 0 14.15 -7.0CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 87 20.59 +10.9CAI Intl CAI ... ... 6 40.11 19.35 120 22.98 -18.9sCBIZ Inc CBZ ... ... 27 23.15 14.05 152 23.35 +51.1CBL Asc CBL .80 14.5 3 9.67 3.80 4222 5.51 -2.7CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 149 19.34 -11.5CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 19 17.44 -20.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 211 7.54 -4.8CBRE Grp CBRE .05p ... 18 49.19 34.38 1840 47.66 +10.0CBS A CBS/A .72f 1.3 16 68.86 47.98 1 56.30 -5.8CBS B CBS .72 1.3 13 68.75 47.54 1763 55.98 -5.1CCA Inds CAW ... ... 13 3.81 2.75 2 2.80 -11.1CF Inds s CF 1.20 2.8 ...dd 46.20 27.27 3049 43.40 +2.0CGG rs CGG ... ... 1 7.50 1.88 83 2.36 -47.2sCGI g GIB ... ... ... 63.51 49.02 74 63.63 +17.1CIT Grp CIT .64 1.3 21 56.14 43.25 1665 50.71 +3.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.73 +5.4CMS Eng CMS 1.43 3.0 29 50.83 40.48 2460 47.84 +1.1CNA Fn CNA 1.20a 2.6 13 55.62 45.10 129 45.61 -14.0tCNH Indl CNHI .14e 1.4 ...cc 15.65 10.34 1067 10.35 -22.8CNO Fincl CNO .40f 2.1 12 26.47 18.65 982 19.09 -22.7CNOOC CEO 4.92e 2.9 ... 185.72 108.40 91 167.95 +17.0CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 219 19.36 +15.4CNX Resc CNX .04 .2 ...dd 18.09 11.59 2816 17.80 +21.7ConslCoal n CCR 2.05 13.8 ... 16.65 13.15 19 14.80 -5.4CONSOL n CEIX ... ... 17 48.12 19.51 568 38.30 -3.1CPFL Eng CPL .12e 1.1 ... 17.69 10.63 23 10.96 -4.7CPI Aero CVU ... ... 16 11.75 7.80 28 10.30 +15.1CRH Med CRHM ... ... ...cc 5.78 1.46 11 3.00 +13.2CRH CRH .72e 2.0 ... 39.32 32.47 599 35.15 -2.6tCsopChiA50 AFTY 1.17e 8.1 ...q 20.51 14.93 11 14.50 -17.6Csop ChInt CNHX ... ... ...q 31.99 25.92 25.92 -11.0Csop Csi300 HAHA ... ... ...q 36.52 28.03 28.03 -16.7CSS Inds CSS .80 4.6 ...dd 30.29 15.13 55 17.55 -36.9CTS CTS .16 .4 30 36.90 21.05 194 36.60 +42.1CURO Gp n CURO ... ... 52 27.10 13.50 197 25.68 +82.4CVR Engy CVI 3.00f 8.2 ...cc 47.67 16.75 377 36.42 -2.2CVR Ptrs UAN .71e 21.3 ...dd 4.20 2.58 606 3.33 +1.5CVR Rfng CVRR 2.95e ... 20 26.00 6.70 522 22.15 +33.8CVS Health CVS 2.00 3.1 11 84.00 60.14 7252 65.17 -10.1CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.8 7 8.86 6.25 652 7.45 -7.2CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 14 24.76 -1.1CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 24 24.35 -1.7CabGS t34 GYB .83 3.7 ... 23.75 22.03 15 22.72 -1.2CabcoJCP97 PFH 1.91 14.6 ... 18.74 11.00 2 13.05 -11.5CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.24 +3.0CableOne n CABO 7.00 1.0 37 788.00 597.40 24 729.11 +3.7Cabot CBT 1.32f 2.1 17 68.63 50.56 133 61.51 -.1CabotO&G COG .24 1.0 44 29.57 21.71 4275 23.52 -17.8CACI CACI ... ... 15 174.80 118.10 110 170.65 +28.9Cactus n WHD ... ... ... 37.50 19.18 323 33.14 +63.7CadencB n CADE .13 .4 63 31.44 20.00 767 28.75 +6.0CaledoMn n CMCL .28 3.3 ... 9.94 5.17 4 8.55 +15.7Caleres CAL .28 .8 16 37.06 22.39 427 34.62 +3.4CalifRes rs CRC ... ... ...dd 46.46 6.47 1854 44.18 +127.3CalifWtr CWT .75 1.9 29 46.15 35.25 192 39.90 -12.0Calix CALX ... ... ...dd 8.00 4.65 73 7.80 +31.1CallGolf ELY .04 .2 41 20.82 12.36 989 19.41 +39.3CallonPet CPE ... ... 24 14.65 9.34 4731 10.59 -12.8Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 2 51.35 +.2Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 461 52.05 +8.4CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 8 37.82 -1.5CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 8 25.00 -5.2CambGblV GVAL .54e 2.3 ...q 28.50 23.36 16 23.59 -7.9CamGblMo GMOM .56e 2.1 ...q 29.42 24.80 161 26.42 -3.5CambGlAss GAA .55e 2.1 ... 28.60 25.73 7 26.62 -3.1CambrEmS EYLD ... ... ... 38.25 29.47 2 32.30 -6.9CambSovHi SOVB 1.72e 4.5 ... 28.65 tCambEq n CCOR ... ... ... 26.18 24.35 28 24.37 -5.6CambTail n TAIL ... ... ... 24.68 20.75 18 21.27 -5.8CamValMom VAMO ... ... ...q 28.07 22.55 16 25.80 +3.4CamdenPT CPT 3.08 3.4 24 96.39 78.19 404 90.80 -1.4Cameco g CCJ .40 ... ... 12.19 7.68 778 11.19 +21.2CampSp CPB 1.40 3.5 13 54.37 32.63 5150 40.29 -16.3CampWrl n CWH .54 2.2 ... 47.62 18.16 2049 24.52 -45.2Can-Fite CANF ... ... 12 2.75 1.12 332 1.18 -20.3CdaGoose n GOOS ... ... ... 68.75 16.96 652 58.88 +86.6CIBC g CM 5.32 ... 9 100.01 81.11 268 86.61 -11.1CdnNR gs CNI 1.33 ... ... 85.73 70.59 556 81.85 -.8CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 2201 35.53 -.5CP Rwy g CP 2.60f ... ... 196.34 150.91 304 180.37 -1.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 358 18.48 +8.5tCanon CAJ ... ... ... 40.67 32.20 480 31.98 -14.5CantelMed CMD .17e .2 41 130.92 72.82 317 96.53 -6.2CapOne COF 1.60 1.7 21 106.50 76.98 2334 93.78 -5.8CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 72 26.01 -.6CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 52 26.62 -.7CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 31 26.53 -1.8CapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 85 25.54 +.9CpOne pf H COFpH ... ... ... 27.19 25.12 47 26.02 -3.3CapOne pfG COFpG ... ... ... 25.55 23.25 67 24.73 -1.2CapSenL CSU ... ... ...dd 16.72 9.15 173 10.63 -21.2CapInv n CIC ... ... ... 10.10 9.60 1 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 10.62 8.17 576 9.01 +4.2Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 23 25.03 -1.3CarboCer CRR ... ... ...dd 12.69 6.05 324 9.01 -11.5CardnlHlth CAH 1.90f 3.9 12 78.89 48.28 3679 49.15 -19.8Care.com CRCM ... ... ...cc 22.95 12.80 117 21.18 +17.4Carlisle CSL 1.48 1.4 19 119.21 92.09 389 108.88 -4.2CarMax KMX ... ... 19 81.67 57.05 2116 73.74 +15.0tCarnival CCL 2.00 3.5 13 72.70 56.79 5315 57.15 -13.9CarnUK CUK 1.80f 3.1 ... 72.29 56.76 234 57.31 -13.5CarpTech CRS .72 1.3 41 61.49 36.20 330 53.42 +4.8CarrSrv CSV .30 1.2 17 28.96 23.15 61 24.67 -4.0Cars.cm CARS ... ... ... 32.28 20.94 568 29.25 +1.4Carters CRI 1.80 1.7 17 129.00 83.84 437 108.70 -7.5Carvana A n CVNA ... ... ... 45.21 12.17 938 42.65 +123.1CastleBr ROX ... ... ...dd 1.93 .98 207 1.20 -1.6CastlightH CSLT ... ... ...dd 4.75 3.15 422 4.20 +12.0Catalent CTLT ... ... 72 47.87 33.42 735 41.82 +1.8CatchMTim CTT .54 4.3 ...dd 13.73 10.81 195 12.66 -3.6Caterpillar CAT 3.44f 2.5 17 173.19 105.11 3172 136.29 -13.5CatoCp CATO 1.32 5.3 25 26.25 10.76 333 25.02 +57.2CedarF FUN 3.56 5.6 17 72.21 59.66 165 63.37 -2.5CedarRlty CDR .20 4.1 12 6.29 3.54 430 4.83 -20.6CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 3 23.10 -8.6CedrRT pfC CDRpC 1.63 7.6 ... 25.39 18.82 28 21.49 -14.2CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 550 .90 -52.4Celanese CE 1.84 1.7 13 118.40 91.15 568 111.41 +4.0Celestic g CLS ... ... 10 13.92 9.79 175 11.85 +13.1Cellcom CEL ... ... 6 10.62 5.44 6 5.51 -46.0Cementos CPAC .50e 4.3 ... 14.11 11.02 0 11.71 -5.6Cemex CX .29t ... ... 10.37 5.72 9006 6.34 -15.5Cemig pf CIG .08e 4.3 ... 2.93 1.66 1416 1.85 -10.2Cemig CIG/C .08e 4.5 ... 3.16 1.58 8 1.79 -3.3CenovusE CVE .20 ... 8 11.52 6.90 2110 10.34 +13.3Centene s CNC ... ... 19 126.30 79.06 1025 124.06 +23.0CC MLPInf CEN 1.25 14.2 ...q 11.62 8.12 142 8.82 -11.4CenterPnt CNP 1.11 4.0 20 30.45 24.81 3653 27.57 -2.8tCentElBr B EBR/B ... ... ... 9.06 3.47 14 3.75 -44.8CentElecBr EBR ... ... ... 7.86 3.14 115 3.41 -40.2CnEurRusT CEE .56e 2.4 ...q 28.32 21.52 15 23.40 -4.1CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 129 29.04 -2.6CentSecur CET 1.78e .7 ...q 29.00 24.12 23 27.63 +.8CentrusEn LEU ... ... ...dd 5.14 3.30 50 3.50 -12.7CentCmtys CCS ... ... 15 36.00 21.90 141 31.35 +.8CntryLink CTL 2.16 11.7 8 24.14 13.16 4865 18.53 +11.1CerdHCM n CDAY ... ... ...dd 42.46 29.68 508 32.82 +7.5Cervecer CCU .35e 1.4 ... 30.35 24.37 127 24.77 -16.3ChannAdv ECOM ... ... ...dd 15.63 8.30 167 14.05 +56.1CharahSol n CHRA ... ... ... 12.00 9.98 84 11.00 -8.3ChRvLab CRL ... ... 22 119.05 94.15 214 112.11 +2.4ChaseCorp CCF .80f .7 35 129.55 83.35 15 117.55 -2.4ChathLTr CLDT 1.32 6.2 29 23.91 17.90 226 21.16 -7.0CheetahM CMCM ... ... ... 18.18 7.54 2053 9.91 -18.0Chegg CHGG ... ... ...dd 29.76 11.93 928 28.41 +74.1Chemed CHE 1.12 .3 48 335.99 186.09 129 320.72 +32.0Chemours n CC .68 1.5 11 58.08 37.64 1309 43.92 -12.3CheniereEn LNG .56p ... ...dd 69.50 40.36 1603 64.21 +19.3ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 167 35.63 +20.2ChenEnHld CQH 2.04f 6.6 30 33.59 24.03 117 30.94 +11.7CherHMtg CHMI 1.96 10.9 4 19.43 16.01 190 17.99 ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 0 25.20 -2.3ChesEng CHK ... ... 9 5.44 2.53 19952 5.18 +30.8ChesEn pfD CHKpD 4.50 7.9 ... 57.94 45.99 9 56.67 +14.0ChesGranW CHKR .32e 20.3 1 2.50 1.20 57 1.55 -16.2ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 470 31.80 +17.4ChespkUtil CPK 1.48f 1.8 23 86.35 66.35 44 81.90 +4.3Chevron CVX 4.48 3.6 55 133.88 102.55 5069 124.25 -.8ChiRivet CVR .84 2.6 ... 36.80 26.50 2 31.76 -.1Chicos CHS .34 4.1 10 10.90 6.96 2936 8.29 -6.0Chimera rs CIM 2.00 10.8 8 19.77 15.77 798 18.45 -.2Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 11 25.75 -.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 26 25.83 +.1ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 18 7.29 -21.4ChinaEAir CEA ... ... ... 45.33 24.44 10 33.17 -8.2ChinaFd CHN .55e 2.7 ...q 24.76 18.45 37 20.35 -6.0ChinaGreen CGA .10e 8.7 2 2.11 1.14 44 1.15 -7.3tChinaLife s LFC .14e 1.1 ... 17.85 12.63 445 12.61 -19.2ChinaMble CHL 3.50e 7.9 ... 56.93 43.63 648 44.27 -12.4ChiNBorun BORN ... ... 2 1.57 1.10 34 1.16 -7.6ChOnlEd n COE ... ... ... 19.82 9.25 22 10.05 -19.6ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 99 88.34 +20.4ChinaPhH CPHI ... ... ...dd 1.45 .15 124 .22 +23.3 ChinRap n XRF ... ... ... 12.86 2.01 262 2.16 -62.2ChinaSoAir ZNH .64e 1.7 ... 70.52 34.27 40 38.43 -25.8ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 40 45.97 -3.2ChinaUni CHU ... ... ... 16.55 11.87 168 12.39 -8.4ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.3 7 27.98 16.16 126 21.82 -9.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 702 442.82 +53.2ChoiceHtls CHH .86 1.1 37 85.35 59.60 267 75.00 -3.4ChrisBnk CBK ... ... ...dd 1.55 .75 44 .93 -26.8ChubbLtd CB 2.86e 2.3 16 157.50 123.96 1195 126.81 -13.2ChungTel CHT 1.29e 3.6 ... 39.33 33.10 64 35.74 +.8ChurchDwt s CHD .87f 1.6 ... 54.00 43.21 1516 52.94 +5.5CienaCorp CIEN ... ... 6 27.73 19.40 1696 26.95 +28.8Cigna CI .04 ... 16 227.13 163.02 1393 169.03 -16.8Cimarex XEC .64 .7 21 130.16 82.45 1605 97.66 -20.0CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.85 -2.2CinciBell rs CBB ... ... 68 22.20 11.65 2022 15.65 -24.9Cinemark CNK 1.28f 3.6 16 44.00 32.03 977 35.59 +2.2CinerRes CINR 2.27 8.7 13 29.36 22.61 5 26.20 +4.3Circor CIR .15 .4 22 61.23 35.16 309 36.90 -24.2Cision CISN ... ... 39 17.07 10.60 441 14.96 +26.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 8 22.12 -16.4CitCHF Dl n UCHF ... ... ... 32.08 22.57 23.05 -13.1Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.19 -19.5Citi EUR n DEUR ... ... ... 27.48 18.78 13 26.69 +16.3Citi AUD n DAUD ... ... ... 27.22 18.62 26.37 +31.9tCitAUD Dl n UAUD ... ... ... 32.65 21.79 2 21.25 -20.4Citi JPY n DJPY ... ... ... 23.21 18.17 0 23.14 +1.4tCitJPY Dl n UJPY ... ... ... 39.22 25.89 2 25.81 -11.7Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 31.78 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.93 141 26.90 -2.1CgpVelLCrd UWT ... ... ... 43.68 11.11 1984 42.73 +74.3CgpVelICrd DWT ... ... ... 38.60 6.01 10540 6.15 -56.2Citigroup C 1.28 1.9 12 80.70 64.38 12676 67.16 -9.7Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 37 25.47 Citigp pfJ CpJ 1.78 6.4 ... 29.93 27.59 75 27.86 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 131 27.53 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 111 26.30 -2.3Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 65 26.07 -1.8CitizFincl CFG .52 1.3 12 48.23 31.51 4277 39.38 -6.2CitizInc CIA ... ... ...cc 8.87 6.67 41 7.84 +6.7CityOffce g CIO .94 ... 10 13.93 10.03 169 12.81 -1.5CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 9 24.50 -2.7Civeo CVEO ... ... ...dd 4.57 1.57 1383 3.92 +43.6CivitasSolu CIVI ... ... 31 19.90 11.15 63 16.50 -3.5ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 14 15.89 -4.6CleanHarb CLH ... ... ...cc 58.28 44.75 301 55.42 +2.3ClearChan CCO ... ... ...dd 5.75 3.60 218 4.45 -3.3ClrBrEnTR CTR 1.35e 12.1 ...q 13.18 9.50 44 11.17 -3.9ClrLgCap n LRGE ... ... ... 32.49 26.78 0 31.47 +7.1ClrbrgMLP CBA .80m 10.7 ...q 9.58 6.53 96 7.51 -9.3ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 131 13.98 -8.4ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 54 10.90 -7.6ClearwPpr CLW ... ... 13 50.60 22.48 150 23.35 -48.6ClevCliffs CLF ... ... 7 9.15 5.60 6290 8.50 +17.9ClipRlty n CLPR .38 ... ...dd 12.61 7.62 15 8.53 -14.6Clorox CLX 3.84 2.9 22 150.40 113.57 1087 133.52 -10.2CloudPeak CLD ... ... ...dd 5.70 2.76 428 3.55 -20.2Cloudera n CLDR ... ... ... 22.43 12.57 1405 13.76 -16.7CloughGA GLV 1.44 11.5 ...q 14.39 12.25 63 12.50 -6.3CloughGEq GLQ 1.38 9.6 ...q 14.72 12.33 52 14.40 +7.7ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 234 11.04 +1.5CCFemsa KOF 1.75e 3.2 ... 91.85 54.53 80 54.98 -21.0CocaCola KO 1.56 3.6 74 48.62 41.45 9174 43.75 -4.6CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1310 40.31 +1.2Coeur CDE ... ... 94 9.87 6.71 2128 7.50 Cohen n COHN .80 7.2 ...dd 12.00 7.50 4 11.16 +39.2CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 81 12.90 -3.1CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 46 9.50 -3.8Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 158 41.87 -11.5CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 181 22.75 -5.2C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 58 25.53 -2.1C&SIncEgy MIE 1.32 13.2 ...q 11.40 8.86 70 9.99 -2.5CohStQIR RQI .96 8.0 ...q 13.19 10.55 205 12.02 -5.0CohStRE RNP 1.48 7.7 ...q 21.98 17.91 112 19.34 -9.1CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 15 27.30 -3.3CohenStTR RFI .96 7.7 ...q 12.87 11.50 72 12.52 -2.0Colfax CFX ... ... 23 43.29 28.80 1078 30.03 -24.2ColgPalm CL 1.68 2.6 23 77.91 61.28 3057 64.58 -14.4ColonCap CLNS ... ... ... 14.74 5.28 2839 6.17 -45.9ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 6 25.53 +.4ColCap pfE CLNSpE 2.19 8.4 ... 27.52 23.86 6 26.08 -1.8ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 5 24.52 -2.5ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 68 23.00 -6.4ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 91 23.00 -8.7ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 34 23.05 -7.8ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.37 -2.6Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.38 -7.1Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.30 -1.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 2 17.17 -6.8ColEmxChi XCEM ... ... ...q 30.22 24.42 1 24.82 -10.3ColQualDv HILO .32e 2.3 ...q 17.10 13.72 0 13.91 -12.4Col EMCns ECON .10e .4 ...q 29.87 23.71 94 24.19 -14.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 10 45.59 -8.1Col IndiaInf INXX .10e .8 ...q 16.79 12.15 7 12.43 -21.7Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 9 16.71 -28.7ColumbPT CXP .80 3.5 13 23.31 19.55 408 22.59 -1.6ColSelTec STK .92a 4.3 ...q 24.58 20.09 38 21.60 -2.9Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.01 -10.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1597 91.77 +5.7Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 186 46.25 +6.0ComndSec MOC ... ... ...dd 3.55 1.50 22 1.53 -50.2CmclMtls CMC .48 2.3 43 26.72 17.05 1412 21.31 CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 170 60.04 +11.7tCmtyHlt CYH ... ... ...dd 10.09 3.28 3569 3.13 -26.5CmtyHcT n CHCT 1.60f 5.5 ...cc 30.64 22.41 206 29.10 +3.6CBD-Pao CBD .08e .4 ... 25.90 18.36 431 19.86 -15.7CompDivHd CODI 1.44 8.4 ...dd 18.35 14.60 199 17.10 +.9ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 42 22.74 -7.8CompssMn CMP 2.88 4.5 23 76.65 56.50 224 64.65 -10.5tCompx CIX .20 1.6 12 16.50 12.30 22 12.30 -7.5ComstkM rs LODE ... ... ... 1.34 .21 771 .25 -34.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 243 10.20 +20.6ConAgra CAG .85 2.4 17 39.43 32.16 7154 35.03 -7.0ConchoRes CXO ... ... 20 163.11 106.73 1411 135.39 -9.9ConcdMed CCM ... ... ...dd 4.29 2.46 4 4.20 +26.1CondHos rs CDOR .78e 7.6 17 11.19 8.13 4 10.24 +2.9Conduent n CNDT ... ... ... 21.06 14.95 1533 18.16 +12.4ConocoPhil COP 1.14f 1.7 55 71.71 42.27 4702 68.59 +25.0ConEd ED 2.86 3.7 16 89.70 71.12 1544 78.34 -7.8CnsTom CTO .24 .4 9 67.97 51.02 91 61.13 -3.7ConstellA STZ 2.96f 1.4 17 236.62 191.06 3520 215.91 -5.5ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 1 214.16 -5.9Constellm CSTM ... ... ... 14.10 6.70 1027 10.30 -7.6CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.15 -.8ContainStr TCS ... ... 17 8.93 3.53 169 8.30 +75.1Contango MCF ... ... ...dd 6.89 2.22 504 5.64 +19.7ContlBldg CBPX ... ... 22 32.75 21.00 181 32.30 +14.7ContMatls CUO ... ... ...dd 24.60 16.00 16.10 -15.3ContlRescs CLR ... ... ...cc 69.91 29.08 2207 62.58 +18.1Cnvrgys CVG .44f 1.8 17 26.72 21.13 2966 24.79 +5.5CooperCo COO .06 ... 90 260.26 216.47 445 236.30 +8.5CooperTire CTB .42 1.6 19 40.78 22.58 569 26.25 -25.7CooperStd CPS ... ... 14 142.08 95.33 112 130.91 +6.9CopaHold CPA 3.48f 3.7 11 141.34 91.75 300 94.85 -29.2Copel ELP .26e 4.6 ... 9.69 5.33 289 5.60 -26.6CoreLabs CLB 2.20 2.0 62 130.34 86.55 3041 112.66 +2.8CoreMold CMT .05 ... ... 24.50 13.53 4 14.25 -34.3tCorePtLd n CPLG ... ... ... 28.30 25.25 615 25.46 -8.7Corecivic CXW 1.72 7.3 14 29.23 18.61 1166 23.57 +4.8CoreLogic CLGX ... ... 23 55.79 42.00 357 52.45 +13.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 6 25.22 -2.0CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 34 37.49 -1.9CoreSite COR 4.12f 3.7 41 120.85 89.76 295 111.00 -2.5Corindus n CVRS ... ... ...dd 2.25 .66 477 .83 -18.2CorMedix CRMD ... ... ...dd .78 .17 1688 .25 -51.2CrnstTotR CRF 3.35 24.2 ...q 16.72 13.62 288 13.83 -9.5CrnrstnStr CLM 3.40 24.5 ...q 16.59 13.10 778 13.85 -10.5Corning GLW .72 2.6 ...dd 35.10 26.11 6857 27.71 -13.4CpBT JCP JBN 1.75 14.7 ... 16.50 9.92 5 11.90 -5.3CorpCapT n CCT 1.61 10.2 ... 19.00 14.43 280 15.82 -1.0CorpOffP OFC 1.10 3.8 15 35.66 24.55 740 28.83 -1.3Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 2 31.32 -4.3CortsJCP97 KTP 1.91 14.4 ... 18.00 11.06 5 13.27 -7.0CortsJCP JBR 1.75 15.0 ... 16.49 9.82 7 11.70 -6.3CortsPE KTH 2.00 6.0 ... 35.00 30.26 1 33.59 +3.9Cosan Ltd CZZ .26e 3.4 ... 11.89 6.26 912 7.60 -21.6Costamre CMRE .40 5.1 ... 8.12 5.45 429 7.89 +36.7Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 2 24.20 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 16 25.20 -.9Costam pfD CMREpD 2.19 8.4 ... 26.89 24.44 3 26.17 +1.3Cotiviti n COTV ... ... ... 45.97 30.84 1447 44.12 +37.0Cott Cp COT .24 1.5 ...cc 17.78 13.70 701 16.53 -.8Coty COTY .50 3.6 ... 21.68 12.92 4601 13.87 -30.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 2782 9.59 +3.7CovantaH CVA 1.00 6.0 ...dd 17.30 13.08 462 16.75 -.9CovrAll n COVR ... ... ... Crane CR 1.40 1.8 27 102.65 71.23 286 79.50 -10.9CrwfdA CRD/A .28 3.2 62 9.95 6.78 23 8.69 +2.2CrwfdB CRD/B .20 2.3 63 12.40 7.54 16 8.87 -7.8Credicp BAP 8.57e 3.8 ... 239.54 179.66 224 224.47 +8.2CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 123.15 -10.3CS FILgCG FLGE ... ... ...q 268.92 174.54 13 256.84 +12.6CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.11 173 3.18 -3.9CS InvBr n DBRT ... ... ... 85.47 23.31 0 24.11 -51.9CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 286.78 +60.7CS MthlMtg REML ... ... ... 33.31 22.00 11 27.42 -10.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 26.61 2 43.39 +23.3CS 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 8.2 ... 19.98 14.37 1883 14.85 -16.8CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 151 2.64 -7.2CrescPtE g CPG .12 1.7 40 9.25 6.40 651 7.19 -5.6CrestEq rs CEQP 2.40 7.6 ...dd 35.65 22.15 310 31.60 +22.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 38 29.80 15.50 31 16.89 -28.9CrosTim CRT 1.02e 7.0 14 15.72 12.99 10 14.43 -1.7CrwnCstle CCI 4.20 3.9 ...cc 114.97 93.14 2179 108.18 -2.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1077.39 -4.9CrownHold CCK ... ... 18 62.27 42.63 861 44.85 -20.3Cryolife CRY .12 .4 68 29.55 16.80 156 28.60 +49.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 29 32.84 22.83 977 32.04 +10.8Cubic CUB .27 .4 ...dd 72.43 39.58 179 65.90 +11.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 33

CullenFr CFR 2.68f 2.4 20 121.66 81.09 295 109.52 +15.7CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 5 25.11 tCulp Inc CULP .36 1.4 15 34.05 24.30 38 25.65 -23.4tCummins CMI 4.32 3.3 37 194.18 131.58 1177 132.25 -25.1CurEuro FXE ... ... ...q 120.65 109.50 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 72.28 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 25 143.38 91.18 352 119.72 -1.7Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.37 -7.9CushTRet rs SRV 1.08 9.3 ...q 13.05 10.00 62 11.65 -2.4CushngRen SZC 1.64 9.2 ...q 21.30 15.35 43 17.86 -12.0CushRoy rs SRF .48 5.2 ...q 10.10 7.81 6 9.16 -2.1CustomBcp CUBI ... ... 10 33.85 24.75 302 28.99 +11.5CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 8 25.14 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.30 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.32 -1.3CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.28 -1.0CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 6 4.05 CypressEn CELP .84 11.5 13 8.50 5.50 7 7.30 +21.7D -DCP Mid DCP 3.12 8.0 55 42.79 29.95 339 39.10 +7.6DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 496 65.70 +11.8DDR Corp rs DDR ... ... 9 35.90 12.50 4013 14.12 DDR pfJ DDRpJ 1.63 6.7 ... 25.55 21.38 4 24.10 -4.1DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 11 23.26 -9.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 24.80 -5.8DGSE DGSE ... ... ...dd 1.72 .70 37 .70 -24.8DHI Grp DHX ... ... 7 3.25 1.25 352 2.30 +21.1DHT Hldgs DHT .20e 4.3 36 4.99 3.27 756 4.70 +30.9DNP Selct DNP .78 7.2 ...q 11.57 9.71 311 10.79 -.1DR Horton DHI .50 1.2 15 53.32 34.06 2965 41.07 -19.6Drdgold DRD .03e 1.2 ... 4.11 2.23 36 2.54 -22.1DSW Inc DSW 1.00 3.8 27 26.59 15.14 2194 26.51 +23.8DTE DTE 3.53 3.4 19 116.74 94.25 1350 104.59 -4.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 3 24.85 -1.0DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 17 25.24 -.9DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 32 24.85 -3.3DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 12 26.59 -.7DTE En un DTV ... ... ... 58.42 48.68 60 51.92 -3.8DTF TxF DTF .84 6.3 ...q 14.81 13.03 12 13.34 -5.1DXC Tch n DXC .76f .9 ... 93.28 65.42 2440 82.00 -.1tDanaInc DAN .24 1.2 16 35.27 19.95 2166 20.21 -36.9Danaher DHR .64 .7 25 104.82 78.97 2159 98.13 +5.7Danaos DAC ... ... 3 3.20 1.05 524 2.20 +51.7DaqoNEn DQ ... ... 4 72.50 19.60 430 36.38 -38.8sDarden DRI 3.00f 2.7 23 109.58 76.27 2053 109.51 +14.0DarlingIng DAR ... ... 26 20.36 15.50 953 19.70 +8.7DaVita Inc DVA ... ... 17 80.71 52.51 1115 69.48 -3.8Daxor DXR .15 2.3 ... 21.66 3.40 11 6.62 +44.8DeanFoods DF .36 3.4 13 17.33 8.14 940 10.52 -9.0DeckrsOut DECK ... ... ...cc 122.98 61.37 833 114.53 +42.7Deere DE 2.76f 2.0 28 175.26 112.87 1868 141.16 -9.8DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 148 11.35 -6.4DelaCO VCF .72 5.0 ...q 16.50 14.00 0 14.53 -6.4DelaDvInc DDF .62 5.4 ...q 11.71 10.18 70 11.60 +8.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.52 -5.6DelaMN2 VMM .63 5.1 ...q 15.05 12.35 9 12.43 -7.7DelekLogis DKL 3.00f 11.0 13 35.54 26.50 36 27.30 -13.9Delek DK 1.00f 2.0 36 61.57 20.65 1429 49.68 +42.2sDellTch n DVMT ... ... ...dd 92.40 60.98 16166 92.20 +13.4tDelphiTc n DLPH .68 1.5 26 60.39 43.96 1221 44.35 -15.5DeltaAir DAL 1.22 2.4 10 60.50 44.59 8300 49.92 -10.9DeltaAprl DLA ... ... ...cc 22.88 16.90 23 18.90 -6.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.60 -1.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 3 53.99 -.1Dlt SP600 n DMRS ... ... ... 59.02 47.73 1 56.42 +3.9DltshInt n DMRI ... ... ... 56.65 49.79 1 50.15 -5.4tDeluxe DLX 1.20 1.8 13 78.87 65.55 273 66.62 -13.3DenburyR DNR ... ... ...dd 5.20 .92 10152 4.60 +108.1DenisnM g DNN ... ... ...dd .64 .38 622 .52 -4.9Despg.cm n DESP ... ... ... 36.56 20.27 180 20.91 -23.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5513 10.64 -44.1DBDogs22 DOD ... ... ... 30.43 18.95 3 22.19 -13.1DBWMTR WMW ... ... ... 32.46 26.75 1 31.36 +4.5DB 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 74 25.24 -.9DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 222 25.34 -3.0DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.73 -28.2DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 9.25 -8.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 18 2.34 -18.1DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 38 14.49 +6.5DBGoldDL DGP ... ... ...q 29.42 21.65 33 22.18 -11.2DBGoldDS DZZ ... ... ...q 6.29 4.88 33 6.04 +12.7DBGlbHY23 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 29 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.93 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 2 12.24 -1.6Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.74 11 22.97 -4.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 611 31.25 -1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.18 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.60 -6.5Deu HYBd n HYLB ... ... ... 51.56 48.68 380 49.11 -2.6Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.20 +.7DbXR1KECo DEUS ... ... ...q 33.87 28.87 11 32.09 +.1DeutEmCo DEMG ... ... ... 30.95 24.97 25.45 -11.8DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 131 41.01 -7.0DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 28.41 -5.4Deut 300Ch ASHX .74p ... ...q 24.14 18.45 18.94 -14.2DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 0 24.53 -8.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 110 23.12 -6.5DbxNikk400 JPN ... ... ...q 31.67 25.97 8 27.91 -4.8Deut 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 4 26.36 -2.9DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 0 24.04 -4.2DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 1 23.57 -3.5DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 0 22.73 -1.3tDBXChiSC ASHS ... ... ...q 37.50 27.67 14 27.92 -19.9DBXHrvChi CN .30e .9 ...q 42.41 31.24 9 34.05 -8.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 28.62 2 28.26 -10.0DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.92 9 26.98 -2.9DBXAsiaPH DBAP .74e 2.7 ...q 31.53 26.30 0 27.90 -1.8DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 487 27.97 -1.6DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 25.83 2651 25.45 -18.0DevonE DVN .32f .7 28 45.16 28.80 4261 43.53 +5.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 148.85 117.73 510 142.12 -2.7DiamOffsh DO .50 2.5 33 21.92 10.09 1442 19.86 +6.8DiamRk DRH .50 4.1 16 12.99 9.87 1967 12.13 +7.4DianaShip DSX ... ... ...dd 5.16 3.07 128 4.85 +19.2DianaS pfB DSXpB 2.22 8.8 ... 25.22 21.50 10 25.15 +1.4DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.67 DicksSptg DKS .90 2.6 12 40.77 23.88 3038 34.97 +21.7Diebold DBD .40 3.3 13 28.50 11.43 902 12.10 -26.0DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.6 54 127.23 96.56 1356 111.93 -1.7DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 14 25.38 -.5DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 134 25.98 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 13 24.15 -3.8DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 16 26.01 -5.5Dillards DDS .40 .4 11 98.75 49.91 461 92.38 +53.8sDillard38 DDT 1.88 7.2 ... 26.25 25.13 9 26.25 +1.5DineEquity DIN 2.52m 3.4 5 82.62 36.71 253 75.14 +48.1DiploPhm DPLO ... ... 76 28.74 14.23 947 25.67 +27.9Dir SilMBl n SHNY ... ... ... 12.28 6.92 2 6.95 -27.0DirBrCm n COM ... ... ... 26.10 23.23 6 24.73 +.7DirChInt n CWEB ... ... ... 69.08 41.71 58 48.65 -4.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 1 21.13 -19.5DirxAero n DFEN ... ... ... 58.00 27.24 42 44.77 +.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 30.56 -11.5DxEmMkt n EMBU ... ... ... 26.61 20.45 0 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 8 26.26 -4.7DirxInds n DUSL ... ... ... 44.53 25.95 2 29.35 -20.1DirxMex n MEXX ... ... ... 33.36 13.05 11 15.72 -23.7DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.92 -21.9DxRsaBr rs RUSS ... ... ...q 38.50 14.43 24 19.34 -15.9DxSOXBr rs SOXS ... ... ...q 33.69 8.83 3095 11.23 -31.9DxGBull rs NUGT ... ... ...q 44.03 21.25 5063 23.83 -24.8DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 7555 13.24 -25.5DirSPX Br SPDN ... ... ... 34.16 28.53 6 29.67 -3.1DxGlMBr rs JDST ... ... ...q 79.16 40.90 511 52.24 +1.8DirSPBear s SPXS ... ... ...q 42.02 24.22 3385 26.29 -12.2Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 2 36.68 +1.9sDxChiABear CHAD ... ... ...q 36.56 27.67 21 36.71 +17.9DrxNGBear rs GASX ... ... ...q 47.19 16.36 64 18.04 -23.1DxSPOGBr rs DRIP ... ... ...q 28.73 5.56 8043 6.25 -47.3DrxRBkBull DPST ... ... ...q 95.94 43.51 10 77.35 +6.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 3273 25.03 +5.6DxSPXBll s SPUU ... ... ...q 57.21 40.57 3 50.34 +1.6DxEuFnBl EUFL ... ... ... 65.95 34.09 35.44 -25.4DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 3 56.84 +11.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.21 +2.2DrNsd100 rs QQQE ... ... ...q 47.40 39.20 346 45.30 +4.9DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 39.51 +11.2Dir 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 33.07 73 41.66 -17.5DiEurBll3x EURL .14e .4 ...q 47.12 30.11 15 31.89 -16.2DrxEMBll rs EDC ... ... ...q 168.70 82.39 203 88.32 -29.8Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 7 14.70 -8.1DxLatBll s LBJ ... ... ...q 49.13 17.74 11 18.78 -41.9DirTotBBr SAGG ... ... ...q 32.31 30.87 31.89 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 1259 17.49 -56.6DxBiotBll rs LABU ... ... ...q 116.54 55.10 620 98.15 +26.1DxIndiBll rs INDL ... ... ...q 120.64 67.97 25 72.34 -29.1DxNGBll rs GASL ... ... ...q 31.99 14.60 91 23.07 -9.1DrDevMBr DPK ... ... ...q 16.35 10.08 16 13.42 +8.9DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1636 38.31 +26.2 DxREBear DRV ... ... ...q 15.62 9.54 69 9.88 -5.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 3 20.56 +3.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 63.16 -18.1DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.88 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.38 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 38.25 19 37.98 -39.0DxSCBear rs TZA ... ... ...q 18.57 8.36 7848 9.16 -25.3DxFnBr rs FAZ ... ... ...q 17.36 9.71 1108 10.98 -6.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 20 54.75 -40.7Dx30TBear TMV ... ... ...q 22.45 17.07 428 19.12 +8.5DxFnBull s FAS ... ... ...q 82.80 47.17 1323 63.66 -6.9DxBiotBea 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 13 41.43 -.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 10 11.72 -12.9DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 20.21 185 19.63 -33.9DxHcrBll s CURE ... ... ...q 63.45 38.85 41 45.79 -1.7DxTcBull s TECL ... ... ...q 150.96 69.95 156 137.27 +22.4DxRetlBll s RETL ... ... ...q 48.79 21.33 47 41.68 +15.6DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 561 144.11 +4.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 415 19.33 -12.6Dir10TrBear TYO ... ... ...q 16.00 13.12 16 14.95 +6.3Dx10yTBull TYD ... ... ...q 47.36 38.20 12 40.50 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 18 48.34 +4.1DrxREBull s DRN ... ... ...q 24.73 14.68 108 21.38 -6.4DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 1528 24.00 -29.5DirxDMBull DZK ... ... ...q 100.54 64.37 9 69.61 -15.6DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2804 83.98 +19.5DrxSPBull s SPXL ... ... ...q 54.49 33.50 4078 44.67 +.8DirxEnBull ERX ... ... ...q 44.29 21.37 2119 36.34 +4.0Discover DFS 1.40 2.0 13 81.93 57.50 2324 71.15 -7.5Disney DIS 1.68 1.6 15 113.18 96.20 5487 105.33 -2.0Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 27 12.27 -8.6DrReddy RDY .29e .9 ... 42.97 28.13 376 32.16 -14.4DocuSec rs DSS ... ... ...dd 3.16 .56 48 1.30 -28.1DolbyLab DLB .64 1.0 64 74.29 48.00 209 61.58 -.7DollarGen DG 1.16f 1.2 16 105.82 68.69 1654 98.06 +5.4DomMidst DM 1.34f 9.9 10 34.85 12.55 677 13.55 -55.5DomEngy D 3.34 4.9 14 85.30 61.53 2629 68.45 -15.6DomRes un DCUD ... ... ... 53.58 42.50 59 46.43 -10.1DomRs76 n DRUA ... ... ... 25.94 23.04 51 24.86 -2.8Dominos DPZ 2.20f .8 47 293.81 166.74 496 281.00 +48.7Domtar g UFS 1.74 3.7 17 52.58 36.42 610 47.63 -3.8Donaldson DCI .76f 1.7 24 52.20 42.59 407 44.65 -8.8DonlleyRR rs RRD .56 9.5 7 12.92 5.49 832 5.91 -36.5DonnlyFn n DFIN ... ... ... 23.73 15.22 176 17.42 -10.6DorianLPG LPG ... ... ...dd 8.79 6.20 129 7.45 -9.4DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 358 20.05 -.7DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 65 20.77 -6.4DougDyn PLOW 1.06f 2.2 34 48.90 30.23 52 47.95 +26.9DEmmett DEI 1.00 2.5 26 41.59 34.72 898 40.05 -2.5Dover DOV 1.88 2.6 19 109.06 71.71 1097 72.92 -27.8DoverDG DDE ... ... ...dd 2.40 .92 151 1.83 +79.4DoverMot DVD .08f 3.7 10 2.35 1.80 13 2.15 +10.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6357 65.77 -7.7DrPepSnap DPS 2.32 1.9 27 126.65 83.23 5823 123.68 +27.4Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 22 9.16 -2.6DryHYSt DHF .35 11.2 ...q 3.57 3.09 107 3.12 -6.6DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 74 12.57 -3.3DryfMu DMF .54 6.7 ...q 10.00 7.93 52 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.18 7.53 78 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 191 7.59 -11.2Dril-Quip DRQ ... ... ...dd 56.55 35.85 302 50.25 +5.3DriveShack DS .48 6.2 20 8.06 2.41 195 7.75 +40.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 3 25.41 -1.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.02 -.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.28 -.7DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.50 -5.4Ducomun DCO ... ... 19 35.89 25.06 18 33.91 +19.2Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 106 14.29 -7.9DufPUC DUC .60 6.9 ...q 9.33 8.40 58 8.64 -2.4DukeEngy DUK 3.56 4.5 17 91.78 71.96 2570 79.76 -5.2DukeEn 73 DUKH 1.28 4.9 ... 26.60 23.71 35 25.99 +2.5DukeRlty DRE .80 2.8 23 30.14 24.30 2505 28.74 +5.6DunBrad DNB 2.09 1.7 18 134.25 105.05 211 123.96 +4.7Dycom DY ... ... 23 123.99 73.95 264 96.04 -13.8Dynagas DLNG 1.69 20.6 ... 15.85 7.51 64 8.21 -24.4Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 3 26.12 +.4Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.0 15 7.41 6.02 753 6.57 -6.3Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.44 -.2Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 3 24.31 -1.9E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 21 20.31 -2.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 0 22.65 -5.9E-TrAlerInf MLPI 1.88e 8.3 ...q 27.18 20.31 201 22.69 -6.2ETBbgCmd DJCI ... ... ...q 17.00 14.60 2 15.76 -1.7ETrAlerian AMU 1.45e 8.9 ...q 19.18 14.59 45 16.34 -5.7E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 5.84 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 16.69 -6.2ETr2xBDC BDCL 3.52e 22.6 ...q 20.09 13.13 162 15.56 -5.4E-TrcCmci UCI ... ... ...q 16.37 12.85 30 15.33 -.4E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.55 -4.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 18 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 27.31 15.19 1197 16.36 -26.7EMCOR EME .32 .4 23 85.08 62.15 287 76.04 -7.0EMX Roy g EMX ... ... ... 1.34 .67 22 1.05 +26.4ENI E 1.29e 3.5 ...dd 40.15 29.44 237 36.67 +10.5EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2270 122.40 +13.4EP Energy EPE ... ... ...dd 3.90 1.27 908 2.90 +22.9EPAM Sys EPAM ... ... 71 131.75 77.96 467 124.29 +15.7EPR Prop EPR 3.84 5.9 17 74.15 51.87 496 64.60 -1.3EPR pfC EPRpC 1.44 5.4 ... 29.49 23.38 26.64 -1.0EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 34.92 -5.2EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 18 23.30 -6.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 1708 54.45 -4.3EQT GP n EQGP 1.03e 4.4 12 30.74 21.05 98 23.46 -12.8EQT Mid EQM 4.26f 8.4 10 78.75 49.95 690 50.98 -30.3ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.57 +3.4ETF JrSil SILJ ... ... ...q 13.81 9.79 17 10.70 -5.7ETF Cyber HACK ... ... ...q 39.67 28.38 319 37.30 +17.9ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.65 65 38.98 +11.7ETF M AlH MJ ... ... ... 39.72 26.02 86 29.40 +.5ETF M Vid GAMR ... ... ... 55.00 39.99 20 49.17 +2.6ETF Drone IFLY ... ... ... 38.00 33.54 7 35.04 -6.2ETF AIPw n AIEQ ... ... ... 28.94 24.03 50 28.09 +8.5ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.04 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 16 34.42 +8.8ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.30 +3.9ETFAlpAlt ALFA ... ... ...q 49.46 39.73 2 47.39 +10.7ChngFnDvr CHGX ... ... ... 20.37 18.02 19.05 +1.7ETF EmM n EEMD ... ... ... 28.41 23.30 0 23.35 -10.7ETF spx H n SPDV ... ... ... 28.19 25.00 9 26.46 +1.2ETF AptF n FTVA ... ... ... 30.36 24.74 3 27.67 +2.0ETF GOP n MAGA ... ... ... 29.82 24.92 6 27.28 -2.3NtDUSEq ef MXDU ... ... ... 28.54 25.93 28.20 -.6NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.04 +.9ETF BrVl n BVAL ... ... ... 16.70 14.46 6 15.35 -3.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 11 34.76 +6.0GlGoGld n GOAU ... ... ... 14.13 11.39 12 12.81 -1.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.44 -1.2ETF Seren ICAN ... ... ... 28.96 25.35 1 28.13 +3.7PremisCap TCTL ... ... ... 31.57 27.65 1 29.84 -.4AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 8 34.05 +12.3EtfAlphacln ALFI ... ... ...q 26.95 22.90 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 65 29.20 -10.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 32.29 -3.3EtfInfcMLP AMZA 2.08 28.7 ...q 10.33 6.55 701 7.25 -15.8ETF BioPr n BBP ... ... ... 46.22 37.33 2 43.97 +8.4ETF ClinT n BBC ... ... ... 36.25 25.88 3 33.24 +16.9InfrCpPfd PFFR ... ... ... 26.27 23.61 6 24.76 -1.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 12 24.14 -4.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.20 -15.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.83 -2.6ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 60.68 -6.7ETFS Com BCI ... ... ... 25.95 18.58 37 24.00 -2.0ETFS Comd BCD ... ... ... 28.39 23.93 16 25.77 +.1ETFS EnCm BEF ... ... ... 29.22 22.55 28.84 +13.6ETFSGold SGOL ... ... ...q 132.10 117.19 31 119.81 -5.0ETF Pall PALL ... ... ...q 107.47 79.11 20 89.80 -11.6tETF Plat PPLT ... ... ...q 97.94 80.50 259 77.66 -12.2EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.56 -4.8EagleGrInc EGIF 1.31 8.5 ...q 17.27 14.83 6 15.35 -7.5EagleMat EXP .40 .4 25 122.49 86.51 669 104.16 -8.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 87 18.25 -3.0EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 2 25.25 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 2 26.34 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.55 +.6Earthstone ESTE ... ... ...dd 12.16 7.80 124 8.92 -16.1EastGvP n DEA 1.04 5.4 29 22.32 19.03 963 19.42 -9.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 257 95.30 +7.8EastChem EMN 2.24 2.3 13 112.45 81.91 775 99.45 +7.4EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 356 3.85 +24.2Eaton ETN 2.64f 3.5 17 89.85 69.82 2435 74.93 -5.2EatVn 22 n EFL ... ... ... 10.09 9.08 12 9.40 +1.7EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 31 9.68 -3.2EV CAMu EVM .68 6.6 ...q 12.89 10.15 33 10.38 -9.8EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 2 10.71 -6.9EVCAMu CEV .71 6.1 ...q 13.01 11.23 7 11.55 -5.0EatnVan EV 1.24f 2.4 19 60.95 45.06 320 52.29 -7.3EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 76 15.29 +5.4EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 124 16.90 +11.0 EV FltRt EFT .91 6.3 ...q 15.33 14.03 108 14.42 +.6EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 10 16.57 +1.6EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 330 12.57 -7.9EV MAMu MAB .65 5.0 ...q 16.00 12.35 2 12.89 -2.4EVMAMu MMV .69 5.5 ...q 14.04 12.26 19 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.16 -2.2EVMIMu EMI .71 5.5 ...q 14.52 12.04 3 12.94 +.9EVMuniBd EIM .77 6.5 ...q 12.98 11.60 120 11.82 -5.5EVMuni2 EIV .70 5.8 ...q 12.95 11.47 32 11.94 -3.0EVMunTT ETX .85 4.3 ...q 21.20 18.81 5 19.91 -3.9EV MuIT EVN .85 7.1 ...q 13.13 11.39 84 11.91 -4.0EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 31 20.43 -9.3EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.66 -6.2EVNJMu EVJ .73 6.5 ...q 12.95 10.99 9 11.21 -4.5EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.75 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 36 11.30 -8.4EVNYMu EVY .74 6.1 ...q 13.56 11.84 3 12.17 -4.2EV OHMu EIO .70 6.1 ...q 14.70 11.35 6 11.51 -9.4EVOHMu EVO .73 5.9 ...q 13.96 12.10 3 12.41 -4.7EV PAMu EIP .77 6.4 ...q 14.70 11.62 0 12.16 -2.3EVPAMu EVP .73 6.4 ...q 12.66 11.20 7 11.29 -7.4EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 275 9.40 -2.4EV SrFlt EFR .95 6.7 ...q 15.06 14.01 277 14.22 -1.5EV SrInc EVF .42 6.6 ...q 6.87 6.31 237 6.33 -2.9EVShDur EVG 1.08 8.3 ...q 14.64 12.91 33 12.98 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 32 9.06 -11.6EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 138 23.08 -.8EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 128 17.02 -1.8EV TxAOp ETO 2.16 8.9 ...q 26.83 22.60 37 24.35 -4.1EV TxDiver ETY 1.01 8.3 ...q 12.62 10.17 299 12.16 -.2EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 557 9.39 +.1EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 53 16.03 -4.2EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 222 11.83 -.8EVTxBWOp ETV 1.33 8.6 ...q 15.67 14.19 213 15.44 +.5EclipseRs ECR ... ... 22 3.10 1.23 680 1.57 -34.6Ecolab ECL 1.64 1.2 30 150.46 125.74 950 140.24 +4.5Ecopetrol EC .16e .8 ... 23.34 8.68 1010 20.08 +37.3tEdenor EDN ... ... ... 63.29 28.88 319 30.26 -39.1Edgewell EPC ... ... 13 76.76 39.50 517 50.18 -15.5EdisonInt EIX 2.42 3.8 14 83.38 57.63 1706 63.85 +1.0EducRltTr EDR 1.56 3.8 33 43.30 30.07 4352 41.39 +18.5EdwLfSci s EW ... ... 49 155.22 100.20 1015 146.16 +29.7eHiCarSvc EHIC ... ... ... 14.65 8.89 516 12.53 +8.38x8 Inc EGHT ... ... ...dd 23.05 12.00 744 20.55 +45.7ElPasoEl EE 1.44f 2.4 25 61.15 48.05 337 59.55 +7.6ElPasE pf EPpC 2.38 4.9 ... 51.33 45.00 0 48.46 -.6EldorGld g EGO .02e ... 10 2.63 .80 1894 .98 -31.5Electrmed ELMD ... ... 21 7.96 4.60 1 5.40 -11.0ElevCr n ELVT ... ... ... 9.48 5.90 223 8.93 +18.6EliLilly LLY 2.25 2.6 81 89.09 73.69 2346 85.86 +1.7Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 73 116.90 79.71 383 104.56 +17.0EllingtnF EFC 1.76 11.2 11 16.43 14.12 16 15.74 +8.5EllingtRM EARN 1.48 13.6 14 14.97 10.23 180 10.86 -9.8Ellomay ELLO ... ... ... 11.09 7.50 0 8.60 -4.4EllswthFd ECF .80e 8.4 ...q 9.88 8.81 20 9.48 +.7Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 7 24.38 -3.0eMagin EMAN ... ... ...dd 2.65 1.23 33 1.80 +9.1tEAndinA AKO/A .68e 3.4 ... 28.25 20.42 1 19.90 -24.9tEAndinB AKO/B .74e 3.3 ... 31.80 22.48 5 22.58 -22.9Embraer ERJ .13e .5 ... 28.55 18.27 1528 24.98 +4.4EmerExp n EEX .29f 1.4 ... 24.56 18.19 110 20.52 +.9EmergeES EMES 2.68m ... ...dd 10.45 5.65 139 7.09 -1.4EmergBio EBS ... ... 30 55.94 32.48 180 52.05 +12.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2515 69.44 -.4EmerR hs MSN ... ... ...dd 1.89 1.07 13 1.49 +2.1EmpOPES ESBA .34 2.0 ... 21.25 15.17 10 16.94 -18.1EmpOP60 OGCP .34 2.0 ... 20.94 15.28 8 16.72 -18.0EmpOP250 FISK .34 2.0 ... 20.95 15.88 0 17.12 -16.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 1028 17.03 -17.0EmployH EIG .80 2.0 14 50.45 38.35 72 40.50 -8.8tEElChile EOCC 1.07e 5.4 ... 29.41 20.00 13 19.69 -26.8EnLinkLP ENLK 1.56 10.1 ... 18.58 12.75 498 15.52 +1.0EnableMid ENBL 1.27 7.5 19 18.13 12.89 331 16.87 +18.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 638 10.15 -24.2EnbrdgEPt EEP 1.40 13.1 12 16.63 8.89 2163 10.70 -22.5Enbridge ENB 2.68 ... ... 42.31 29.00 4413 35.00 -10.5EnCana g ECA .06 .5 21 14.31 8.16 6194 12.68 -4.9EncompHlth EHC 1.00 1.5 25 69.60 42.21 637 68.10 +37.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.32 1.94 535 3.13 +31.0EnduroRT NDRO 1.45e 40.0 10 4.41 2.29 58 3.63 +15.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 74.07 46.16 779 71.77 +24.7Energizer n ENR 1.16 1.9 21 64.00 40.64 598 61.15 +27.4Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.36 1.30 1986 2.51 +40.2EgyTrEq s ETE 1.22 7.1 21 19.34 12.80 2458 17.23 -.2EngyTrfPt ETP 2.26 12.1 18 21.68 15.06 5489 18.70 +4.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 420 12.31 +25.7tEnersisAm ENIA .21e 2.5 ... 12.11 8.65 611 8.55 -23.5EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.80 289 4.84 -14.8EnerSys ENS .70 .9 27 82.25 61.33 117 74.87 +7.5Engility EGL ... ... ...cc 35.63 21.19 98 30.90 +8.9EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 325 16.15 -8.2Ennis Inc EBF .90f 4.3 16 21.50 17.65 88 20.80 +.2EnovaIntl ENVA ... ... 21 37.05 11.15 381 36.80 +142.1EnPro NPO .96f 1.4 40 94.79 66.01 141 70.29 -24.8ENSCO ESV .04 .6 ...dd 7.60 4.10 17083 6.92 +17.1Enservco ENSV ... ... ... 1.50 .28 149 1.16 +80.1EnSync ESNC ... ... ... .65 .32 161 .35 -12.6Entercom ETM .36 4.7 10 12.43 6.30 1104 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 16 24.62 -2.0EntArk 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 2 24.56 -2.6Entergy ETR 3.56 4.4 36 87.85 71.95 1652 81.43 EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 13 24.50 -1.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 17 25.07 -.1EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.79 -4.2EntMS FtM EMP ... ... ... 25.49 23.18 28 24.43 -2.9EntgyNO n ENO ... ... ... 26.99 24.25 12 25.99 +1.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.54 -1.7EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 9 26.12 -1.5EntProdPt EPD 1.71f 6.2 20 29.65 23.10 3320 27.38 +3.3Entravisn EVC .20 4.2 48 7.90 3.90 347 4.80 -32.9EntrResc EGI ... ... ... .69 .34 54 .44 -27.0Envestnet ENV ... ... 45 60.28 37.40 210 55.80 +11.9EnviroStr EVI .20e ... 82 43.25 21.30 4 40.05 +.1EnvisnHl n EVHC ... ... ...dd 63.31 23.79 3166 44.28 +28.1Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 32 28.75 +4.0EnzoBio ENZ ... ... ...dd 12.04 4.97 102 5.13 -37.1Equifax EFX 1.56 1.3 21 147.02 89.59 674 124.23 +5.4EquityCmw EQC ... ... 32 32.35 27.96 497 31.57 +3.5EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 1 26.03 -1.2EqCm 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 79.78 415 91.45 +2.7EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1859 63.47 -.5EquusTR EQS ... ... 29q 2.54 2.19 3 2.34 -2.5EraGroup ERA ... ... 13 14.00 8.10 46 13.07 +21.6Eros Intl EROS ... ... ...dd 16.90 6.65 456 13.50 +39.9EscoTech ESE .32 .5 19 66.80 50.30 63 58.45 -3.0Espey ESP 1.00 3.8 54 29.97 21.07 4 26.27 +9.6Essent ESNT ... ... 9 50.08 32.73 487 36.32 -16.4EssentPr n EPRT ... ... ... 13.81 13.32 176 13.57 -.8EssexPT ESS 7.44f 3.1 28 270.04 214.03 435 236.22 -2.1EsteeLdr EL 1.52 1.1 48 158.80 93.45 1441 142.74 +12.2Esterline ESL ... ... 17 100.60 67.15 103 73.30 -1.9EtfSilver SIVR ... ... ...q 17.70 14.92 167 15.43 -6.6EthanAl ETH .76 3.1 17 33.13 21.50 124 24.55 -14.2Etrac2xMtg MORL 3.31e 20.6 ...q 19.30 12.50 222 16.03 -9.2Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 70.16 -4.2Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6EtHiDLwV HDLV 2.57e 9.8 ... 33.35 23.58 1 26.16 -18.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2tEtr2xCEFd CEFL 2.88 18.7 ...q 18.98 15.40 87 15.37 -15.2EtrcDvsHi DVHL 2.85e 15.0 ...q 22.31 17.57 5 18.97 -6.1EtrWFxEn LMLP 1.90e 11.7 ... 19.00 14.10 18 16.24 +3.2EtracReit LRET 2.00e 8.2 ...q 27.57 19.32 1 24.32 -7.5UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 146.60 16 157.00 -8.8FI EnhEu n FIEE ... ... ... 202.02 151.77 1 155.91 -12.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 38.09 -11.1Etr MLP In MLPQ .08p ... ... 51.75 25.63 27 31.91 -15.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.13 -3.5Etr2xLevLg LBDC 2.89e 18.7 ...q 20.30 13.65 1 15.46 -5.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 13 16.00 -9.7EtrSCHiDv SMHD 3.06e 15.8 ...q 21.90 14.27 22 19.39 -1.2Euronav n EURN 2.41e ... ...dd 10.10 6.90 703 9.10 -1.6tEuroEqFd EEA .17e 1.8 ...q 10.88 9.11 11 9.29 -5.9EvansBc EVBN .92f 2.0 19 49.00 37.80 1 47.10 +12.4Evercore EVR 2.00f 1.9 24 112.60 69.55 585 106.30 +18.1EverestRe RE 5.20f 2.3 25 277.17 208.81 298 227.16 +2.7Evergy EVRG 1.60 2.8 25 57.44 47.06 1952 56.81 +7.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 305 7.26 -3.7EversrceE ES 2.02 3.4 19 66.15 52.76 1602 59.02 -6.6Evertec EVTC .40 1.8 18 22.95 12.60 430 22.00 +61.2EvolentH n EVH ... ... ...dd 27.15 10.30 1166 21.60 +75.6sEvolPetrol EPM .40 3.6 23 10.50 6.35 396 11.00 +60.6EvoquaWt n AQUA ... ... ...cc 25.36 18.05 562 19.62 -17.3ExantasCap XAN .20 2.0 ...dd 11.38 8.51 195 10.25 +9.4ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.75 25.96 +1.7tETYldShHi YYY 1.92 10.6 ...q 20.00 18.11 86 18.14 -6.9ExTrRobo ROBO .07e .2 ...q 46.20 35.38 362 39.90 -3.4RxVlmxWk VMAX ... ... ... 31.03 2.69 2 21.10 +72.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 27.83 +3.5ExTTactUS HTUS ... ... ...q 29.30 24.04 4 27.00 -.5ETF IndExp TETF ... ... ... 21.64 16.10 5 19.93 +4.6RxVlmxInF VMIN ... ... ... 46.55 2.37 53 3.02 -91.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 112 36.48 -4.2sExelon EXC 1.38f 3.2 12 42.72 35.37 3900 42.90 +8.9Express EXPR ... ... 30 11.34 5.28 1689 9.15 -9.9Exterran n EXTN ... ... ...cc 33.69 23.29 94 25.22 -19.8ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 926 98.85 +13.0ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 9909 81.76 -2.2F -FB Finl n FBK .06p ... 17 45.43 32.84 74 41.28 -1.7FBL Fn FFG 1.84 2.3 18 85.00 60.95 14 80.60 +15.7FCB Fin FCB ... ... 22 62.95 39.90 190 59.70 +17.5FGL Hldg n FG ... ... ... 11.94 8.14 1596 8.72 -13.4FGL 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, July 3, 2018

PAGE 34

FMC Corp FMC .66 .8 17 98.70 72.65 838 87.99 -7.0FNBCp PA FNB .48 3.6 14 14.92 12.02 2626 13.46 -2.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 8 28.80 -1.5FTFQAntiB BTAL ... ... ...q 20.69 18.31 12 20.06 +4.0FTFQMom MOM ... ... ...q 26.26 22.44 11 24.70 +2.8FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 10 23.91 -8.3FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 11 23.53 -5.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 28.98 30.51 -4.4FS Invest FSIC .76 10.1 9 9.31 6.95 1160 7.55 +2.7FTE Net n FTNW ... ... ... 26.25 14.10 8 18.26 +10.7FTI Cnslt FCN ... ... 27 65.14 31.65 164 62.12 +44.6tFTS Intl n FTSI ... ... ... 22.60 13.81 826 13.41 -31.6Fabrinet FN ... ... 13 47.02 24.02 208 37.04 +29.1FactsetR FDS 2.56 1.3 24 217.36 155.09 290 200.20 +3.9FairIsaac FICO .08 ... 50 203.12 131.52 281 194.22 +26.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 1002 3.68 -34.1FarPtAc un FPAC/U ... ... ... 10.45 10.14 247 10.18 +.2Farmland FPI .51 5.9 79 9.68 7.15 162 8.67 -.1tFarmln pfB FPIpB 1.50 6.2 ... 27.96 24.37 35 24.19 -6.1FedExCp FDX 2.60f 1.1 11 274.66 203.13 1579 229.39 -8.1FedAgric AGM 2.32 2.5 ... 95.97 62.72 35 92.10 +17.7FdAgricA AGM/A 2.32 2.8 24 87.20 61.50 3 81.73 +12.3FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 2 25.10 -.1FAgMt pfB AGMpB 1.72 6.4 ... 28.80 25.52 2 26.69 +1.3FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.29 -5.5FedRlty FRT 4.00 3.2 22 135.59 106.41 462 124.74 -6.1FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 20 24.09 -4.3FedSignl FSS .28 1.2 28 25.00 17.13 441 23.54 +17.2FedInvst FII 1.08f 4.6 8 36.76 22.82 1242 23.27 -35.5FedPMu FMN .88 6.7 ...q 15.07 13.18 56 13.26 -5.6Ferrari n RACE ... ... ... 149.85 84.38 327 135.15 +28.9Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 88 3.37 -21.3Ferro FOE ... ... 17 25.50 17.78 379 20.69 -12.3FiatChrys FCAU ... ... ... 24.95 10.85 2907 19.09 +7.0FibriaCelu FBR .09e .5 ... 22.05 9.56 769 18.34 +24.8FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 8 48.34 -5.1FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 12 49.20 -1.8FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 17 48.82 -2.8FidCnsDis FDIS .40e .9 ...q 44.16 34.66 563 42.84 +9.5FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 33 31.08 -9.4FidEnergy FENY .53e 2.5 ...q 22.21 17.01 480 20.90 +4.2FidFinan FNCL .60e 1.5 ...q 43.90 34.85 429 39.44 -3.3FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 242 41.45 +3.7FidIndls FIDU .56e 1.5 ...q 41.28 34.01 124 37.10 -4.1Fid Val n FVAL ... ... ... 35.18 29.03 8 32.76 -.3Fid Qual n FQAL ... ... ... 34.02 28.40 97 32.38 +1.8FidInfoTch FTEC .42e .8 ...q 57.89 42.32 725 55.84 +11.7Fid Moment FDMO ... ... ... 34.26 27.81 19 32.76 +4.8Fid LowVol FDLO ... ... ... 32.45 27.57 10 31.06 +1.5Fid RisR n FDRR ... ... ... 32.71 27.94 57 30.30 -1.1Fid CoreD n FDVV ... ... ... 30.41 26.24 22 29.10 +1.4FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 249 24.40 -1.2FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 104 34.49 -.1FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 28 28.42 -8.1FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 27 33.54 -4.3FidlNatFn FNF 1.20f 3.2 14 42.52 31.86 875 37.36 -4.8FidNatInfo FIS 1.28 1.2 20 108.00 85.23 1522 106.70 +13.4FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 91 11.55 -12.2Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 82 89.90 42.92 919 69.72 -2.6FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 865 50.77 -9.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1157 7.73 +51.6FstCash FCFS .88f 1.0 35 95.40 56.40 400 91.50 +35.7FstCwlth FCF .36f 2.3 22 16.40 12.07 438 15.74 +9.9FstData n FDC ... ... 11 22.14 14.73 4285 21.12 +26.4FstHorizon FHN .48 2.7 15 20.86 15.84 2897 17.90 -10.5FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.24 +.2FstInRT FR .87 2.6 22 33.75 27.61 762 33.24 +5.6FMajSilv g AG ... ... ...dd 8.40 4.93 1774 7.60 +12.8FstRepBk FRC .72 .7 ... 105.52 84.56 668 98.12 +13.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 14 25.33 -.7FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 8 25.82 -1.2FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 8 25.79 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 17 24.62 -3.1FtRpBk pfG FRCpG ... ... ... 27.05 24.09 11 25.20 -2.5FtTr 22 n FIV ... ... ... 10.08 9.02 80 9.23 +1.1FtTrGlob FAM .90 9.1 ...q 11.97 9.88 35 9.93 -14.2FT MCGr FNY .15e .3 ...q 45.34 33.90 159 43.43 +10.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 19 35.88 -1.1FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.42 -4.6FT SCGr FYC .04e .1 ...q 50.73 36.99 238 48.99 +15.2FT SCVal FYT .26e .7 ...q 39.48 32.07 48 38.48 +4.4FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 37 34.64 +3.4FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.97 94 13.12 -4.4FTDJMic FDM .49e 1.0 ...q 52.61 41.86 28 51.36 +8.2tFT DynEq FDEU 1.45 9.2 ...q 20.20 15.94 100 15.84 -15.3FtTEqCom ERM ... ... ... 23.64 20.17 3 21.96 -1.8FtT EqTact TERM ... ... ... 23.62 19.41 2 22.13 -1.0FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 1546 19.09 -4.6FT HeitGl PRME ... ... ... 20.81 17.96 0 20.05 +.5FT EM Sl n RNEM ... ... ... 59.26 48.96 47 49.03 -10.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 10 38.95 -.9tFT PfInc n FPEI ... ... ... 21.03 18.90 19 18.97 -5.8tFT VolIn n HDMV ... ... ... 36.34 32.69 51 32.58 -5.1FT VolD n HUSV ... ... ... 23.72 21.53 109 22.68 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 39 22.79 -14.0FTEnInfra FIF 1.32a 8.0 ...q 19.23 14.57 41 16.45 -7.7FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 51 15.73 -2.8FTArcaBio FBT ... ... ...q 148.05 111.23 64 141.51 +13.6FTDJInet FDN ... ... ...q 145.81 93.51 731 139.63 +27.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 118 22.96 +.8FT ConDis FXD .30e .7 ...q 45.57 35.88 1089 42.26 +.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 582 46.64 -4.2FT Engy FXN .33e 2.0 ...q 17.62 12.25 929 16.65 +7.6FT Fincl FXO .65e 2.1 ...q 32.92 28.10 1160 31.43 +.4FT HlthCr FXH ... ... ...q 77.45 63.96 190 74.61 +6.9FT IndPrd FXR .16e .4 ...q 42.74 34.52 264 39.28 -3.2FT Matls FXZ .37e .9 ...q 46.43 37.58 242 41.71 -4.9FT Tech FXL .13e .2 ...q 59.90 43.15 527 56.93 +10.9FT Utils FXU .67e 2.5 ...q 28.28 23.46 926 26.30 +1.1tFTDJGlDiv FGD 1.42e 5.8 ...q 28.07 24.51 83 24.54 -6.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 31 45.09 -.9FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 337 23.14 -5.8tFT HiLgSh FSD 1.20 8.3 ...q 17.25 14.63 209 14.50 -11.7FT USIPO FPX .32e .4 ...q 74.54 58.86 87 71.81 +5.2FTChnd FNI .19e .5 ...q 43.90 34.97 46 38.36 -3.1FT Dow30 n EDOW ... ... ... 23.50 19.61 234 21.61 -2.3FT EngCn FLM .58e 1.1 ...q 63.91 52.97 8 54.59 -8.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 34 48.24 -1.0FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.1 ...q 25.10 21.47 149 21.53 -11.7FT LCCore FEX .58e 1.0 ...q 62.82 52.42 157 59.38 +1.4FT LCGr FTC .24e .4 ...q 69.06 54.43 82 66.19 +8.2FT LCVal FTA .82e 1.6 ...q 57.69 49.07 50 52.28 -4.3FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 174 12.87 -17.1FT MCCore FNX .51e .7 ...q 71.16 57.71 34 68.55 +4.3FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 559 28.49 -5.3FTFutStrt FMF ... ... ... 51.53 37.80 1 48.01 +.8tFstTrMtg FMY 1.02 7.7 ...q 14.48 13.27 2 13.32 -6.4FT MultCG FAD .20e .3 ...q 75.06 57.62 42 72.18 +10.0FT MultCV FAB .45e .8 ...q 59.34 50.58 2 55.60 -2.4FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 115 10.27 -13.4FT REIT FRI .39e 1.7 ...q 24.11 20.20 197 23.23 -.2FT SCCore FYX .38e .6 ...q 68.38 53.07 394 66.45 +8.6FTSpecFin FGB .70 11.6 ...q 7.57 5.65 68 6.04 -1.6FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 22.84 -2.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 566 30.25 -2.0FT EmOp FEO 1.40 10.3 ...q 17.42 13.42 24 13.57 -16.9tFTrSenFlt FCT .72 5.7 ...q 13.53 12.62 322 12.58 -2.0FirstEngy FE 1.44 4.0 7 36.71 28.93 3946 36.22 +18.3Fitbit n FIT ... ... ...dd 7.79 4.51 5650 6.61 +15.8500.com WBAI ... ... 61 23.22 9.05 66 13.96 +38.1FvPntHld n FPH ... ... ... 15.45 10.25 108 11.19 -20.6FlagstarB FBC ... ... 28 40.06 29.61 335 34.37 -8.2F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 55 23.60 -11.5FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 18 13.59 -9.3FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 27 10.82 -8.4FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 111 19.05 -6.9FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 42 19.44 -10.0Flanign BDL .25f .9 15 30.30 20.20 3 28.20 +19.5Fleetcor FLT ... ... 26 222.92 138.43 441 212.56 +10.5FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 3 113.79 +1.7FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 26 53.09 -11.1FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 194 33.48 +.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 124 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 88 24.58 -1.5FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.29 0 28.92 -6.3FlxDMTilt TLDH ... ... ...q 30.34 26.93 0 27.80 -4.7FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 56 61.72 -1.7FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 12 45.63 -6.4FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 12 64.11 -7.4FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 2 22.82 -10.6tFlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.84 18 25.79 -9.8FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 106 24.09 -10.1FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 1 44.38 +.6FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 43.62 -1.3FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 38 45.20 +.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 0 75.28 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 4 1.67 -8.4Flor&Dec n FND ... ... 52 58.28 32.72 349 49.44 +1.6Flotek FTK ... ... ...dd 9.53 3.03 464 3.20 -31.3FlowrsFds FLO .72f 3.5 22 22.82 16.80 1201 20.50 +6.2Flowserve FLS .76 1.9 ...cc 48.10 37.51 950 40.10 -4.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 883 48.59 -5.9FlyLeasing FLY 1.00 7.2 12 14.97 11.54 69 13.97 +8.2FEMSA FMX .74e .9 ... 103.82 80.86 743 86.17 -8.2FootLockr FL 1.38 2.7 21 59.40 28.42 3660 52.04 +11.0FordM F .60a 5.4 6 13.48 10.14 37875 11.10 -11.1ForestCA FCE/A .72 3.2 18 26.30 19.24 1233 22.72 -5.7Forestar FOR ... ... 13 26.39 15.35 70 20.60 -6.4ForsightEn FELP .13 ... ...dd 4.95 3.28 7 3.79 -13.3Fortis n FTS 1.70 5.3 ... 38.24 30.88 143 31.79 -13.3Fortive n FTV .28 .4 ... 81.51 62.05 1477 76.76 +6.1FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 105 18.15 -8.9FortunaSlv FSM ... ... 24 6.08 4.03 630 5.74 +10.0FBHmSec FBHS .80 1.5 18 73.62 52.63 1081 53.38 -22.0ForumEn FET ... ... ...dd 17.95 10.05 592 12.10 -22.2FoundBld n FBM ... ... ... 16.40 11.03 55 15.62 +5.6FourCorP s FCPT 1.10 4.5 19 26.96 21.28 349 24.68 -4.0FourSeEd n FEDU 3.32 62.1 9 10.45 5.18 31 5.35 -40.6FrancoN g FNV .96f 1.3 70 86.06 66.19 330 72.67 -9.1FrankCov FC ... ... ...dd 31.20 17.35 81 25.60 +23.4FrankFn n FSB .40p ... 19 42.15 30.30 121 38.85 +13.9FrankLibInt FLQH ... ... ... 28.16 23.58 24.92 -1.6FrankLibEm FLQE ... ... ... 35.59 29.55 5 29.91 -9.5 FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.12 -6.8FrankLbGlE FLQG ... ... ... 32.51 27.68 29.76 -2.6FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.09 +2.6FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.57 -4.9FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 0 29.01 +.3FrankL 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 29.32 +11.9FrkL USMid FLQM ... ... ... 29.28 24.87 28.55 +2.0tFrankRes BEN .92 2.9 11 47.65 31.56 4279 31.61 -27.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.45 7.08 367 8.60 -19.9FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 88 11.00 -7.0FrkUnv FT .47 7.1 ...q 7.36 6.55 46 6.67 -7.0FranksIntl FI .30 3.9 ... 9.15 4.93 1371 7.61 +14.4FrptMcM FCX .20 1.2 11 20.25 11.71 14425 17.16 -9.5FresenMd FMS .51e 1.0 ... 57.94 44.88 63 50.01 -4.8FDelMnt FDP .60 1.4 19 52.64 43.02 100 44.33 -7.0FriedmInd FRD .12f 1.4 ...dd 10.22 5.15 218 8.60 +51.4Frontlne rs FRO .60e ... ...dd 6.50 3.79 419 5.71 +24.4FullerHB FUL .62f 1.1 23 58.74 46.62 590 53.97 +.2FutureFuel FF .24a 1.7 17 16.22 11.32 86 14.12 +.2G -GAMCO s GBL .10f .4 ... 32.60 23.97 13 27.28 -8.0GATX GATX 1.76f 2.4 14 76.26 56.00 383 74.14 +19.3GATX 66 GMTA ... ... ... 27.00 22.81 4 25.72 -2.1GCP ApT n GCP ... ... 26 34.79 27.25 333 28.30 -11.3GDL Fund GDL .64 7.0 ...q 10.32 9.05 28 9.12 -6.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.23 18.83 6333 20.39 -12.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 3 24.00 -4.9GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 129 26.23 +1.1GMS Inc n GMS ... ... 16 39.98 23.50 651 26.87 -28.6GNC GNC .80 23.1 3 10.95 2.90 1384 3.47 -6.0tGP Strat GPX ... ... 23 31.25 17.50 58 17.85 -23.1GTT Comm GTT ... ... ...dd 62.32 28.30 573 44.30 -5.6GabCvInc GCV .48 7.5 ...q 6.68 4.91 49 6.38 +8.2GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 25.64 -3.2GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 92 22.64 -3.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.63 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.57 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.05 -1.2GabelliET GAB .60 9.6 ...q 6.65 5.87 237 6.26 +1.1GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 0 25.52 -2.2GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 4 24.01 -2.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.32 -.9GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.53 -2.4GabGSmM GGZ ... ... ... 13.61 11.73 6 12.03 -5.6GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.14 -1.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 9 18.65 -12.4GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 1 20.00 +10.9sGabGo pfA GGOpA ... ... ... 44.90 42.00 1 44.00 +2.3GabHlthW GRX .52 5.2 ...q 10.95 9.12 67 10.09 -2.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.40 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 3 25.82 -1.9GabMultT GGT .88e 9.5 ...q 10.09 8.42 112 9.24 +.4GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.97 -4.5GabUtil GUT .60 10.1 ...q 7.20 5.68 189 5.94 -16.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.61 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.46 tGasa rs GFA ... ... ... 12.99 5.30 11 5.14 -59.3Gain Cap GCAP .24 3.1 13 13.26 5.77 286 7.84 -21.6Gallaghr AJG 1.64 2.5 25 72.77 56.20 1025 65.26 +3.1GamGldNR GGN .84 16.6 ...q 5.77 4.80 394 5.07 -2.7GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 4 23.11 -6.9GamNRG&I GNT .84 13.5 ...q 7.23 6.00 19 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.44 -6.3GameStop GME 1.52 10.7 ...dd 22.37 12.20 3712 14.16 -21.1Gannett n GCI .64 5.9 ...cc 12.38 7.94 1008 10.77 -7.1Gap GPS .97 3.1 16 35.68 21.02 5665 31.73 -6.2GardDnv n GDI ... ... ... 38.00 20.55 1625 28.56 -15.8Gartner IT ... ... 41 142.16 111.57 318 133.33 +8.3GasLogPt GLOP 2.09f 8.9 11 25.55 21.85 151 23.50 -5.1GasLPt pfA GLOPpA ... ... ... 27.24 25.30 10 26.50 +1.5GasLog GLOG .56 3.0 37 22.55 15.28 264 18.70 -16.0GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 7 26.30 -1.1GastarExp GST ... ... ...dd 1.39 .38 732 .57 -45.8Gastar pfA GSTpA 2.16 16.1 ... 19.10 6.40 4 13.41 -25.2Gastar pfB GSTpB 2.69 18.6 ... 22.50 8.46 3 14.45 -23.4GatesInd n GTES ... ... 29 18.72 14.60 441 16.08 -11.1GazitGlobe GZT .37e 4.1 ... 11.00 9.01 17 9.13 -13.3GeeGroup JOB ... ... ...dd 5.58 2.00 23 2.17 -21.9GencoSh rs GNK ... ... ...dd 20.07 8.83 257 15.31 +14.9Generac GNRC ... ... 19 53.78 35.51 419 51.50 +4.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 83 34.26 -.4GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 6 25.89 -2.6GenDynam GD 3.72 2.0 20 230.00 184.21 1037 187.37 -7.9GenElec GE .48 3.6 ...dd 27.59 12.61 62539 13.37 -23.5GECap5-53 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 4.5 10 60.69 41.01 7065 43.44 -26.7GenMoly GMO ... ... ...dd .51 .28 23 .41 +24.6GenMotors GM 1.52 3.8 ...dd 46.76 34.45 8606 39.50 -3.6GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 219 39.85 +22.6GenesWyo GWR ... ... 27 84.40 64.31 326 81.49 +3.5GenesisEn GEL 2.88f 13.3 53 32.59 18.42 425 21.67 -3.0GenesisHlt GEN .24 10.7 ...dd 2.86 .60 430 2.25 +194.9GenieEn n GNE .30 5.5 ... 7.61 3.82 85 5.44 +24.8GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 11 7.51 +2.3Genpact G .30 ... 19 34.79 27.33 1207 29.16 -8.1GenuPrt GPC 2.88f 3.2 21 107.75 79.86 527 91.01 -4.2Genworth GNW ... ... 3 4.92 2.66 1849 4.55 +46.3GeoGrp s GEO 1.88 7.0 16 31.03 19.05 916 26.85 +13.8GeoPark GPRK ... ... ... 21.88 7.27 247 20.50 +106.9GaPw 77 n GPJA ... ... ... 26.14 23.01 41 24.71 -3.5Gerdau GGB .02e .6 ... 5.32 2.89 7533 3.52 -5.4GerNew GF 1.23e .4 ...q 21.49 16.53 15 18.07 -7.0GettyRlty GTY 1.28 4.6 15 29.89 22.68 108 28.12 +3.5GigCapit n GIG ... ... ... 10.22 9.60 9.84 +2.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... tGildan s GIL .45 1.6 16 34.19 27.71 514 27.75 -14.1Glatfelter GLT .52 2.7 15 23.85 15.76 119 19.38 -9.1Glaukos n GKOS ... ... ... 45.00 23.08 352 40.54 +58.1GlaxoSKln GSK 2.89e 7.2 ... 42.95 34.52 2551 40.12 +13.1GblBrCopp BRSS .24 .8 12 36.50 27.50 68 31.40 -5.1GlbMed n GMRE .20p ... ...cc 9.83 6.34 141 8.70 +6.1GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.87 -1.8GlobNetL n GNL .94 4.6 33 22.66 15.55 412 20.35 -1.1GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 6 25.18 -1.9GlobPtrs GLP 1.85 10.8 ...dd 18.50 15.17 38 17.10 +2.4GlobPay s GPN .04 ... 38 119.69 87.86 967 112.41 +12.1GlbShipLs GSL .40 30.5 ...dd 1.94 .97 67 1.31 +12.9GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 2 24.38 +1.9GlbXNordic GXF .83e 3.9 ...q 24.68 21.25 10 21.53 -5.2GbXSpDvE SDEM .63e ... ...q 17.90 13.81 32 14.07 -13.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.17 -.6GblXEffic EFFE .16p ... ...q 27.69 25.00 26.43 -.8GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 177 12.63 +6.2GblXColum GXG .41e 3.9 ...q 11.51 9.33 113 10.44 +4.2GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.91 4 21.21 -11.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 80 13.17 -3.1GblXChMat CHIM .24e 1.3 ...q 24.12 17.32 18.74 -10.2tGblXArg ARGT .09e .3 ...q 38.46 26.79 83 26.57 -24.8GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 133 25.09 -2.0GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 67 11.96 -1.6GblXGuru GURU .28e .9 ...q 32.47 26.72 8 31.57 +6.3GbXGreece GREK .13e 1.4 ...q 11.56 8.57 293 9.15 -11.0GblXChCon CHIQ .12e .7 ...q 19.98 14.58 152 17.53 -6.1GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 362 9.06 -8.1GblXFertil SOIL .25e 2.4 ...q 11.01 9.22 0 10.29 -2.3GblXChiEn CHIE .41e 3.4 ...q 13.77 10.65 14 12.16 +7.1GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 537 20.80 -4.5GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.28 64 16.53 -8.2GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 5 15.30 -10.0GblXPakist PAK ... ... ...q 16.55 10.75 49 10.99 -11.2tGblXChiInd CHII .35e 2.6 ...q 16.58 13.77 4 13.64 -10.7GblXNorway NORW .83e 5.8 ...q 14.95 11.41 63 14.19 +8.0GblXScUS n SCIU ... ... ...q 32.53 28.49 5 31.31 +1.2GblXScEu n SCID ... ... ...q 29.75 26.39 3 26.84 -3.2GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.17 -2.8GblXScJp n SCIJ ... ... ... 33.72 28.85 0 30.10 -5.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 31 24.49 -1.6GbXNigeria NGE .31e 1.5 ...q 27.10 17.71 35 21.30 -1.9GbX US Inf PAVE ... ... ... 17.80 13.80 9 16.25 -3.2GblFound n BOSS ... ... ... 20.72 15.50 2 19.58 +13.1GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 18 23.89 -12.7GlbXSilv rs SIL ... ... ...q 36.36 28.21 39 28.62 -12.3GlbXLith rs LIT ... ... ...q 41.21 28.90 210 32.36 -16.5GbX Gold rs GOEX ... ... ...q 25.21 20.08 1 22.06 -5.3GbXUran rs URA ... ... ...q 16.36 11.81 275 12.77 -15.1GlblScape GSB .06 1.6 21 5.51 3.27 7 3.82 +7.6Globalstar GSAT ... ... ...dd 2.21 .44 5538 .47 -64.5GlobantSA GLOB ... ... 59 57.57 34.82 343 56.81 +22.3GlobusMed GMED ... ... 43 57.55 27.79 519 50.71 +23.4Glowpoint GLOW ... ... ...dd .65 .15 461 .19 -46.1GoDaddy n GDDY ... ... ...cc 75.18 40.78 1734 72.46 +44.1GolLinhs s GOL ... ... ... 14.48 4.42 409 5.14 -41.3GoldFLtd GFI .02e .6 ... 4.70 3.33 2338 3.54 -17.7GoldResrc GORO .02 .3 82 6.92 3.37 298 6.59 +49.8GoldStdV g GSV ... ... ... 2.01 1.15 339 1.37 -21.7Goldcrp g GG .24 1.8 19 15.55 11.64 2737 13.55 +6.1GoldenMin AUMN ... ... ... .65 .29 136 .31 -27.5GoldStr g GSS ... ... 6 .92 .56 376 .70 -21.9GldFld GV ... ... 11 6.38 3.60 32 4.25 -13.3GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 174 25.94 -2.2GS BDC n GSBD 1.80 8.7 11 23.20 18.78 85 20.70 -6.7GS ActbtInt GSIE ... ... ...q 32.48 27.37 248 29.01 -3.3GS ActEM GEM ... ... ...q 39.44 30.95 204 32.82 -8.3GS ActEur GSEU .60e ... ... 33.94 29.45 1 30.26 -4.5GS ActJpn GSIY ... ... ... 36.02 29.67 2 32.33 -3.9GS US LgC GSEW ... ... ... 46.27 40.58 9 43.82 +.8tGS HYBd n GHYB ... ... ... 50.32 48.05 1 48.01 -3.0GS CpBd n GIGB ... ... ... 50.44 47.71 5 47.78 -4.9GS ActLgC GSLC ... ... ...q 57.42 47.74 287 54.93 +2.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 334 99.96 GS Indus n GVIP ... ... ... 57.97 47.74 21 55.42 +4.6GS SCap n GSSC ... ... ... 48.61 39.39 9 46.79 +8.1GSCI37 GSC ... ... ...q 28.00 17.55 26.84 +11.9GoldmanS GS 3.20f 1.4 21 275.31 214.64 1720 223.26 -12.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 56 27.31 -4.4GoldS pfN GSpN ... ... ... 28.34 25.95 59 26.61 -4.4GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 16 26.49 +2.4GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 11 24.28 +6.7GoldS pfA GSpA .96 4.0 ... 24.46 21.25 34 23.72 +5.2GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 56 23.36 +3.4GS MLPEn GER .64 10.5 ...q 7.48 5.25 248 6.07 -1.3GS MLPInc GMZ 1.38 15.4 ... 10.33 7.55 116 8.98 +.4GoodrPet n GDP ... ... ... 15.75 8.20 88 12.04 +10.4GormanR GRC .50 1.4 31 35.88 25.06 44 35.03 +12.2vjGrace GRA .96 1.3 21 77.37 58.48 674 73.22 +4.4Graco s GGG .53 1.2 14 49.69 34.89 650 45.13 -.2GrahamCp GHM .36 1.4 19 27.51 17.97 40 26.14 +24.9 GrahamH s GHC 5.32f .9 22 625.45 536.90 9 591.10 +5.9Graingr GWW 5.44f 1.8 27 322.34 155.00 942 306.30 +29.7Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 15 25.35 -5.9GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 2806 27.34 +2.6GranTrra g GTE ... ... ...dd 3.60 1.93 641 3.36 +24.4GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 47.05 228 56.03 -11.7GranitPnt n GPMT 1.60f 8.8 55 19.30 16.15 269 18.22 +2.7GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.24 +5.5Gran Gld n BAR ... ... ... 142.87 123.68 10 124.09 -4.8GranCom n COMB ... ... ... 27.39 24.80 53 25.64 -2.0GranSP n COMG ... ... ... 32.29 24.96 0 30.06 +8.6GrphTInt n EAF ... ... ... 20.75 14.44 734 18.02 +16.3GraphPkg GPK .30 2.1 15 16.74 12.65 1963 14.59 -5.6GrayTelev GTN ... ... 9 17.80 10.70 838 15.60 -6.9GrayTvA GTN/A ... ... 22 15.75 9.50 0 14.80 +3.1GrtAjax n AJX 1.20 9.2 8 15.40 12.27 21 13.08 -5.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 24.80 -2.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 252 1.17 -9.3GrtWstBcp GWB 1.00f 2.4 17 46.03 33.27 369 42.19 +6.0GreenDot GDOT ... ... 39 79.12 37.95 646 75.24 +24.9GreenTrH n GHG ... ... ...cc 25.10 10.75 50 18.35 +41.7sGreenbCos GBX .92f 1.7 12 54.45 41.45 1242 54.10 +1.5Greenhill GHL .20 .7 ...dd 29.85 13.80 408 28.80 +47.7Greif A GEF 1.68 3.2 17 65.60 47.97 189 52.30 -13.7Greif B GEF/B 2.51e 4.4 13 71.95 52.50 7 57.30 -17.4Griffon GFF .28f 1.6 18 24.50 17.00 138 17.75 -12.8Group1 GPI 1.00 1.6 9 84.47 51.62 570 64.50 -9.1GrubHub GRUB ... ... ...cc 120.07 42.42 1384 106.60 +48.5GAeroPac PAC 2.78e 3.1 ... 119.87 82.19 107 90.85 -11.6GpoASur ASR 3.31e ... ... 229.45 152.41 25 155.88 -14.6GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 72 8.16 -4.0GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 3 9.16 -2.0GpSuprvi n SUPV ... ... ... 33.85 9.99 1432 11.02 -62.4GpTelevisa TV ... ... ... 27.37 14.20 985 18.44 -1.2GuangRy GSH .63e 2.2 ... 37.43 24.78 2 27.82 -16.7Guess GES .90 4.2 ...cc 26.15 11.48 536 21.56 +27.7GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 44 21.76 -4.3Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.88 21.08 21 21.71 -1.0GuggChina YAO .54e 1.5 ...q 39.91 29.66 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 93.48 109.46 +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 31.66 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 97.66 105.06 -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 11.3 ...q 9.42 7.72 180 8.50 -4.5GugChinTc CQQQ .60e 1.0 ...q 67.24 46.41 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 16.42 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.77 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 25.28 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 31.88 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 21.24 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.08 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 59.78 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 -.2sGugStrOp GOF 2.19 9.9 ...q 22.01 18.80 308 22.13 +2.5Guidewire GWRE ... ... ...dd 96.19 67.89 637 89.20 +20.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 67 33.49 +17.6H -HCA Hldg HCA .35p ... 16 108.85 71.18 1403 103.19 +17.5HCI Grp HCI 1.50f 3.6 ...dd 49.12 27.11 44 41.83 +39.9HCP Inc HCP 1.48 5.8 14 32.65 21.48 3072 25.55 -2.0HDFC Bk HDB .37e .4 ... 110.77 87.10 426 103.87 +2.2HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.33 -.5HFF Inc HF 1.80e ... 15 51.74 32.99 158 34.80 -28.5HMG HMG ... ... ...dd 16.33 8.94 1 14.02 +12.2HNI Corp HNI 1.18f 3.1 18 43.42 31.16 146 37.52 -2.7HP Inc HPQ .56f 2.4 9 24.75 17.10 5674 22.86 +8.8HRG Grp HRG ... ... ...dd 19.19 9.42 777 13.04 -23.1tHSBC HSBC 1.50e 3.2 ... 55.89 46.55 1413 46.52 -9.9HSBC prA HSBCpA 1.55 5.8 ... 26.74 25.52 120 26.53 +2.7HSBC 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 38.47 778 89.96 +54.9HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 6594 4.07 -46.2Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 7369 44.47 -9.0HamBchBr HBB .34 1.2 ... 41.00 20.97 36 28.67 +11.6HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 44 37.66 -4.2HanJS JHS .87e 6.5 ...q 15.12 12.97 40 13.42 -9.6HanJI JHI 1.45e 9.1 ...q 18.85 15.85 79 15.93 -9.0HanPrmDv PDT 1.08a 6.6 ...q 17.33 14.50 119 16.48 -3.8HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 49 21.96 +2.5HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 39 21.44 -.2HanPfd3 HPS 1.47 7.8 ...q 19.48 16.80 54 18.77 +.1HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 85 23.47 -4.8Hanesbds s HBI .60 2.7 11 25.73 16.38 3585 22.05 +5.5HannArms HASI 1.32 6.7 36 25.28 17.33 342 19.65 -18.3HanoverIns THG 2.16 1.8 65 123.43 87.49 145 119.94 +11.0HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 6 25.65 +1.3HarleyD HOG 1.48 3.5 13 56.50 39.34 1359 41.94 -17.6HarmonyG HMY .05 ... ... 2.53 1.52 4556 1.62 -13.4HarrisCorp HRS 2.28 1.6 26 170.54 109.08 506 145.97 +3.0Harsco HSC .20m .9 56 26.75 15.05 612 21.75 +16.6HarteHk rs HHS ... ... ... 12.16 7.27 2 10.96 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.65 -1.3HartfFn42 HGH 1.97 6.7 ... 31.65 28.57 40 29.34 +.3HartfdFn HIG 1.00 1.9 17 59.20 49.67 1723 51.33 -8.8HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 76 21.65 -4.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.6 24 38.72 31.71 648 34.88 -3.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 114 5.84 -1.8HlthcrRlty HR 1.20 4.2 46 34.71 26.09 1412 28.68 -10.7HlthcreTr HTA 1.22 4.6 51 31.87 24.06 1651 26.69 -11.2HeclaM HL .01e .3 ...dd 5.58 3.25 2749 3.47 -12.6HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 53.03 +.1Heico s HEI .13 ... ... 97.32 58.64 261 72.95 Heico A s HEI/A ... ... 47 79.00 50.76 153 61.35 HelixEn HLX ... ... 3 8.87 5.07 4091 8.10 +7.4HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 1556 62.71 -3.0Hemisphrx rs HEB ... ... ... .74 .28 231 .32 -9.0HennCap n HCAC ... ... ... 11.00 8.97 3 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.15 +7.5Herbalif s HLF ... ... 23 56.75 30.36 822 53.39 HercHld n HRI ... ... ... 72.99 35.89 268 55.16 -11.9HercTGC HTGC 1.24 9.8 13q 13.97 11.55 417 12.71 -3.1HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.31 -1.2HeritageIns HRTG .24 1.4 58 19.15 8.85 56 16.79 -6.8Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.83 -1.2Hersha rs HT 1.12 5.3 15 21.88 16.60 275 21.27 +22.2Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 14 23.79 -3.5Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.81 -3.8Hershey HSY 2.62 2.8 20 115.82 89.10 1094 92.23 -18.7HertzGl HTZ ... ... ... 27.27 10.72 3247 15.75 -28.7Hess HES 1.00 1.5 ...dd 68.40 37.25 2928 64.89 +36.7Hess pfA HESpA ... ... ... 76.73 48.24 49 73.32 +26.7HessMidP n HESM 1.33f 6.7 19 23.34 18.32 46 20.01 +1.0HP Ent n HPE .56f 3.8 12 19.48 12.72 7051 14.80 +3.1Hexcel HXL .50 .7 24 73.42 50.50 301 66.91 +8.2Hi-Crush HCLP 1.05e 9.2 13 14.85 7.25 1206 11.45 +7.0HighPtRs HPR ... ... ...dd 7.60 2.66 921 6.02 +17.3HighlFlR n HFRO ... ... ... 16.60 15.00 114 15.59 +.6HighwdPrp HIW 1.85 3.7 22 53.34 41.34 521 50.57 -.7Hill Intl HIL ... ... ...dd 6.08 4.25 134 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 280 87.19 +3.4HillenInc HI .83 1.7 23 49.35 34.65 236 47.70 +6.7HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 3 30.50 -11.2HilltopH HTH .28 1.3 12 28.32 21.47 258 22.26 -12.1HilGrVa n HGV ... ... ... 47.75 32.20 1389 34.22 -18.4Hilton HLT .60 .8 40 88.11 60.54 3066 79.30 -.7HoeghLP HMLP 1.72 9.5 11 20.00 15.33 64 18.10 -2.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 26 25.53 -5.1HollyEngy HEP 2.62f 9.4 13 36.05 26.09 111 27.85 -14.3HollyFront HFC 1.32 1.9 17 83.28 25.97 2865 68.36 +33.5HomeDp HD 4.12 2.1 25 207.61 144.25 3761 194.02 +2.4Honda HMC .84e 2.9 ... 37.29 27.05 441 29.00 -14.9HonwllIntl HON 2.98 2.1 64 165.13 133.20 2251 144.81 -5.6Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 86 45.30 +2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 35

HorizGbl n HZN ... ... 30 19.26 5.13 420 6.31 -55.0HorizFn22 n HTFA ... ... ... 26.00 25.26 8 25.48 +.3HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 3 49.75 -1.1HorGKWld KLDW ... ... ...q 35.73 30.14 5 33.48 HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 19.93 11 19.90 -7.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.78 +2.2Hormel s HRL .75 2.0 22 38.00 29.75 3335 36.59 +.5Hornbeck HOS ... ... ...dd 4.87 2.07 223 3.90 +25.4HostHotls HST 1.00a 4.8 18 22.47 17.26 5866 20.84 +5.0HoulihnL n HLI 1.08 2.1 20 52.86 34.41 316 51.40 +13.1HstnAEn HUSA ... ... ... .94 .22 1626 .29 -11.8HovnanE HOV ... ... ...dd 3.41 1.55 562 1.61 -51.9HHughes HHC ... ... 29 140.38 114.28 260 136.57 +4.0HuanPwr HNP 2.45e 9.5 ... 30.60 23.64 54 25.90 +3.6Hubbell HUBB 3.08 2.9 20 149.03 100.55 262 106.12 -21.6HubSpot HUBS ... ... ...dd 143.00 63.00 352 128.10 +44.9HudBayM g HBM .02 ... 8 10.25 5.25 207 5.40 -38.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 542 35.01 +2.2HugotnR HGT .09e 13.6 2 1.95 .55 71 .66 -52.9Humana HUM 2.00f .7 25 309.19 229.84 366 298.80 +20.4HuntCoFn HCFT .40m 11.6 5 4.98 2.55 88 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.98 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 2849 40.15 +4.7HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.52 -.4HuntgtnIng HII 2.88 1.3 20 276.69 185.92 353 217.34 -7.8Huntsmn HUN .65 2.2 10 36.09 24.51 2480 29.43 -11.6Huya n HUYA ... ... ... 50.82 15.25 5675 32.10 +99.9Hyatt H .60 .8 36 84.89 54.38 704 77.20 +5.0HysterYale HY 1.21 1.9 17 93.90 62.62 34 64.94 -23.7I -IAMGld g IAG 1.52f 26.3 96 7.25 4.80 1954 5.77 -1.0ICICI Bk IBN .16e 2.0 ... 11.26 7.75 5103 8.06 -17.2IDT Cp IDT 1.00f 18.3 ...dd 16.48 4.87 252 5.47 -48.4IEC Elec IEC ... ... ...cc 6.80 3.42 255 5.70 +38.3ING ING .14e 1.0 ... 20.58 14.14 2205 14.37 -22.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 42 25.78 +.9sING 6.375 ISF 1.59 6.1 ... 26.16 25.40 53 26.26 +2.2ION Geo rs IO ... ... ...dd 32.45 3.20 203 24.85 +25.8iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.80 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 131 30.35 -.3IQ Hedge MCRO ... ... ...q 27.20 25.64 26.14 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 0 21.83 -.3IQ Ch SC n CSML ... ... ... 29.96 23.89 160 28.83 +2.8IQ HdgEv QED ... ... ...q 22.00 20.76 5 21.16 +1.2IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 23.91 -4.9IQ CorePl n AGGP ... ... ... 20.27 18.67 291 19.10 -4.3IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.66 -4.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 23.55 -3.5IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 1 21.03 -6.8IQ 50HgEur HFXE ... ... ...q 21.45 19.05 5 19.24 -5.4IQ 50HIntl HFXI ... ... ...q 22.80 20.00 15 20.63 -4.7IQ RealRtn CPI ... ... ...q 27.90 27.17 9 27.66 +.9IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 54 26.38 +.2IQMrgArb MNA ... ... ...q 31.92 30.25 54 30.82 -.7IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 32.58 -6.7IQGblOilSC 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 24.87 201 27.27 -4.5IQVIA Hldg IQV ... ... 12 110.67 87.45 1507 99.30 +1.4IRSA IRS ... ... ... 32.97 16.51 166 16.77 -43.3iShGold IAU ... ... ...q 13.11 11.61 18689 11.90 -4.9iShGSCI GSG ... ... ...q 18.31 13.65 543 17.66 +8.5iSAstla EWA 1.01e 4.5 ...q 24.19 21.37 2136 22.31 -3.7iSAstria EWO .37e 1.6 ...q 27.41 21.20 173 22.45 -8.9iShBelg EWK .51e 2.6 ...q 23.00 19.33 126 19.62 -6.7iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 11488 31.87 -21.2iShCanada EWC .48e 1.7 ...q 30.60 26.48 3244 28.36 -4.3iShEMU EZU .86e 2.1 ...q 47.13 40.12 3362 40.80 -5.9iSFrance EWQ .58e 1.9 ...q 33.73 28.51 624 30.34 -2.8iShGerm EWG .60e 2.0 ...q 35.87 29.32 3170 29.83 -9.7iSh HK EWH .61e 2.6 ...q 26.93 23.03 4233 23.87 -6.1tiSh SKor EWY .65e 1.0 ...q 79.07 65.76 2638 66.23 -11.6iShMexico EWW .78e 1.7 ...q 57.82 43.55 5224 45.95 -6.8iShNeth EWN .66e 2.2 ...q 34.09 28.77 304 30.36 -4.3iSPacxJpn EPP 1.66e 3.7 ...q 50.34 43.87 385 45.42 -5.0iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 920 56.89 -18.7iShSpain EWP .99e 3.3 ...q 36.38 29.62 690 30.24 -7.7iSSwedn EWD .76e 2.5 ...q 36.71 29.81 126 30.32 -10.6iShSwitz EWL .75e 2.3 ...q 37.84 31.94 572 32.44 -8.8tiShFrntr100 FM .30e 1.1 ...q 36.19 28.60 924 28.25 -14.7tiShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 133 48.76 -3.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 48 51.68 -5.1iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 5 48.15 -5.9iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 59 45.71 -8.5tiShAsiaPDv DVYA 2.29e 5.2 ...q 51.42 44.49 2 44.31 -11.6iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 38 39.00 -6.8iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 14 10.07 -7.1iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 180 22.85 +6.0iShGblAgri VEGI .55e 2.0 ...q 31.00 26.53 2 28.18 -4.0iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 13 87.29 -.9iShEMktSC EEMS .89e 1.9 ...q 57.36 46.39 35 47.28 -11.0tiShEMkBd LEMB .42e 1.0 ...q 50.78 44.22 54 44.12 -8.5iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 145 82.86 -1.7iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 587 57.38 -5.6iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.50 110 76.21 -4.5iShThai THD 1.88e 2.3 ...q 103.71 76.79 190 82.39 -10.9iShIsrael EIS .81e 1.6 ...q 55.29 46.67 72 51.91 +1.2iShChile ECH .71e 1.6 ...q 56.53 41.68 242 45.71 -12.4iShBRIC BKF .54e 1.3 ...q 50.94 37.24 33 41.61 -6.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 43 56.30 +1.5iShSilver SLV ... ... ...q 17.14 14.44 9147 14.91 -6.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.40 323 120.05 +1.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 12 101.29 -4.1iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 103 174.64 +11.6iShMrnLC JKD 2.24e 1.5 ...q 167.90 145.63 20 154.40 -2.8iShBrazSC EWZS .40e 3.3 ...q 18.14 12.00 6 12.23 -24.9iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.15 301 17.25 -7.5iShSPTUS s ITOT ... ... ...q 65.40 55.04 1650 62.72 +2.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 44 104.97 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 46 111.22 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2469 112.48 -1.4iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 29282 42.09 -8.8iShTransp IYT 1.70e .9 ...q 206.73 162.38 185 188.05 -1.9iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 3 49.55 -2.0iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.96 4580 273.82 +1.8iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 5 183.16 -1.3iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 7082 105.99 -3.1iShEMkts EEM .59e 1.4 ...q 52.08 40.95 78821 42.90 -9.0iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4806 114.24 -6.0iSKokusai TOK 1.60e 2.5 ...q 69.65 59.38 3 64.29 -.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 809 24.55 -2.1iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 tiSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 47 53.84 -11.1iShGblTech IXN 1.10e .7 ...q 173.28 129.32 60 165.18 +7.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.28 -4.8iSMrnMCG JKH .59e .3 ...q 226.90 180.50 13 219.26 +8.3iShIndones EIDO .35e 1.5 ...q 30.61 22.05 1151 22.74 -20.0iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.80 1334 163.57 +7.1iShNYMun s NYF ... ... ...q 56.36 54.26 13 54.64 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 33 56.43 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 38 64.02 -8.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 419 83.47 +.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 324 36.87 +3.7iShCalMn s CMF ... ... ...q 59.75 57.68 54 58.45 -1.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 24 49.85 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 83.73 -.2iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 181 42.83 -5.3iShNANatR IGE .85e 2.3 ...q 38.33 30.59 91 36.31 +2.5iSh JPXNik JPXN ... ... ... 70.78 57.37 5 61.74 -4.9iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 547 82.79 -1.0iShLatAm ILF .60e 2.1 ...q 39.54 28.68 622 29.24 -14.4iShUSAMo MTUM .81e .7 ...q 114.69 88.89 1241 110.17 +6.8iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 3 158.88 -.4iShPhilpns EPHE .20e .7 ...q 40.19 28.80 162 30.23 -22.1iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 903 110.03 -3.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 434 108.77 -1.8iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 6 42.63 -2.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 15 50.69 -3.3iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.34 4 37.74 -4.5iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 190 61.88 -6.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 9662 121.35 -4.3iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 61 78.77 +7.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 28 63.17 +2.8tiShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.78 601 31.82 -5.8iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 39168 66.36 -5.6iShGerSC bt EWGS .69e 1.2 ...q 70.42 51.98 5 59.92 -6.8iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 938 88.41 -.8iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 34 59.77 -7.7iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 605 127.25 +5.5iShNorC bt ENOR .58e 2.1 ...q 29.21 21.95 11 27.38 +6.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 119 212.41 +2.1iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 31 178.95 +2.8iShIreland EIRL .55e 1.2 ...q 50.12 42.90 35 47.02 -2.0iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 1507 194.86 +2.7iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 75 57.70 -8.7iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 22439 84.78 -2.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 38 40.41 +2.5iShSft IGV .12e .1 ...q 193.77 134.79 249 185.83 +20.2iShCorUS n FTY ... ... ... 51.01 43.20 464 48.83 -1.6iShDenC bt EDEN .81e 1.3 ...q 71.11 62.54 5 63.76 -5.7iShNetw IGN .25e .5 ...q 55.29 44.16 31 52.77 +8.9iShNATch IGM .73e .4 ...q 201.77 143.13 74 194.95 +15.5iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 29 62.62 +.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 42 25.34 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 119 99.29 -2.0iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 136 101.28 +3.1iShGbl100 s IOO ... ... ...q 49.47 41.97 33 45.83 -.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 24 25.40 iShConsSv IYC 1.50e .8 ...q 200.56 160.53 241 194.10 +8.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 4 110.16 -3.3iShIndia bt INDA .24e .7 ...q 38.21 32.16 3773 33.02 -8.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1428 121.33 -2.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 21 198.87 +10.8iShPoland EPOL .42e 2.0 ...q 30.19 21.30 297 21.50 -20.6iSMCGth IJK 1.88e .8 ...q 233.09 190.88 643 225.16 +4.3iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 20 107.42 -2.1iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1656 144.60 +7.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 29 41.70 -20.7iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1011 152.39 +2.5iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 1003 132.71 +5.5iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 525 206.31 +10.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 226 130.95 -3.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 6113 50.85 iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 24282 164.90 +8.2iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 303 84.68 -6.1iShChina MCHI .61e 1.0 ...q 76.72 54.14 4761 63.68 -4.3iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 68.11 759 70.42 -3.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 420 162.81 +2.9iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.67 11 66.57 -5.0iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 79 132.97 +.1iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1659 53.24 +.9 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 14 151.53 -.5iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 150 161.86 +1.1iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 13 49.17 -.7iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 280 27.65 -6.0iShTech IYW 1.20e .7 ...q 187.31 138.25 423 180.50 +10.9iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 8 87.32 -6.0iShGblCSt s KXI ... ... ...q 54.58 47.79 234 48.92 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 14329 80.10 -1.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 62 114.48 +4.7iSh0-5Tips STIP ... ... ...q 100.84 99.16 141 99.30 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 1608 38.11 -12.8iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 139 143.86 -2.4iShAerosp ITA 1.31e .7 ...q 207.47 157.80 263 192.92 +2.6iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 292 178.76 +2.6iShFinSv IYG 1.21e .9 ...q 142.14 110.22 52 130.42 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 84 49.60 +.6iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 61.61 -7.5iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 209 117.58 -1.5iShBroker IAI .65e 1.0 ...q 70.58 51.86 94 64.56 +2.9iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 1708 41.24 +4.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 16 112.78 +1.5iShCrSPS s IJR ... ... ...q 86.70 66.77 5637 84.33 +9.8iShMedDev IHI 1.57e .8 ...q 206.75 160.37 226 201.27 +16.0iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 36 117.85 -7.0iShHltcPrv IHF .24e .1 ...q 182.86 139.65 133 176.69 +12.7iShCorTInt IXUS 1.28e 2.2 ...q 67.93 56.86 1874 59.43 -5.8iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 5 151.16 -2.1iShBasM IYM 1.42e 1.4 ...q 108.32 89.10 92 98.52 -3.6iShPeru EPU .70e 1.8 ...q 44.95 33.64 101 38.84 -5.2iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 7685 62.73 -5.1iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 15 35.53 -1.1iShDJ US IYY 2.01e 1.5 ...q 143.07 120.52 14 136.67 +2.3iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 147 73.10 +12.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 38 53.25 -1.2iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 452 44.39 -6.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 54 44.22 -1.6iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 158 106.75 +11.5iShModAllo AOM .71e 1.9 ...q 39.05 36.79 90 37.46 -1.5iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 83 24.52 -5.1tiSMsciVal EFV 1.66e 3.3 ...q 59.57 50.79 2292 50.85 -7.9iSSCVal IJS 1.73e 1.1 ...q 169.45 132.50 2712 164.56 +7.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 56 33.93 -2.1iShEafeGr EFG 1.37e 1.8 ...q 85.81 72.88 120 78.05 -3.3iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.29 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.62 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 29 25.85 -.9iStar STAR ... ... 4 12.26 9.75 394 10.74 -5.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.35 -.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 3 24.85 -1.3ITT Inc ITT .54 1.0 17 57.62 38.66 473 51.70 -3.1iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 184 92.67 +1.4IDEX IEX 1.72 1.3 30 150.72 110.25 442 135.79 +2.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.3 29 179.07 135.07 1080 138.61 -16.9Imax Corp IMAX ... ... ...cc 26.70 17.58 445 21.45 -7.3ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 85 .25 -20.6ImpacMtg IMH ... ... 4 15.69 7.18 11 9.66 -4.9ImpOil g IMO .57 1.7 65 33.55 25.91 128 32.67 +4.7IncOpR IOR ... ... 29 14.25 8.51 9 13.35 +20.5IndCDrillg ICD ... ... ...dd 5.48 2.72 63 4.15 +4.3IndepHld IHC .25f .7 12 39.85 20.53 11 34.15 +24.4IndepRT IRT .78a 7.6 21 10.63 8.26 850 10.33 +2.4IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 134 24.22 -7.3IndiaGCap IGC ... ... ...dd 1.63 .30 107 .49 -50.6IndoTel s TLK .67 ... ... 36.19 23.66 536 25.50 -20.9IndBach IBA .87e 1.5 ... 67.61 53.00 17 57.07 -.4sInfosys INFY .40e 2.0 18 19.51 13.88 4876 19.61 +20.9InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 130 22.00 +18.4InfuSystem INFU ... ... ...dd 3.55 1.65 48 3.50 +52.2IngerRd IR 2.12f 2.4 21 97.67 79.63 1305 89.43 +.3Ingevity NGVT ... ... ... 84.87 55.07 177 81.07 +15.0Ingredion INGR 2.40 2.2 14 146.28 107.77 412 109.19 -21.9InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 79 36.29 +12.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 28.56 +2.2Innsuites IHT .01 .7 ...dd 3.70 1.23 0 1.43 -18.3Inphi IPHI ... ... 17 44.25 23.65 443 33.17 -9.4InsightS n INSI .80 4.3 ... 21.10 18.04 11 18.74 -5.8Insperity s NSP ... ... 32 101.90 34.88 260 97.40 +69.8InsprMed n INSP ... ... ... 41.01 22.50 109 37.81 +51.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 30 79.40 50.95 196 55.75 -26.6Instructre n INST ... ... ...dd 46.95 28.50 175 43.10 +30.2IntegerHl ITGR ... ... ...dd 67.91 40.01 257 65.80 +45.3Intellichk IDN ... ... ...dd 3.95 1.50 4 2.12 -17.2IntellgSys INS ... ... ...dd 9.90 3.50 3 9.13 +100.2Intelsat I ... ... ... 21.05 2.44 2689 16.86 +397.3InterXion INXN ... ... ... 67.19 44.03 432 62.03 +5.3IntcntlExc s ICE .88e 1.2 17 76.69 63.22 2008 73.73 +4.5IntCtlHtls IHG ... ... ... 69.23 49.03 137 62.03 -2.3IBM IBM 6.28f 4.5 10 171.13 137.45 3249 139.86 -8.8IntFlav IFF 2.76f 2.2 32 157.40 122.11 441 123.56 -19.0IntlGmeT n IGT .80 3.5 ... 31.00 17.92 2930 22.74 -14.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 2841 51.68 -10.8IntlSeaw n INSW ... ... ... 24.78 15.23 73 23.27 +26.1IntTower g THM ... ... ...dd .78 .29 157 .53 +23.3Interpublic IPG .84 3.6 15 26.01 18.30 3691 23.03 +14.2IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 8 25.19 -1.1inTestCorp INTT ... ... 19 10.25 5.75 18 7.30 -15.6IntPotash IPI ... ... ...dd 5.31 2.24 610 4.12 -13.4Intrexon XON ... ... ...dd 25.30 10.26 1327 13.77 +19.5Inuvo INUV ... ... ...dd 1.24 .68 58 .77 -5.6Invacare IVC .05 .3 ...dd 20.00 12.30 148 18.65 +10.7Invesco24 n IHTA ... ... ... 10.33 8.28 40 9.16 -11.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 68 9.99 +2.0InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 88 10.68 -6.2Inv Bond VBF .83a 4.6 ...q 20.29 17.47 42 17.81 -10.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 129 11.87 -5.6InvDynCrd VTA .90 7.8 ...q 12.10 11.33 160 11.61 -.9PSAerDef PPA .50e .9 ...q 59.40 46.08 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 35.72 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 85.49 101.61 +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 38.23 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 34.57 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 25.93 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 30.36 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 +5.3tInvHiInc2 VLT 1.24 9.2 ...q 15.25 13.46 12 13.49 -8.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 134 14.16 -5.0Invesco IVZ 1.16 4.3 11 38.43 26.16 4330 26.79 -26.7InvMtgCap IVR 1.68 10.5 7 18.86 15.15 759 15.99 -10.3InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 4 25.05 +.1InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 7 25.96 +.8InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 31 24.85 -.6Invsco oia OIA .39 5.2 ...q 8.25 7.34 131 7.59 -5.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 130 11.77 -5.1InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 148 11.82 -5.4InvPAVal VPV .79 6.6 ...q 12.68 11.54 99 12.00 -1.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 156 11.96 -4.4InvSrInco VVR .31 7.3 ...q 4.60 4.26 612 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 99 12.40 -5.9InvTrNY VTN .85 6.6 ...q 14.00 12.61 32 12.81 -6.6InvTech ITG .28 1.3 ...dd 23.96 17.63 121 21.03 +9.2InvRlEst IRET .28 5.0 6 5.99 4.05 721 5.56 +11.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 1 24.60 -5.4Invitae n NVTA ... ... ...dd 10.44 4.35 546 7.54 -17.0InvitHm n INVH .44 1.9 ... 24.30 20.25 1325 22.79 -3.3iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.52 +.9iPS&PWtd SBV ... ... ...q 26.59 20.85 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 13.42 1 20.97 +18.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy 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 1487 34.90 -7.5iShItaly rs EWI ... ... ...q 34.45 27.76 1239 28.65 -5.9iShJapan rs EWJ ... ... ...q 64.71 52.81 7963 56.99 -4.9iSMlasia rs EWM ... ... ...q 36.56 30.46 984 30.89 -6.3iShSing rs EWS ... ... ...q 28.35 23.36 1464 23.57 -9.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 4586 35.70 -1.4iSh UK rs EWU ... ... ...q 38.05 32.87 1753 34.37 -4.0iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 1069 49.51 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.63 0 36.37 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 14 57.71 +4.7iShCorEM IEMG .95e 1.8 ...q 62.70 49.53 11352 51.89 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.35 -4.2iShColomC ICOL .43e 2.9 ...q 16.51 13.45 4 14.94 +3.5iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.72 -5.1tiShDefBd n HYDB ... ... ... 51.96 49.22 0 48.94 -3.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 6 31.31 -3.5iShRs2500 n SMMD ... ... ... 47.19 38.87 1 45.54 +4.3iShFacSIntl INTF .17p ... ...q 31.21 26.14 115 27.36 -5.2tiShArgGl n AGT ... ... ... 32.94 22.81 2 22.53 -25.3iShFS USA LRGF .19e ... ...q 33.93 28.60 234 32.03 +.8iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 31 42.24 +6.9iShFacSGbl ACWF .11p ... ...q 34.07 27.11 26 29.86 -2.6iSh iBd23 n IBML ... ... ... 25.96 24.64 11 24.91 -1.2iSh IntDv n IDEV ... ... ... 62.47 53.10 4 55.39 -5.3iShMgRE rs REM ... ... ...q 47.64 39.80 230 43.71 -3.3iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 628 46.38 -1.6iShDvlValu IVLU ... ... ...q 28.44 24.09 45 24.79 -6.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 3 47.75 -3.9iShSaudi KSA ... ... ... 31.99 24.69 175 30.85 +17.8iSh MinVl n SMMV ... ... ... 31.76 27.25 13 31.19 +6.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 91 29.27 -4.1iShIntDevQ IQLT .55p ... ...q 31.40 27.21 22 28.55 -3.7iShLwCarb CRBN .94p ... ...q 125.97 106.96 11 114.91 -1.7iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 2 26.46 -6.6iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 29 25.37 -4.3tiShMsciChA CNYA ... ... ... 35.68 27.12 3 26.79 -16.4iSh IntDvGr IGRO ... ... ... 62.04 53.77 16 54.26 -8.6iShMultiTc TCHF ... ... ... 43.01 34.12 0 41.21 +6.3iShMultInd INDF ... ... ... 33.67 29.24 30.41 -4.6iShMultHl HCRF ... ... ... 35.18 29.11 1 32.83 +3.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 34 25.32 -.1iShMultMat MATF ... ... ... 36.19 30.14 1 32.01 -6.4iSh MultFin FNCF ... ... ... 37.85 30.16 33.36 -5.6iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.02 +2.5iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 20 90.66 -.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 24.55 -7.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.14 594 34.35 -1.2iSh MulConD CNDF ... ... ... 34.53 27.45 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 714 30.04 +.8iShGblReit REET .94e 3.7 ...q 26.68 23.40 284 25.52 -2.2iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.92 -2.7iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 5 28.10 -2.3iShCoreInt IAGG ... ... ... 53.61 51.09 80 52.67 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.28 272 56.78 -4.8iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 4 95.66 -1.7iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.87 +1.8iShJpMinV JPMV .70e 1.1 ...q 72.41 61.22 3 66.58 -2.0iShEafeMV HEFV ... ... ...q 28.27 26.08 27.83 +.9iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 3 24.45 -3.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 274 47.29 -5.7iShxJMinV AXJV .84p ... ...q 38.95 32.91 93 34.63 -4.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 19 25.45 -.9iShEm exCh EMXC ... ... ... 58.49 47.58 3 48.01 -11.0iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 12 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 25 25.34 -.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.68 200 33.72 +.6iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 424 29.47 -.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 1 19.13 -4.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 13 25.66 -2.9iShCHSpain HEWP .31p ... ...q 23.79 20.85 45 21.80 -1.7iShHEmBd EMBH .30e ... ...q 27.37 25.12 1 25.14 -5.3iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.12 +1.7iShShMMu MEAR .27e ... ...q 50.18 49.61 15 49.97 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 30.82 -.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 1 26.25 -2.3iShGbMM rs PICK ... ... ... 37.91 27.20 2233 31.93 -7.8iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 1 29.50 +.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 112 50.25 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 11 24.58 +1.0iSh ESG s ESGE ... ... ... 37.04 15.93 39 33.25 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 10 26.52 -3.2iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 170 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 706 31.76 -4.7iShCHSoK HEWY .48p ... ...q 32.01 28.50 0 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 42.30 155 45.54 -8.0iSh iBd26 n IBDR ... ... ... 24.92 22.99 18 23.18 -5.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 34 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 139 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 90 24.74 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.22 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 50 24.27 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 31 23.84 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 31 23.97 -4.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 107 24.31 -2.0IsoRay ISR ... ... ...dd .65 .36 75 .44 +9.5IsraelChm ICL .27e 5.9 ... 4.99 3.85 77 4.54 +12.4IssuerDir ISDR .20 1.0 69 21.85 11.65 4 19.90 +8.4ItauCorpb ITCB 2.48e 17.3 69 16.34 10.28 3 14.30 +6.4ItauUnibH ITUB .32e 3.1 ... 16.98 9.92 6283 10.34 -20.4IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 39 14.29 -5.5J -JAlexHld n JAX ... ... 32 12.80 8.70 56 11.05 +13.9JJill n JILL ... ... 7 12.77 4.17 458 9.45 +21.2JBG Smth n JBGS .90 2.5 ... 38.91 30.79 703 36.53 +5.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 24.90 -1.5JMP Grp JMP .36 6.8 76 7.70 4.92 0 5.33 -4.8JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 3 25.41 +.5JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 96 26.35 -2.6JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 223 59.50 -4.8JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 157 56.78 -5.4JPMDvREm JPEM 1.31p ... ...q 64.42 52.16 25 53.56 -8.2JPM DREq JPUS .26p ... ...q 74.59 64.52 26 71.05 +.8JPM DivInt JPIH ... ... ... 30.68 27.59 2 29.45 -1.8JPMDsfEu JPEU ... ... ... 64.34 56.44 0 57.77 -4.2JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 2 25.42 -2.6JPM Qual n JQUA ... ... ... 27.51 24.85 1 26.17 +.3JPM Mom n JMOM ... ... ... 27.78 24.95 26.85 +4.7JPM MinV n JMIN ... ... ... 26.62 24.93 25.82 +.1JPM US Dv JDIV ... ... ... 26.74 24.18 25.70 -3.0JPM DivAlt JPHF ... ... ... 28.92 24.80 4 24.91 -4.8JPM FutSt n JPMF ... ... ... 25.34 23.93 0 24.44 -2.8JPM UlSh n JPST ... ... ... 51.03 48.88 2058 50.11 +.1JPM SCap n JPSE ... ... ... 32.53 27.03 23 31.69 +6.8JPM GlB n JPGB ... ... ... 52.89 49.61 9 49.81 -2.7JPM Evnt n JPED ... ... ... 25.96 24.55 25.92 +2.8JPM Disc n JPHY ... ... ... 52.80 49.30 332 49.47 -3.5JPM USMid JPME ... ... ... 66.84 58.25 3 64.56 +1.3JPMorgCh JPM 2.24f 2.1 15 119.33 88.08 11127 105.08 -1.7JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 79 25.63 +1.0JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 90 26.33 -2.6JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 2586 26.01 -5.3JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 87 26.46 -.7JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 73 26.66 -1.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 24.03 65 26.87 -.2JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 1553 27.65 +5.3JacobsEng JEC .60 .9 25 72.18 49.31 1001 64.00 -3.0JaggedPk n JAG ... ... ... 16.55 10.55 765 12.63 -20.0JHardie s JHX .38e 2.3 76 18.79 13.55 10 16.40 -6.9Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 166 50.00 -.3JanusHn n JHG 1.44f 4.7 ... 41.64 30.28 449 30.76 -19.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 77 11.32 -4.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1891 22.50 -15.1JeldWen n JELD ... ... ...dd 42.27 26.32 354 28.64 -27.3JernignC n JCAP 1.40 7.3 11 22.60 15.90 229 19.17 +.8Jianpu n JT ... ... ... 9.49 4.75 70 6.61 +2.0JinkoSolar JKS ... ... 28 30.50 11.48 489 14.13 -41.2JBeanTch JBT .40 .4 35 122.65 84.81 329 90.25 -18.5JHMultLgC JHML .10p ... ...q 37.14 31.32 11 35.16 +1.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 62 34.82 +2.1JH MultCns JHMC .07p ... ...q 33.38 27.14 4 31.69 +3.6JH MultFin JHMF .08p ... ...q 39.70 31.54 7 36.02 -2.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 113 32.02 +2.8JH MultTch JHMT .09p ... ...q 47.46 35.22 2 45.34 +10.4JH MultEn JHME ... ... ... 33.93 24.30 3 31.58 +6.5JH MultMat JHMA ... ... ... 38.20 30.54 1 34.15 -5.0JH SmCap n JHSC ... ... ... 28.88 24.27 1 26.87 +2.9JH MultDev JHMD ... ... ... 32.58 27.75 11 28.72 -5.6JH MultUt JHMU ... ... ... 29.74 25.00 27.61 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 25.80 -7.0JH MultInd JHMI ... ... ... 37.55 29.96 1 33.97 -3.2JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 35 16.80 -3.5JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 26 8.53 -3.3JohnJn JNJ 3.60f 3.0 16 148.32 118.62 5363 121.58 -13.0JohnContl n JCI 1.04e 3.1 23 44.37 32.89 3424 33.32 -12.6JonesEngy JONE ... ... ...dd 2.21 .28 1429 .35 -68.5JonesLL JLL .82f .5 29 178.75 115.71 361 166.65 +11.9Jumei Intl JMEI ... ... 27 4.20 2.00 1401 2.45 -16.1JnprNtwk JNPR .72 2.6 15 30.29 23.61 5140 27.75 -2.6Jupai n JP .40f 2.0 10 29.00 7.36 100 19.54 +5.7JustEngy g JE .41 ... 1 5.91 3.48 101 3.63 -15.4JustEn pfA JEpA ... ... ... 26.40 21.29 5 23.26 -6.5K -K12 LRN ... ... 60 18.79 12.72 131 16.72 +5.2KAR Auct KAR 1.40 2.5 19 56.75 40.27 387 54.95 +8.8KB FnclGp KB ... ... ... 63.96 44.21 292 46.34 -20.8KB Home KBH .10 .4 24 38.80 20.68 4026 25.95 -18.8KBR Inc KBR .32 1.8 13 21.70 14.40 1932 17.77 -10.4KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.94 +2.6KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 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 5 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 36

KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 136 16.70 +4.0KKR RE n KREF 1.72e ... ... 22.15 18.09 44 19.97 -.2KMG Chm KMG .12 .2 18 79.35 45.65 150 74.11 +12.2KT Corp KT ... ... ... 18.82 12.70 291 13.17 -15.6Kadant KAI .88f .9 27 114.00 74.65 44 94.70 -5.7Kadmon n KDMN ... ... ... 5.86 2.05 486 4.02 +11.0Kaman KAMN .80 1.2 33 75.08 47.66 228 68.64 +16.7KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.80 -5.3KC Southn KSU 1.44f 1.3 20 114.91 99.47 761 106.95 +1.6KapStoneP KS .40 1.2 12 35.01 20.42 701 34.61 +52.5KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 14 17.60 +1.1KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 83 9.40 -6.6KA MLP KYN 1.80 9.5 ...q 20.38 14.38 405 18.86 -1.0KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 0 25.33 +.3KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 63 12.86 -6.8tKeanGrp n FRAC ... ... ... 19.83 12.51 3333 12.43 -34.6Kellogg K 2.16 3.1 17 71.65 56.40 2050 69.61 +2.4KelsoTch g KIQ .03f 6.9 ... .87 .24 1 .43 -16.9Kemet KEM ... ... 5 27.35 12.65 978 24.80 +64.7Kemper KMPR .96 1.3 23 82.53 36.35 417 75.75 +9.9Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 26.08 Kennamtl KMT .80 2.2 22 52.52 32.23 550 35.62 -26.4KennWils KW .76 3.6 ...cc 21.55 15.95 645 21.30 +22.8KenonHld n KEN ... ... ... 33.22 12.99 3 14.54 -32.8KeyEngy KEG ... ... ... 20.28 8.20 42 15.99 +35.6Keycorp KEY .48f 2.4 14 22.40 16.28 7096 19.87 -1.5Keycorp pfI KEYpI ... ... ... 29.97 26.55 53 26.82 -7.3Keysight KEYS ... ... 45 62.41 38.51 648 59.68 +43.5KilroyR KRC 1.82f 2.4 16 77.73 62.91 463 74.95 +.4KimbRoy n KRP 1.68f 7.6 ... 23.50 15.06 9 21.99 +35.3KimbClk KMB 4.00 3.8 21 130.00 97.10 1653 104.97 -13.0Kimco KIM 1.12 6.9 17 21.24 13.16 4543 16.32 -10.1Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 12 25.14 -.2Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 35 23.73 -5.2Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 17 24.12 -3.9Kimco pfL KIMpL ... ... ... 25.99 20.01 24 23.03 -6.9KindMorg KMI .80f 4.6 24 21.25 14.69 7823 17.43 -3.5KindM pfA KMIpA ... ... ... 45.00 29.98 158 34.30 -9.6KindredHlt KND .48 5.3 ...dd 11.90 5.50 9.00 -7.2Kingsway KFS ... ... ...dd 6.20 2.65 70 2.80 -44.6Kinross g KGC ... ... 29 4.91 3.48 4039 3.72 -13.9KirbyCp KEX ... ... 35 94.05 59.25 346 83.75 +25.4sKirklLak n KL .02e ... ... 21.27 11.52 399 20.95 +36.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 6 21.57 13.87 695 16.75 -14.5KlondexM g KLDX ... ... ... 3.89 1.29 913 2.29 -12.3KnSwftT rs KNX .24 .6 24 51.94 34.30 2066 38.46 -12.0Knoll Inc KNL .60 2.8 15 24.00 16.57 151 21.18 -8.1KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 47 22.15 +6.7Knowles KN ... ... 13 17.15 10.95 363 15.43 +5.3Kohls KSS 2.44 3.4 14 79.92 36.21 3346 71.33 +31.5Koppers KOP 1.00 2.6 10 51.80 35.18 88 38.50 -24.4KoreaElc KEP ... ... ... 20.38 14.12 555 14.33 -19.1tKoreaFd KF 4.50e ... ...q 44.64 37.49 8 37.37 -9.4KornFer KFY .40 .6 26 68.34 31.53 828 63.68 +53.9KosmosEn KOS ... ... ...dd 8.62 5.15 1375 7.86 +14.7KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.23 -3.7KrS ChIn n KWEB ... ... ... 68.39 53.99 1842 59.09 +.8tKranChinA KBA 9.93e ... ...q 39.22 29.12 503 28.75 -16.5KraneChCm KCNY .22e .6 ...q 37.87 33.05 5 35.28 +.5KranShFtse KEMP ... ... ...q 29.85 23.81 24.27 -8.8tKrnChEnv n KGRN ... ... ... 27.96 21.30 1 21.22 -16.1tKrnOnBelt n OBOR ... ... ... 28.16 22.62 15 22.60 -11.6KrS CnTc n KEMQ ... ... ... 28.97 23.42 23 24.01 -6.0KratonCp KRA ... ... 15 53.99 31.48 233 45.42 -5.7Kroger s KR .56f 2.0 11 31.45 19.69 9546 28.22 +2.8KronosWw KRO .68 3.1 8 29.49 17.11 795 21.77 -15.5Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.7 11 63.10 30.70 3293 35.95 -40.3L-3 Tch LLL 3.20 1.7 19 218.71 167.12 503 192.65 -2.6LCI Inds LCII 2.40f 2.6 16 132.73 80.95 188 91.55 -29.6LG Display LPL ... ... ... 17.05 7.77 932 8.05 -41.5LGL Grp LGL ... ... 17 6.70 4.25 32 5.18 -7.8LMP CapIn SCD 1.24f 9.6 ...q 14.75 12.22 73 12.87 -7.7LSB Inds LXU ... ... ...dd 11.71 4.75 96 5.51 -37.1LSC Com LKSD 1.04f 6.5 ... 21.95 11.58 239 15.90 +5.0LTC Prp LTC 2.28f 5.3 18 52.85 34.46 206 42.89 -1.5LaZBoy LZB .48 1.5 21 34.25 23.15 513 31.25 +.2LabCp LH ... ... 21 190.36 146.68 476 180.78 +13.3LadderCap LADR 1.30f 8.2 15 16.27 12.83 766 15.83 +16.1LadThalFn LTS .04 1.2 ...dd 3.84 2.21 105 3.42 +8.2LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.70 18 25.52 +.8LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 5 24.44 -1.9LambWst n LW .77 1.1 25 69.55 42.58 722 67.99 +20.4Lannett LCI ... ... 5 30.35 12.70 723 13.30 -42.7LaredoPet LPI ... ... 4 13.46 7.41 2378 9.40 -11.4LVSands LVS 3.00 4.2 20 81.45 59.16 8901 71.27 +2.6LaSalleH LHO .90m 2.6 19 36.13 24.10 1055 34.40 +22.6LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 25.04 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 10 24.97 -3.0tLatam Air LTM ... ... ... 17.39 9.83 191 9.72 -30.1LatAmDisc LDF .03e .3 ...q 13.25 9.27 7 9.47 -17.5LattDvMkt RODM .62e 2.2 ...q 31.02 26.80 614 28.08 -3.9LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 22.41 -13.0Latt RE n RORE ... ... ... 16.02 13.27 2 15.45 -.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 8 31.31 +.1LattGblSC ROGS .57e 1.8 ...q 33.42 28.28 31.59 +.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 27 18.12 +.7Lazard LAZ 1.76f 3.6 13 60.00 40.50 405 49.10 -6.5LazWldDiv LOR .69 6.7 ...q 12.63 10.28 27 10.32 -11.3LeafGrp LFGR ... ... ...dd 11.40 6.35 29 10.90 +10.1LearCorp LEA 2.80f 1.5 14 206.36 140.45 862 187.69 +6.2Lee Ent LEE ... ... 7 3.30 1.80 630 3.10 +31.9LegacyAc n LGC ... ... ... 9.91 9.51 2 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 2 10.00 +.6tLeggMason LM 1.36f 3.9 9 47.13 34.56 1004 34.53 -17.7LegMas56 n LMHA ... ... ... 28.47 25.57 22 26.73 -1.9LegM 5,4 56 LMHB ... ... ... 25.73 23.37 83 24.58 -2.7LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 1 26.30 -6.7LM EM LoV LVHE ... ... ... 31.44 26.00 3 27.01 -1.8LeggPlat LEG 1.52f 3.4 21 53.96 39.57 770 44.18 -7.4LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.27 +.5LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 777 59.38 -8.0LejuHldgs LEJU .20e ... ...dd 2.23 .96 17 1.45 +.7LendingClb LC ... ... ...cc 6.56 2.57 3842 3.75 -9.2LennarA LEN .16 .3 14 72.17 48.71 2799 52.17 -17.5LennarB LEN/B .16 .4 11 58.65 39.76 94 42.54 -17.7Lennox LII 2.56f 1.3 28 223.05 160.18 310 201.79 -3.1Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 16 3.80 -12.6LexRltyTr LXP .71 8.2 11 10.65 7.59 1010 8.67 -10.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.06 -4.4Libbey LBY .47 5.9 ...dd 10.30 4.60 137 8.00 +6.4LbtyASE USA .72e 11.2 ...q 6.80 5.53 675 6.44 +2.2LbtyASG ASG .38e 5.7 ...q 6.79 4.72 88 6.61 +19.3LibOilSv n LBRT ... ... 54 23.90 16.00 808 18.32 -20.0LibtProp LPT 1.60 3.6 16 45.40 37.77 701 43.87 +2.0LifeStorg LSI 4.00 4.1 34 98.46 69.00 530 97.00 +8.9LightInBox LITB ... ... ...dd 3.46 1.61 10 2.05 -10.9LilisEn n LLEX ... ... ...dd 6.30 2.96 274 5.22 +2.2LincNat LNC 1.32 2.1 9 86.68 61.18 1197 63.01 -18.0LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 161 97.98 +11.1LineCp n LN ... ... ... 47.81 33.91 164 41.43 +1.1LionsGat A LGF/A .36 1.4 ... 36.48 21.54 836 24.85 -26.5LionsGat B LGF/B .36 1.5 ... 34.41 19.97 308 23.48 -26.0LiqTech LIQT ... ... ...dd .84 .26 138 .73 +28.2LithiaMot LAD 1.16f 1.2 12 127.99 87.90 241 94.97 -16.4sLiveNatn LYV ... ... ...cc 49.36 33.84 1199 49.17 +15.5LloydBkg LYG .47a 14.3 ... 4.21 3.23 5376 3.31 -11.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 277.20 968 299.12 -6.8Loews L .25 .5 14 53.59 45.01 1015 48.29 -3.5tLomaNeg n LOMA ... ... 11 26.89 9.81 1027 9.96 -56.8LaPac LPX .13p ... 15 31.19 23.39 1597 27.55 +4.9Lowes LOW 1.92f 2.0 21 108.98 70.76 6036 94.87 +2.1Lubys LUB ... ... ...dd 3.20 2.35 7 2.59 -1.9LumberLiq LL ... ... ...dd 41.33 19.41 346 24.05 -23.4LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 213 36.80 -33.9Lydall LDL ... ... 15 60.00 37.50 58 43.75 -13.8LyonBas A LYB 4.00f 3.7 9 121.95 82.54 2095 107.55 -2.5M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 732 170.09 -.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1021.38 -6.3M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 116 10.74 -13.1MBIA MBI ... ... ...dd 10.97 6.04 1279 8.90 +21.6MDC MDC 1.20 3.9 11 35.18 26.45 556 30.62 -4.0MDU Res MDU .79 2.7 24 29.28 24.29 596 28.82 +7.2MFA Fncl MFA .80 10.4 10 8.90 6.72 1529 7.66 -3.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 1 25.98 -1.4MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 15 25.52 +.9MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.00 -23.0MFS CAMu CCA .60 5.8 ...q 14.00 10.21 4 10.27 -10.8MCR MCR .72a 9.1 ...q 8.76 7.85 68 7.93 -6.5MGF MGF .41 9.1 ...q 5.01 4.45 45 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 136 4.93 -5.9MFS HYMu CMU .28 6.2 ...q 4.89 4.37 86 4.48 -3.0MFS IHI CIF .25 9.8 ...q 3.03 2.46 73 2.53 -13.9MIN MIN .42 11.0 ...q 4.35 3.79 148 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 18 9.30 -4.2MMT MMT .52 9.2 ...q 6.29 5.57 119 5.64 -7.1MFM MFM .38 5.7 ...q 7.41 6.41 166 6.73 -2.0MFV MFV .58 10.2 ...q 6.84 5.49 32 5.68 -4.0MGIC Inv MTG ... ... 8 16.21 9.97 3425 10.87 -23.0MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 553 30.08 +3.2MGM Rsts MGM .48 1.7 8 38.41 27.90 15385 28.16 -15.7MI Homes MHO ... ... 12 37.41 24.08 144 26.25 -23.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 1104 33.89 -4.5MRC Glbl MRC ... ... 23 22.11 14.01 1365 21.53 +27.2MSA Safety MSA 1.52f 1.6 56 97.36 65.95 153 96.91 +25.0MSC Ind MSM 2.32 2.8 16 99.94 65.42 963 84.00 -13.1MSCI Inc MSCI 1.52 .9 45 174.14 100.84 547 167.14 +32.1MSG Netw MSGN ... ... 11 26.30 16.25 426 23.85 +17.8MV OilTr MVO .76e 7.5 8 10.60 4.80 19 10.06 +19.8MVC Cap MVC .60 6.3 ...q 10.97 9.50 21 9.53 -9.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.41 -1.7MacQUtlDv MFD 1.20 11.0 ...q 14.75 10.71 36 10.86 -12.6MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 42 22.48 -12.8Macerich MAC 2.96 5.3 31 69.73 52.12 720 56.36 -14.2MackCali CLI .80 4.0 9 27.75 15.86 507 19.95 -6.6Macquarie MIC 5.24e 12.4 8 79.30 36.20 843 42.11 -34.4Macys M 1.51 4.1 11 41.33 17.41 7534 36.54 +45.1MadCvCall MCN .72 9.5 ...q 8.04 7.09 359 7.55 -2.2sMadSqGd n MSG ... ... 100 321.92 189.96 492 321.37 +52.4MadStSec MSP 1.04 8.9 ...q 12.16 10.72 5 11.65 -.5MagellMid MMP 3.75f 5.5 20 75.82 54.82 737 68.16 -3.9Magna g s MGA 1.32f 2.3 10 67.47 45.37 1184 57.79 +2.0 MagnaChip MX ... ... 7 13.40 8.85 69 10.35 +4.0Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 68 23.77 -3.8Maiden pfC MHpC 1.78 8.1 ... 26.67 16.73 23 22.10 -9.5MaidnH pfD MHpD 1.68 8.4 ... 25.05 14.85 40 19.94 -4.8MaidenHld n MHLA .60 2.9 ... 27.28 16.68 14 20.74 -9.8MaidHld 43 MHNC 1.94 8.5 ... 27.34 18.64 13 22.80 -6.7MainStCap MAIN 2.28f 6.0 13 41.79 34.37 140 38.05 -4.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 57 19.42 -2.1Majesco n MJCO ... ... ... 6.43 4.35 6 6.15 +14.5Mallinckdt MNK ... ... ... 49.12 11.65 2807 19.29 -14.5sMgdDInvG MZF .74 5.1 ...q 14.38 13.05 30 14.35 +6.9ManchUtd MANU .36 1.7 1 22.25 15.86 54 20.60 +4.0Manitowc rs MTW ... ... ... 44.03 22.12 199 25.86 -34.3ManngNap MN .32 10.5 13 4.55 2.95 96 3.05 -15.3ManpwrGp MAN 1.86 2.2 10 136.93 84.47 427 85.58 -32.1tManulife g MFC .44 ... ... 22.16 17.75 816 17.84 -14.5MarathnO MRO .20 1.0 ...dd 22.12 10.55 12466 20.66 +22.0MarathPt s MPC 1.84 2.6 10 83.33 49.30 5351 70.27 +6.5MarcusMill MMI ... ... 25 40.42 24.34 187 39.91 +22.4Marcus MCS .60f 1.8 26 33.60 23.55 59 33.05 +20.8sMarineP MPX .40f 2.2 33 18.17 12.00 10 18.27 +43.4MarineMx HZO ... ... 19 25.05 13.80 298 19.60 +3.7Markel MKL ... ... 61 1194.98 963.79 46 1083.61 -4.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 512 113.61 -16.0MarshM MMC 1.66f 2.0 23 86.54 76.68 2072 82.24 +1.0MartMM MLM 1.76 .8 32 241.33 189.27 433 222.40 +.6Masco MAS .42 1.1 19 46.45 35.79 2667 37.29 -15.1Masonite g DOOR ... ... 14 79.90 50.40 220 73.00 -1.6Mastec MTZ ... ... 12 55.53 38.40 461 51.00 +4.2MastechD MHH ... ... 18 18.42 6.21 17 15.58 +54.9MasterCrd MA 1.00 .5 46 204.00 120.65 3018 197.67 +30.6MatadorRs MTDR ... ... 22 35.22 20.52 1385 29.21 -6.2Materion MTRN .42f .8 35 57.45 36.60 166 55.35 +13.9MatinasB n MTNB ... ... ... 1.80 .32 258 .40 -65.5Matson MATX .80 2.0 8 40.32 21.63 190 39.20 +31.4MauiLand MLP ... ... 20 27.80 9.95 26 11.20 -35.3MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 199 50.60 -21.3Maximus MMS .18 .3 19 72.71 58.58 534 62.78 -12.3tMaxLinear MXL ... ... 11 28.99 15.49 1489 16.50 -37.5McClatch rs MNI ... ... ...dd 11.04 5.75 4 9.66 +8.2McCorm vot MKC/V 2.08f 1.8 ... 117.10 90.60 5 115.28 +14.7McCorm MKC 2.08 1.8 17 117.82 90.25 1587 115.68 +13.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 2845 156.87 -8.9McKesson MCK 1.36 1.0 11 178.86 131.43 1535 134.88 -13.5McEwenM MUX .01 .5 ...dd 2.86 1.82 1512 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 263 1.04 -1.0Mechel rs MTL ... ... ... 5.80 3.00 40 3.17 -39.7Medequit n MRT .84 7.5 ... 12.88 9.67 96 11.14 -.7MedProp MPW 1.00 7.2 16 14.19 11.82 1453 13.94 +1.2Medifast MED 1.92 1.2 70 179.52 40.00 270 159.39 +128.3MedleyCap MCC .40m 11.4 5 6.65 3.35 314 3.50 -33.0MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 3 24.69 -2.2MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 1 25.55 -1.0Medley n MDLX .22p ... ... 25.09 23.60 2 23.85 -3.8Medley24 n MDLQ ... ... ... 25.66 24.50 24.86 -1.4MedleyMgt MDLY .80 22.9 ...cc 7.15 3.10 27 3.50 -46.2Mednax MD ... ... 11 63.04 40.56 534 43.12 -19.3Medtrnic MDT 2.00f 2.3 35 89.20 76.41 4677 86.03 +6.5Merck MRK 1.92 3.2 23 66.41 52.83 8754 60.46 +7.4MercGn MCY 2.50 5.6 40 61.51 41.41 205 44.46 -16.8Meredith MDP 2.18 4.1 12 72.25 47.30 511 52.55 -20.4Meritage MTH ... ... 12 55.50 38.80 497 44.15 -13.8Meritor MTOR ... ... 6 29.54 16.48 690 20.45 -12.8MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 86 26.06 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 3 15.54 +5.6MLRRD29 PYS 1.58 8.5 ... 23.99 17.20 0 18.64 -8.0MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.56 +2.9MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 28.66 +3.5MesaRoyl MTR 1.46e 10.1 14 19.85 11.50 2 14.45 -21.7Mesab MSB 1.49e ... ... 30.92 13.00 24 24.40 -3.0Methode MEI .44 1.1 27 48.44 36.75 144 40.50 +1.0tMetLife MET 1.68f 3.9 9 55.91 43.38 5638 43.58 -13.8MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 23 25.45 +2.5MetroBkH n MCB ... ... ... 55.00 36.35 22 53.47 +27.0MettlerT MTD ... ... 39 697.26 540.24 191 570.80 -7.9sMexcoEn MXC ... ... ...dd 7.18 3.00 1336 8.25 +109.9MexEqt MXE 1.62e .1 ...q 12.22 9.50 2 10.16 -1.0MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.0 ...q 18.24 14.03 96 14.85 -5.7MKors KORS ... ... 20 70.00 32.81 2016 66.49 +5.6MicrFoc n MFGP ... ... ... 36.21 12.67 1528 17.67 -47.4MicrSol n MICR ... ... ... 4.29 3.19 8 3.48 -.6MidAApt MAA 3.48 3.5 18 110.24 85.16 863 99.42 -1.1MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 64.05 -4.9MidsthBcp MSL .28m 2.1 ...cc 15.40 11.05 25 13.55 +2.3MidstPet MPO ... ... ... 19.04 11.79 82 13.87 -16.3Milacron n MCRN ... ... ... 22.62 15.09 544 18.84 -1.6MilestnSci MLSS ... ... ... 1.60 .64 10 .77 -34.8MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 51 11.95 -4.2MillerInds MLR .72 2.8 15 29.00 23.90 14 26.10 +1.2MinTech MTX .20 .3 18 77.15 62.55 111 75.85 +10.2MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 0 25.53 -.5Mistras MG ... ... 36 23.83 17.00 180 19.34 -17.6tMitsuUFJ MUFG ... ... ... 8.11 5.54 6323 5.52 -24.1MiX Tele MIXT .22e ... ... 21.00 7.28 115 17.67 +38.5tMizuhoFn MFG ... ... ... 4.00 3.35 989 3.34 -8.2MobileTele MBT .53e 5.9 ... 12.80 7.77 2791 9.01 -11.6Model N MODN ... ... ...dd 19.60 12.40 222 18.40 +16.8Modine MOD ... ... 13 25.75 15.25 266 17.95 -11.1Moelis&Co MC 1.88f 3.2 48 67.65 37.75 252 59.15 +22.0Mohawk MHK ... ... 16 286.85 202.75 840 213.86 -22.5MolinaHlth MOH ... ... ...dd 103.27 56.68 669 98.71 +28.7MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 68.30 -18.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1090 67.62 -17.6MonRE MNR .68 4.1 26 18.45 13.87 348 16.68 -6.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 17 23.84 -4.8Moodys MCO 1.76 1.0 37 179.84 121.53 1040 170.97 +15.8Moog A MOG/A .25p ... 20 93.93 70.47 149 77.38 -10.9Moog B MOG/B .25p ... 20 91.71 72.70 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.84 8635 47.72 -9.0MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 104 28.26 -2.4MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.26 50 27.49 -3.4MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 60 26.97 -3.2MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 36 26.51 -.7MorgSt pfK MSpK ... ... ... 27.72 25.54 135 25.98 -4.1MS Asia APF .14e .8 ...q 19.99 16.28 7 16.72 -9.1MS China CAF 13.33e ... ...q 27.79 21.02 195 22.47 -3.9MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 0 6.46 -8.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 35 8.71 -12.7MSEMDDbt EDD .80m 11.9 ...q 8.37 6.64 116 6.70 -13.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 29 15.97 -10.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 59 25.60 -22.8MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 3 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 40.13 2 45.61 +6.0MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 53.10 +9.6MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 49 23.49 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 2892 27.79 +8.3MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 872 116.51 +29.0Movado MOV .80 1.6 ...cc 53.73 21.50 272 49.10 +52.5Mueller MLI .40 1.3 22 37.57 25.26 122 29.92 -15.6MuellerWat MWA .20 1.7 27 12.99 9.59 1316 11.77 -6.1MurphO MUR 1.00 3.0 ...dd 35.98 22.21 1561 33.04 +6.4MurphUSA MUSA ... ... 14 89.69 61.05 348 74.41 -7.4MyersInd MYE .54 2.8 39 24.60 15.40 99 19.25 -1.3Myomo n MYO ... ... ... 13.50 2.07 88 3.05 -18.7Myovant n MYOV ... ... ...dd 25.54 9.92 59 23.69 +87.4N -NCI BldSy NCS ... ... 23 23.35 13.05 606 21.30 +10.4NCR Corp NCR ... ... 27 43.24 26.00 584 30.10 -11.4NGL EnPt NGL 1.56 12.4 ...dd 17.65 8.58 481 12.55 -10.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 17 24.66 +1.1NL Inds NL ... ... 6 16.05 6.85 10 8.65 -39.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 15.95 4387 30.97 +8.7NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 135 17.20 -8.8NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 242 17.35 -8.2NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.60 +9.3NVR NVR ... ... 21 3700.00 2393.82 14 2990.64 -14.8nVent El n NVT ... ... ... 28.93 21.00 864 24.76 +9.0Nabors NBR .24 3.9 ...dd 8.87 5.32 11638 6.21 -9.1NACCO NC .66 1.9 4 92.60 23.80 12 35.15 -6.6NamTai NTP .28 2.6 41 13.90 7.95 31 10.95 -12.7NanoViric NNVC ... ... ...dd 1.64 .36 141 .38 -56.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 112 39.15 +20.7NatFuGas NFG 1.70f 3.2 16 59.92 48.31 241 53.07 -3.4NatGrid NGG 2.89e 5.2 ... 65.60 51.44 542 56.10 -4.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 268 74.04 -1.8NHltcre NHC 1.92f 2.7 26 73.25 57.00 17 70.62 +15.9NOilVarco NOV .20 .5 ...dd 45.08 29.90 2397 42.75 +18.7NatPresto NPK 1.00a .8 17 136.65 88.80 61 125.25 +25.9sNatRetPrp NNN 1.90 4.4 20 44.13 36.25 1358 43.50 +.9NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 33 24.76 -3.1NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 27 23.84 -5.0sNatlStor n NSA 1.16f 3.8 ...cc 30.95 21.17 257 30.66 +12.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 12 24.61 -5.5NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 115 17.88 -3.4tNatxIntV n MVIN ... ... ... 47.10 43.52 3 43.07 -3.4NatGsSvcs NGS ... ... 69 29.55 21.70 20 23.40 -10.7NatrlGroc NGVC ... ... 38 13.27 4.79 154 12.57 +40.8NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 12 31.35 +20.6Natuzzi NTZ ... ... ... 2.84 1.41 4 1.60 Nautilus NLS ... ... 18 19.25 11.30 156 15.80 +18.4NavideaBio NAVB ... ... ...dd .68 .21 47 .22 -38.7NavigCons NCI ... ... 20 25.25 14.62 263 22.53 +16.1NavigatrH NVGS ... ... ... 13.55 8.15 151 12.50 +26.9tNaviosAcq NNA .08 13.6 ...dd 1.53 .60 350 .59 -46.9Navios pfG NMpG 2.19 17.4 ... 19.99 10.18 12.61 -22.1Navios NM ... ... ...dd 1.90 .68 226 .83 -30.8NavMH pfH NMpH 2.16 17.6 ... 18.89 10.27 0 12.30 -24.6NavMMid NAP 2.00f 55.6 ... 10.70 3.26 112 3.60 -62.2NaviosMar NMM 1.69f 86.7 7 2.62 1.45 2047 1.95 -17.4Navistar NAV ... ... 26 47.73 26.26 580 41.05 -4.3Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 61 84.95 -6.3Nelnet NNI .64 1.1 13 64.00 43.92 366 60.19 +9.9NeoPhoton NPTN ... ... ...dd 8.73 4.56 409 6.37 -3.2Netshoes n NETS ... ... ... 20.90 2.00 58 2.41 -69.5Netw1Tch NTIP .10 3.3 9 4.60 2.25 15 3.05 +27.1NBCAInt NBW .74 5.9 ...q 14.61 12.50 19 12.54 -7.8tNeuB HYld NHS .96 8.9 ...q 12.35 10.79 63 10.79 -8.2NBIntMu NBH .90 6.6 ...q 16.00 13.42 29 13.58 -8.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 19 11.52 -5.3NBRESec NRO .36 7.1 ...q 5.70 4.29 207 5.10 -7.8NevGCas UWN ... ... 23 2.86 1.87 66 2.04 -23.6NevroCorp NVRO ... ... ...dd 94.34 65.00 2041 73.23 +6.1Nevsun g NSU .04 1.2 ...dd 3.86 1.96 219 3.39 +38.9NewAmHi HYB .78a 9.1 ...q 10.20 8.48 73 8.54 -9.1sNewConcEn GBR ... ... ...cc 4.75 1.16 15922 8.90 +470.9NE Realty NEN 1.00 1.5 2 75.25 65.00 67.00 -8.7 NwGold g NGD ... ... ...dd 4.25 2.00 2695 2.05 -37.7NewHome NWHM ... ... 10 13.55 9.53 32 9.85 -21.4NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 25 11.61 -7.3sNJ Rscs s NJR 1.09 2.4 15 45.45 35.55 709 45.40 +12.9NewMedia NEWM 1.48 7.9 33 19.02 12.74 543 18.75 +11.7NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 376 13.80 +1.8NewOriEd EDU .40e ... 46 108.40 70.37 1001 94.42 +.4NewRelic NEWR ... ... ...dd 111.59 42.48 659 102.61 +77.6NewResid NRZ 2.00 11.3 6 18.74 15.04 2865 17.74 -.8NewSenInv SNR 1.04 13.8 14 10.57 6.77 595 7.52 -.5NY&Co NWY ... ... ...dd 5.35 1.29 447 4.96 +73.4tNY CmtyB NYCB .68 6.2 13 14.53 11.04 3894 11.03 -15.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 37 27.38 -4.3NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 0 49.89 -1.7NY REIT rs NYRT 4.85c ... ... 19.77 15.04 51 18.14 NY Times NYT .16 .6 ...cc 26.75 16.95 1469 26.25 +41.9NewellRub NWL .92f 3.5 5 54.19 22.60 4474 26.27 -15.0NewdExp NFX ... ... 15 35.20 22.72 2222 29.68 -5.9NewMarket NEU 7.00 1.8 21 470.43 358.33 52 397.83 +.1NewmtM NEM .56 1.5 28 42.04 31.42 2813 37.55 +.1NewpkRes NR ... ... ...dd 11.65 6.90 593 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 106 1.93 -24.6NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 145 22.06 -12.8NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 112 28.33 +1.4NxtEraLP NEP 1.57f 3.4 33 48.75 36.37 397 46.45 +7.7NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 25 25.30 +1.3NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 48 25.14 +.7NextEra76 NEEpK ... ... ... 25.99 23.62 33 25.30 -1.1sNxtEra pfQ NEEpQ 3.19 4.2 ... 75.20 63.25 86 75.37 +8.3NextEraEn NEE 4.44f 2.6 12 169.53 138.00 1605 169.01 +8.2NxtEra pfR NEEpR ... ... ... 59.02 53.11 14 57.39 +2.1NiSource s NI .78 2.9 33 27.76 22.44 4150 26.52 +3.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 5281 30.59 -16.0NikeB s NKE .80 1.0 68 81.00 50.35 11866 78.35 +25.3NoahHldgs NOAH ... ... 28 69.56 26.53 767 49.69 +7.4NobilisH n HLTH ... ... ... 1.95 1.15 72 1.25 -7.4NobleCorp NE .08 1.3 ...dd 6.51 3.14 5946 6.07 +34.3NobleEngy NBL .44 1.3 34 37.67 22.99 4551 33.99 +16.6NobleMid n NBLX 1.91e ... 13 57.98 41.99 51 51.07 +2.1NokiaCp NOK .19e 3.4 ... 6.59 4.51 12533 5.65 +21.2NomadF n NOMD ... ... ... 19.81 13.54 797 19.05 +12.7tNomura NMR ... ... ... 6.83 4.76 316 4.79 -17.7Norbord n OSB 1.29 3.2 ... 45.45 30.49 27 40.82 +20.7NordicAOff NAO .18 15.7 ... 1.60 1.02 50 1.15 -4.1NordicAm NAT .41e 14.5 ...dd 6.70 1.82 1522 2.82 +14.6Nordstrm JWN 1.48a 2.9 19 54.00 37.79 2246 50.71 +7.0NorkSo NSC 2.88 1.9 23 158.58 111.44 901 152.21 +5.0NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.7 9 9.40 5.94 11 8.05 +15.7NoWestCp NWE 2.20 3.8 17 64.47 50.01 303 57.35 -3.9NDynMn g NAK ... ... ... 2.34 .43 584 .53 -70.1sNthnO&G NOG ... ... 39 3.17 .63 8389 3.11 +51.7NorthropG NOC 4.80f 1.6 33 360.88 256.66 636 308.87 +.6NStREur n NRE .60 4.2 ... 14.81 10.08 477 14.36 +6.9NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 110 64.45 +8.0tNorwCruis NCLH ... ... 14 61.48 47.06 1974 47.06 -11.6NovaBay rs NBY ... ... ...dd 5.00 2.00 0 2.50 -35.1NovaGld g NG ... ... ...dd 5.05 3.35 906 4.47 +13.7Novartis NVS 2.75e 3.7 15 94.19 72.30 1694 74.71 -11.0NovoNord NVO .96e 2.1 ... 58.37 41.03 1708 46.76 -12.9NOW Inc DNOW ... ... ...dd 16.70 9.12 827 13.23 +19.9NuSkin NUS 1.47 1.9 37 84.00 53.50 303 78.04 +14.4Nucor NUE 1.52 2.4 15 70.48 51.67 1495 62.85 -1.1Nush EnhYl NUAG ... ... ... 24.87 23.37 13 23.47 -3.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.30 -1.9NushLCGr NULG ... ... ... 35.95 28.30 8 34.36 +10.1NushLCVal NULV ... ... ... 30.70 26.13 14 28.58 NushMCGr NUMG ... ... ... 32.76 26.52 7 30.99 +5.5NushMCVal NUMV ... ... ... 29.85 25.59 10 28.05 -.5NushSmCap NUSC ... ... ... 31.64 25.30 23 30.63 +7.6NushShTrm NURE ... ... ... 27.48 23.57 2 27.15 +3.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 21 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.3 23 47.99 19.22 851 23.19 -22.6NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 22 23.70 -4.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 26 21.21 -6.4Nustar pfC NSpC ... ... ... 26.43 22.31 24 24.37 -6.1NustarGP NSH 1.32m 10.4 ... 25.25 10.40 95 12.75 -18.8Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 12 25.51 +2.0Nutrien n NTR .40p ... ... 55.18 40.41 1146 53.77 +3.6NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.74 -4.2NuvCr22 n JCO ... ... ... 10.10 9.26 50 9.54 +.5Nuv Mun21 NHA ... ... ... 10.75 9.29 14 9.56 +1.3NuvHiInO n NMZ ... ... ... 13.91 12.28 146 12.62 -7.3Nuv Pf22 n JPT ... ... ... 27.14 23.35 9 24.16 -3.8Nuv 11-21 n JHB ... ... ... 10.15 9.42 78 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.40 15.24 8 16.18 -4.8NvHiInDc19 JHD ... ... ... 10.36 9.72 36 9.84 -1.8Nuv RE In JRS ... ... ... 11.55 9.39 74 9.93 -11.8NuvMO Pr NOM ... ... ... 17.58 12.87 6 13.20 -5.4NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 41 8.18 -4.4NuvAZ NAZ .80 6.2 ...q 15.43 12.57 14 12.80 -9.5NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 62 20.56 -6.5NBldAmOp NBD 1.30 5.9 ...q 23.08 21.51 8 22.00 -4.6NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 72 13.66 -11.1NCADvA NAC .91 6.8 ...q 15.58 13.18 389 13.44 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 43 9.53 -6.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 8 13.98 -6.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 19 11.85 -.6NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 72 14.53 -.5NvCredStr JQC .62 7.8 ...q 8.76 7.90 311 7.94 -3.4NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 90 11.61 -5.6NuvDivA NAD .85a 6.4 ...q 14.46 12.92 316 13.29 -5.5NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 93 18.71 -.7NuEnMLP JMF 1.35 12.5 ...p 13.60 9.65 112 10.75 -5.6NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 44 13.65 -3.9tNuvFloat JFR .72 6.9 ...q 11.95 10.41 174 10.41 -7.1NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 92 10.35 -9.2NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 24 11.33 -9.9NuvGblHIn JGH 1.58 10.3 ... 17.45 15.33 77 15.38 -9.0NuvHi2020 JHY .68 6.8 ...q 10.50 9.67 11 9.97 +.6NuvHIDec18 JHA ... ... ...q 10.12 9.67 17 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 281 14.65 -5.1NNYAmtF NRK .70 5.7 ...q 13.44 11.88 74 12.28 -5.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 371 13.03 -5.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 62 12.44 -4.2NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 20 12.54 -2.6NMDPI NMY .67a 5.5 ...q 13.27 11.88 47 12.15 -3.4NvMAP NMT .71a 5.7 ...q 15.00 12.34 16 12.46 -12.7NMIQI NUM .74 5.9 ...q 14.05 12.41 71 12.66 -4.5NuvMNMu NMS .80 5.9 ...q 17.00 13.30 3 13.46 -8.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 11 23.54 -4.7NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.61 -4.8NuvMultM JMM .48 6.8 ...q 7.77 6.60 6 7.02 -7.9NvMuI NMI .50a 4.4 ...q 12.87 10.77 2 11.30 -2.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 179 9.59 -5.3Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 35 15.58 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 91 13.03 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.3 ...q 14.57 12.39 38 12.64 -8.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 8 9.26 -2.5NuvNYSel NXN .55 4.3 ...q 14.37 12.58 7 12.89 -5.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 33 12.32 -4.5NOHQI NUO .80 5.8 ...q 15.46 13.48 20 13.86 -5.3NvPA NQP .81a 6.4 ...q 13.78 12.34 32 12.63 -4.0NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 40 23.18 -6.4NvPfdInco JPC .80 8.5 ...q 10.75 9.29 294 9.42 -8.9NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 623 8.91 -12.6NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 52 16.22 -8.9NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 347 14.13 -.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 93 16.87 -2.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 13 9.82 -1.4NSTFI NXP .55a 3.8 ...q 15.16 13.85 17 14.30 -2.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 26 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 19 14.63 -3.7tNuvSnIn NSL .42 6.8 ...q 6.88 6.23 153 6.21 -4.6NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 19 17.15 +3.1Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 251 16.60 -5.6NvTxATR JTA 1.04 8.0 ...q 14.69 12.50 101 12.88 -7.7NTXQI NTX .65 5.1 ...q 14.94 12.42 11 12.85 -10.4NVAPI NPV .65a 5.2 ...q 13.46 12.08 14 12.53 -2.3NuverEnv n NES ... ... ... 26.50 9.00 3 11.57 -36.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 14 11.50 +42.9OFG Bncp OFG .24 1.6 11 14.95 7.80 305 14.70 +56.4OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 17 24.20 +.3OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 0 23.88 +8.3OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 11 24.47 +9.0OGE Engy OGE 1.33 3.8 19 37.32 29.59 1105 35.08 +6.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 271 75.66 +3.3OaktreeC OAK 3.59e 8.7 12 48.50 38.80 319 41.10 -2.4OasisMid n OMP 1.57 8.7 ... 19.78 15.57 35 18.13 +4.0OasisPet OAS ... ... ...dd 13.87 6.69 5776 12.64 +50.3Obsidian g OBE ... ... ... 1.44 .82 635 1.14 -8.1OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 2893 82.52 +12.0Oceaneerg OII .60 2.4 ...cc 26.95 17.11 1856 24.98 +18.2Och-Ziff OZM .87e 44.6 22 3.95 1.88 382 1.95 -22.0OcwenFn OCN ... ... ...dd 4.84 2.65 546 4.06 +29.7Oi SA C OIBR/C ... ... ... 9.71 4.00 61 4.39 -22.0OilStates OIS ... ... ...dd 38.95 20.23 459 31.80 +12.4Oil-Dri ODC .96f 2.3 46 50.82 35.42 29 42.60 +2.7OldRepub ORI .78 3.9 17 22.34 17.92 1163 19.90 -6.9Olin OLN .80 2.8 9 38.84 27.68 1750 28.80 -19.1Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 33.85 24.90 1368 31.00 +12.6Omnicom OMC 2.40 3.2 16 83.64 65.32 1381 75.50 +3.7Omnova OMN ... ... ...dd 11.90 8.10 136 10.45 +4.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 422 7.07 +23.2OncoCyte n OCX ... ... ... 7.64 1.10 13 2.55 -45.2OneLibrty OLP 1.80 6.8 14 27.70 21.02 47 26.41 +1.9OneSmart n ONE ... ... ... 16.00 8.56 303 12.18 +11.6OneMain OMF ... ... 16 36.32 23.70 373 33.60 +29.3ONEOK OKE 3.18f 4.6 50 70.99 49.65 1751 68.95 +29.0sOoma n OOMA ... ... ... 14.25 7.30 119 14.60 +22.2OppLgCap RWL .72e 1.4 ...q 55.31 45.76 47 50.71 -1.3Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 14 61.04 +.5OppSmCap RWJ .59e .8 ...q 77.03 60.34 76 73.67 +5.4OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 334 37.97 +3.8OpR1000V 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 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 4 26.53 +1.6OpIntRev n REFA ... ... ... 30.89 25.65 1 25.99 -6.7OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 2 30.36 -2.3OppGlRv n ESGF ... ... ... 33.63 28.29 29.48 -6.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 37

OppenFin RWW .58e .9 ...q 74.63 58.96 1 64.33 -6.8OpEMRev n REEM ... ... ... 30.65 24.95 1 25.01 -10.0OppenHldg OPY .44 1.5 ...dd 29.80 15.35 54 28.45 +6.2Oracle ORCL .76 1.7 51 53.48 42.57 20643 44.95 -4.9Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 419 16.57 -4.8OrchidIsl ORC 1.08e 14.4 40 10.47 6.77 480 7.52 -19.0OrchidsPP TIS 1.40 34.8 6 15.74 3.44 80 4.02 -68.6OrientPap ONP ... ... 3 2.45 .75 9 1.02 -20.9OrionECarb OEC .72 ... 66 33.95 19.70 221 30.55 +19.3OrionGpHl ORN ... ... ...dd 8.77 5.17 201 8.38 +7.0Orix IX ... ... ... 100.03 77.52 56 78.89 -6.9OrmatTc ORA .49 .9 31 70.68 50.43 230 53.18 -16.9OshRusS n OUSM ... ... ... 27.99 24.76 33 27.23 +.7OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.03 -5.8OshkoshCp OSK .96 1.4 16 100.26 64.14 495 70.69 -22.2OsiskoGl n OR .20 ... ... 14.39 9.14 472 9.48 -18.0OutfrontM OUT 1.44 7.4 11 25.30 17.75 633 19.54 -15.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 721 3.94 +43.8OwensMin OMI 1.04 6.3 10 32.51 14.26 631 16.63 -11.9OwensCorn OC .84 1.3 20 96.52 61.00 1905 63.74 -30.7OwensIll OI ... ... 13 25.90 16.22 1850 16.61 -25.1OwensRM ORM .80f 4.8 11 18.72 13.71 32 16.64 +3.9OxfordInds OXM 1.36 1.6 20 93.47 57.36 85 83.44 +11.0P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 2859 41.70 +17.6PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 34 21.10 +.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 15 11.54 -.3PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 5182 43.74 -2.4PGT Inc PGTI ... ... 27 21.97 12.25 535 21.20 +25.8PHH Corp PHH ... ... ...dd 15.00 8.01 125 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.86 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 29 51.56 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 12 67.65 -2.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 9 57.46 -1.3PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 7 99.36 -1.0PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 71 102.88 -2.9Pim0-5HYCp HYS 5.21e 5.3 ...q 101.95 97.52 400 99.04 -1.4PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 65 100.09 -5.3tPimShMat MINT .82e .8 ...q 101.87 101.39 1846 101.37 -.2PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 15 52.73 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 1 49.69 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 30 114.11 -6.0PJT Part n PJT .20 .4 ...dd 58.76 35.47 119 54.60 +19.7PLDT Inc PHI 1.60e 6.7 ... 35.05 21.58 99 23.90 -20.5PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 131 27.65 -2.3PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 31 25.13 -.9PNC PNC 3.00 2.2 13 163.59 119.77 2240 135.92 -5.8PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 391 39.00 -3.6POSCO PKX ... ... ... 93.12 63.83 209 71.02 -9.1PPDAI n PPDF ... ... ...dd 13.68 5.75 351 5.87 -17.4PPG s PPG 1.80 1.8 17 122.07 100.36 2304 102.68 -12.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.58 PPL Corp PPL 1.64 5.7 12 39.90 25.30 5153 28.74 -7.1PQ GrpH n PQG ... ... 36 18.25 12.88 193 17.69 +7.5PS BusPk PSB 3.40 2.6 33 137.60 107.91 101 128.55 +2.8PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 13 25.16 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 8 25.16 -.6PS BusP pfY PSBpY ... ... ... 24.78 22.04 17 23.60 -4.1PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 29 23.91 -5.3PS BsPk pfW PSBpW ... ... ... 25.77 22.23 13 23.90 -5.3PVH Corp PVH .15 .1 18 169.22 110.59 744 148.53 +8.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 241 29.34 +2.5PcrTrnd450 PTMC ... ... ...q 33.22 27.70 70 32.20 +3.5PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 61 33.57 +11.0PacrCash n GCOW ... ... ... 34.59 29.33 17 30.17 -4.2PacrTrendp PTEU ... ... ... 33.39 27.44 18 27.80 -9.5Pacr Wlth n PWS ... ... ... 27.67 23.99 42 26.37 +4.5Pac Cash n CALF ... ... ... 30.04 22.60 3 28.76 +10.2PacDvCsh n ICOW ... ... ... 31.03 25.35 4 27.18 -7.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 326 2.35 +21.1PacDrill rs PACD ... ... ...dd 1.75 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 3 26.00 -7.8PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 2 23.20 -10.2PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 2 21.09 -14.2PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 1 21.29 -11.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 1 21.02 -14.7PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 3 20.39 -17.0PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.40 -15.9PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 0 19.30 -14.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 654 112.37 -6.8tPagsegur n PAGS ... ... ... 39.97 26.91 4327 27.13 -14.4PalatinTch PTN ... ... ...dd 1.59 .38 831 .98 +14.4PaloAltNet PANW ... ... ...dd 217.40 126.56 885 209.44 +44.5tPampaEng PAM ... ... ... 72.98 35.08 994 33.95 -49.5Pandora P ... ... ...dd 9.98 4.09 4708 7.99 +65.8PanhO&G PHX .16 .8 97 25.30 17.65 23 19.45 -5.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 42 17.97 7.31 85 17.13 +83.2ParaGold n PZG ... ... 3 1.80 1.16 27 1.22 -6.2ParamtGp PGRE .40 2.6 ... 16.79 13.70 780 15.29 -3.5Paretem rs TEUM ... ... ...dd 3.59 .50 824 2.44 +17.9ParkEl PKE .40 1.7 19 24.16 14.59 145 23.31 +36.7ParkHot n PK 2.20f 7.2 ... 32.62 23.91 2014 30.49 +6.1ParkNatl PRK 3.84f 3.4 18 119.00 92.42 36 112.12 +7.8ParkDrl PKD ... ... ...dd 1.44 .31 630 .38 -62.3ParkerHan PH 3.04f 1.9 19 212.80 152.47 779 156.09 -21.8ParsleyEn PE ... ... 50 33.43 21.12 2368 29.93 +1.7PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.45 -.6PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 1 26.25 -2.2PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 32 27.91 -2.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.50 -2.9PartyCity n PRTY ... ... 14 16.90 9.50 1036 14.95 +7.2PaycomSft PAYC ... ... 96 118.45 64.50 631 101.24 +26.0PeabodyE n BTU .60 1.3 ... 47.84 24.37 1054 45.13 +14.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.51 7.62 297 11.58 +17.9Pebblebrk PEB 1.52 3.9 22 41.65 31.29 679 38.74 +4.2Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 7 25.65 +1.5Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 25.35 -1.6Pedevco rs PED ... ... ... 4.44 .26 5305 2.32 +625.0Pembina g PBA 1.50 ... 26 36.99 29.28 540 34.62 -4.3Penney JCP ... ... 39 5.63 2.25 7026 2.34 -25.9PennaRE PEI .84 7.8 15 13.02 8.86 786 10.78 -9.3PenRE pfB PEIpB 1.84 7.7 ... 25.74 20.21 1 23.98 -4.8PenRE pfC PEIpC 1.80 7.9 ... 26.98 19.44 15 22.89 -11.6PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 6 22.28 -11.3PennyMFn PFSI .47p ... 6 25.20 16.00 105 19.85 -11.2PennyMac PMT 1.88 9.8 20 19.30 14.87 670 19.20 +19.5Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 9 25.55 +1.3PennyM pfB PMTpB ... ... ... 25.45 23.68 18 25.10 -.3Penske PAG 1.40f 3.0 11 54.83 38.33 221 47.23 -1.3Pentair PNR .70 1.7 13 74.84 41.28 1001 41.96 -40.6Penumbra n PEN ... ... ...dd 167.35 77.75 602 138.55 +47.2PerfFood n PFGC ... ... 23 38.70 25.40 828 36.55 +10.4PerkElm PKI .28 .4 28 84.49 62.43 685 72.59 -.7PermRck n PRT ... ... ... 16.69 15.00 30 16.29 +5.1Prmian PBT .64e 6.9 26 10.30 7.80 43 9.21 +3.8Perrigo PRGO .76 1.0 ...dd 95.93 63.68 874 73.74 -15.4Perspecta n PRSP ... ... ... 25.45 19.84 2238 21.65 -11.8PetChina PTR .70e .9 ... 85.02 60.69 73 74.54 +6.6PetrbrsA PBR/A ... ... ... 14.98 7.21 7276 8.93 -9.2Petrobras PBR ... ... ... 17.20 7.64 14595 10.07 -2.1Pfenex PFNX ... ... ...dd 8.42 2.07 79 5.50 +106.8Pzer PFE 1.36 3.7 15 39.43 32.32 13714 36.33 +.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.2 ... 7.35 4.89 107 5.44 -7.0PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 121.69 76.21 3949 80.24 -24.1PhilipsNV PHG .88e 2.1 ... 43.45 35.24 830 42.47 +12.4Phillips66 PSX 3.20f 2.9 25 122.38 80.73 2512 110.61 +9.4Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 196 50.62 -3.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 98 4.33 -33.3PhysRltTr DOC .92 5.9 41 20.41 14.13 1957 15.48 -12.8PiedmOfc PDM .84 4.3 9 21.48 16.69 1991 19.76 +.8Pier 1 PIR .28 11.9 ...dd 5.92 2.15 1788 2.36 -43.0PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.13 +1.9tPim IntEq n MFDX ... ... ... 28.41 25.32 10 25.32 -5.3PimEmMkt MFEM ... ... ... 28.32 23.49 6 23.76 -9.2PimcoCA PCQ .92 5.4 ...q 17.89 14.43 34 17.01 -1.5PimcoCA2 PCK .65 7.7 ...q 10.42 8.01 107 8.36 -17.7PimcCA3 PZC .72 6.9 ...q 12.77 9.55 87 10.51 +.7PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 75 17.74 +3.1PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 297 17.64 +7.2PimDyCrd PCI 1.97 8.3 ...q 23.73 21.61 393 23.67 +5.5PimDyInco PDI 2.65a 8.3 ...q 32.11 28.60 209 31.93 +6.3PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 64 12.04 +3.1PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 178 10.53 +1.0PimStPls PGP 2.20 14.6 ...q 18.38 12.37 60 15.10 -1.8PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 338 8.39 +12.5PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 34 27.61 +6.6PimcoMuni PMF .98 7.3 ...q 14.23 12.29 46 13.33 +2.5PimcoMu2 PML .78 5.9 ...q 13.56 11.80 127 13.14 -.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 64 11.65 +.6PimcoNY PNF .68 5.4 ...q 13.63 11.26 20 12.51 -2.1PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 19 10.59 -11.8PimcNY3 PYN .63 6.9 ...q 10.27 8.50 5 9.12 -8.1PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 83 9.69 +5.6PinnaclFds PF 1.30 2.0 13 70.51 52.25 3178 64.84 +9.0PinWst PNW 2.78 3.4 19 92.42 73.41 909 81.45 -4.4PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 28 14.51 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 1414 5.30 +73.8tPionFltRt PHD .72 6.5 ...q 12.22 11.16 137 11.13 -3.0tPionHiIn PHT 1.14 12.3 ...q 10.12 9.27 85 9.26 -4.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 52 10.98 -3.4PioMunHi MHI .84 7.3 ...q 12.35 11.10 134 11.49 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1186 185.21 +7.2PiperJaf PJC 1.50f 1.9 13 99.80 52.75 53 77.45 -10.2PitnyBw PBI .75 8.7 6 16.13 8.11 2004 8.65 -22.6PitnyBw 43 PBIpB 1.67 6.8 ... 26.80 21.46 48 24.80 +1.7PivotSft n PVTL ... ... ... 31.24 15.11 1361 24.70 +57.0PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1587 23.57 +14.2PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1676 23.53 +7.2PlanetFit n PLNT ... ... 2 46.81 21.99 727 44.50 +28.5Plantron PLT .60 .8 25 78.17 41.28 257 77.81 +54.4PlatfmSpc PAH ... ... 16 14.82 9.09 2541 11.39 +14.8PlatGpM rs PLG ... ... 1 .86 .08 631 .11 -63.8sPlayAGS n AGS ... ... ... 27.19 16.66 217 27.61 +49.2PlymInd n PLYM 1.50 9.2 ...dd 19.00 15.09 0 16.25 -12.1PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 1 24.52 -2.5PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.51 349 123.51 -.4PolyMet g PLM ... ... ...dd 1.36 .58 200 .99 +15.1PolyOne POL .70 1.6 20 47.48 34.15 535 43.22 -.6PortGE POR 1.45f 3.4 20 50.11 39.02 866 42.70 -6.3PostHldg POST ... ... 51 88.93 70.66 710 84.85 +7.1PowrREIT PW ... ... ...dd 8.69 5.50 6.11 -.8PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS 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 25.38 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1 PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 165.50 52.42 6 53.90 -39.3PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.16 1 8.25 -21.7PSBMetDS BOM ... ... ...q 11.70 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.83 3 6.24 +22.5PSCrudeSh SZO ... ... ...q 100.37 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.15 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.15 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 7.65 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.15 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.53 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 29.73 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 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 26.02 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 19.71 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 22.94 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 166.95 127.36 1290 158.28 +2.3PrecDrill PDS .28 ... ...dd 4.14 2.26 765 3.21 +6.3PfdAptCm APTS 1.02f 6.1 ...dd 22.71 13.60 357 16.80 -17.0Prestige rs PBH ... ... 3 269.50 27.84 445 38.30 -13.8Pretium g PVG ... ... ... 12.44 6.17 1135 7.21 -36.8Primerica PRI 1.00 1.0 13 108.05 71.60 163 101.05 -.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.12 -2.8PrinActGl GDVD ... ... ... 29.52 25.23 0 26.98 -3.6Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 5 25.88 -1.5tPrinSpec n PREF ... ... ... 101.70 94.81 1 94.75 -5.6PrincREstI PGZ 1.32m 7.4 ...q 19.52 16.21 19 17.72 +3.1PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.5 20 63.45 35.05 352 35.80 -37.4ProLogis PLD 1.92 3.0 24 67.53 56.59 3457 64.52 ProPetr n PUMP ... ... ... 22.88 10.84 1643 15.25 -24.4PrShtDow rs DOG ... ... ...q 69.92 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.43 1216 41.79 ProUltMC s MVV ... ... ...q 45.38 32.29 48 42.66 PrUltQQQ s QLD ... ... ...q 93.29 56.21 1097 87.76 +19.7ProUltSP s SSO .40e .4 ...q 125.72 88.34 2371 111.81 +2.2PrUShCnG SZK ... ... ...q 17.35 12.80 10 15.29 +12.3ProShtHY SJB ... ... ...q 23.91 22.90 17 23.17 +.2ProUShBM rs SMN ... ... ...q 35.54 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 88 76.40 -8.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 6 53.98 -6.0ProSShOG DDG ... ... ...q 27.58 20.60 0 21.64 -5.8ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 55 67.52 +1.1ProUltTl s LTL ... ... ...q 53.22 35.57 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 37 44.91 -.9ProUltEM EET ... ... ...q 114.48 70.29 6 75.95 -19.2ProRaLS RALS .62e 1.7 ...q 38.19 35.85 1 36.38 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 30 22.81 +5.8ProShtEafe EFZ ... ... ...q 27.95 23.78 211 26.49 +4.0ProShtEM EUM ... ... ...q 21.06 16.23 1059 19.26 +7.3ProUltEaf s EFO ... ... ...q 50.26 37.22 12 39.54 ProUEurop UPV ... ... ...q 66.95 49.46 0 52.70 -10.1ProShtBM SBM ... ... ...q 20.24 16.90 17.28 -2.3ProUltSEM EEV ... ... ...q 11.60 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 12 65.05 -1.4ProUltFin s UYG ... ... ...q 47.86 33.38 24 40.67 ProShtRE REK ... ... ...q 17.94 15.56 4 15.80 -.1ProShtChi50 YXI ... ... ...q 23.38 16.42 9 20.24 +5.2ProUltSem s USD ... ... ...q 54.11 25.72 30 43.94 ProUltUt s UPW ... ... ...q 54.09 37.86 37 46.60 -1.0PrUltTech s ROM ... ... ...q 113.10 63.94 18 104.91 +19.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 37.95 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 167 42.07 +6.2ProUltInd s UXI ... ... ...q 83.64 56.44 43 67.26 -7.9PrUltHCr s RXL .63e .7 ...q 107.49 77.00 5 90.51 +2.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 35 92.28 +13.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 41.70 -14.9ProUBasM UYM .15e .2 ...q 82.75 56.30 2 67.30 -9.1PrUlPR2K s URTY ... ... ...q 109.05 56.50 105 98.83 +20.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 119.28 +2.1ProUltSC s SAA ... ... ...q 124.50 75.95 1 114.79 +14.0ProUPD30 s UDOW ... ... ...q 116.82 59.72 1098 84.99 -9.9ProUlR2K s UWM ... ... ...q 86.15 54.70 187 80.80 +14.4ProSht20Tr TBF ... ... ...q 23.81 21.58 311 22.65 +3.6PUltSP500 s UPRO ... ... ...q 57.48 33.97 2637 47.14 ProUChin50 XPP ... ... ...q 113.86 59.62 20 68.34 -18.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 8 35.57 +13.3PUVixST rs UVXY ... ... ...q 45.62 8.52 32231 12.37 +21.2ProVixST rs VIXY ... ... ...q 46.84 21.24 1488 30.67 +32.5PS ShCrd rs OILD ... ... ... 120.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.56 187 60.49 +62.5PrUCrude rs UCO ... ... ...q 34.67 13.30 2029 33.49 +42.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 57.72 +.5PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.31 19.88 33 23.07 +9.1PrUltSilv AGQ ... ... ...q 39.51 28.47 198 28.71 -15.2PrUltShN s KOLD ... ... ...q 52.12 30.06 46 40.10 +1.1ProUShGld GLL ... ... ...q 80.66 63.08 7 76.79 +11.1sPrSUShAus CROC ... ... ...q 51.28 42.20 0 51.30 +12.2PrUltShYen YCS ... ... ...q 76.95 64.93 8 73.67 -1.7ProSUltGold UGL ... ... ...q 44.38 35.62 47 35.88 -11.8ProShtVx s SVXY ... ... ...q 139.47 9.53 14648 12.72 -90.1PrUShCrd s SCO ... ... ...q 47.63 14.80 2860 15.30 -37.7ProShtEuro EUFX ... ... ...q 42.23 38.37 41.53 +3.9ProUltEuro ULE ... ... ...q 18.97 15.76 1 15.93 -8.8ProUShEuro EUO ... ... ...q 23.55 19.46 56 23.01 +8.5ProctGam PG 2.87f 3.7 20 94.67 70.73 6093 78.13 -15.0ProgsvCp PGR .69e 1.2 31 64.77 43.59 3014 59.74 +6.1ProsHldg PRO ... ... ...dd 38.36 21.36 106 37.01 +39.9ProShtQQQ PSQ ... ... ...q 40.94 30.60 822 31.51 -11.4ProShSP rs SH ... ... ...q 33.70 28.14 5721 29.24 -3.1PrUShSP rs SDS ... ... ...q 51.32 35.66 4122 38.04 -7.3PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 0 17.41 -7.1PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 505 23.97 -25.9PrUShD3 rs SDOW ... ... ...q 31.52 15.67 3383 18.68 -4.2PUltShtF rs FINZ ... ... ...q 13.97 6.47 5 8.50 +4.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 0 14.70 +5.1ProUShL20 TBT ... ... ...q 39.86 32.99 2750 35.97 +6.5PrShR2K rs RWM ... ... ...q 48.41 37.53 276 38.73 -8.4PrUShHC rs RXD ... ... ...q 34.67 24.68 2 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.87 -17.9PrUShRE rs SRS ... ... ...q 37.33 27.85 29 28.37 -2.9PUShtR2K TWM ... ... ...q 22.96 13.61 888 14.46 -17.2PrUShtSC SDD ... ... ...q 21.13 12.00 12.68 -18.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 32.35 -3.4PUShtIndl SIJ ... ... ...q 21.83 14.55 3 17.04 +1.2PS OnlSt n CLIX ... ... ... 50.79 37.63 18 49.49 +25.9PrShtSmC SBB ... ... ...q 39.75 30.37 31.27 -8.8PUPShtMC SMDD ... ... ...q 15.02 8.26 4 8.98 -10.5PrSh K1 n OILK ... ... ... 27.03 17.12 12 26.91 +24.3PUShtEur EPV ... ... ...q 37.20 26.83 7 32.74 +5.7PUShtSPX rs SPXU ... ... ...q 63.76 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 2 28.13 +6.3ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 347 62.16 -2.9PUltShEafe EFU ... ... ...q 27.38 19.90 1 24.32 +6.7PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 36.43 -13.4PrUltBra rs UBR ... ... ...q 107.88 44.12 2 46.84 -40.0PrSht20yTr TTT ... ... ...q 31.13 25.95 148 26.63 +.1ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 3 41.62 -2.9PUltShOG DUG ... ... ...q 53.46 28.56 55 31.43 -15.1PS MngdF FUT ... ... ... 40.60 39.00 40.10 -.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 41 35.62 -.6ProEurDiv EUDV .15p ... ...q 44.13 39.62 41.72 -.1PHYIntH bt HYHG 3.16 4.8 ...q 70.99 65.87 23 66.45 -1.2ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.10 -.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 1 56.71 +4.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.57 -1.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.54 +.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 14 86.30 -18.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 129 73.60 -4.5ProSht7-10y TBX ... ... ...q 29.77 27.55 8 29.11 +2.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 71.90 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 157 54.65 +.2ProSR2KDv SMDV .47e ... ...q 58.30 51.18 19 57.57 +4.3tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.84 1 73.96 -3.8ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 3 24.21 -4.0PrUltShtTc REW ... ... ...q 23.63 11.80 10 12.60 -23.4PrUShtFn SKF ... ... ...q 27.17 18.61 20 20.61 -1.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.51 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 28.77 +3.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.87 6 54.75 -6.6ProCdNASh WYDE ... ... ...q 33.50 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 7 25.38 -2.0ProspBcsh PB 1.44 2.1 17 79.20 55.84 318 68.55 -2.2Protalix PLX ... ... ...dd .92 .39 94 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 136.40 66.85 145 119.15 +15.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 173 27.90 +3.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1301 94.33 -18.0Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 26 25.83 +2.3PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 59 25.37 +.3PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 13 26.18 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 22 26.68 +2.3Prud UK PUK 1.49e 3.3 ... 55.36 45.09 183 45.71 -10.0 PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.3 19 54.50 41.67 3143 53.92 +4.7PubStrg PSA 6.80 3.0 25 230.09 180.48 711 226.34 +8.3PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 15 25.33 +.8PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 24 25.09 -.5PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 27 25.00 PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 6 25.04 +.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 17 26.06 -2.0PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 18 26.40 -.2PubSt pfG PSApG ... ... ... 25.63 22.49 33 24.90 -.2PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 33 24.99 -.1PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 48 24.25 -2.6PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 38 24.85 -.7PubSt pfC PSApC ... ... ... 26.45 23.05 13 25.09 -1.5PubSt pfB PSApB ... ... ... 26.69 23.90 23 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 25 25.85 -2.6PulteGrp PHM .36 1.2 16 35.21 23.81 2968 28.87 -13.2PureStrg n PSTG ... ... ...dd 25.62 11.99 2774 24.05 +51.6PutHiInSec PCF .37 3.9 ...q 9.52 8.60 33 9.42 +4.4PMMI PMM .44 6.2 ...q 7.72 6.89 96 7.07 -4.6PMIIT PIM .31 6.8 ...q 4.89 4.58 141 4.58 -4.0PMOT PMO .71 6.1 ...q 12.85 11.44 678 11.71 -5.2PPrIT PPT .31 6.0 ...q 5.68 5.05 180 5.23 -1.9Puxin n NEW ... ... ... 35.00 17.00 139 20.61 -1.9PzenaInv PZN .41e 4.2 21 13.15 8.61 46 9.83 -7.9Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 369 57.90 +57.1QEP Res QEP .08 .7 34 13.75 7.02 1854 11.91 +24.5QIAGEN QGEN ... ... 40 37.61 30.20 463 35.99 +16.4QTS RltTr QTS 1.64 4.1 37 61.55 31.58 687 40.29 -25.6QuadGrph QUAD 1.20 5.6 10 31.29 17.73 219 21.42 -5.2QuakerCh KWR 1.48f 1.0 31 165.93 129.98 36 155.37 +3.0QuaCare QCP ... ... ... 22.91 12.25 2277 20.60 +49.2QuanexBld NX .16 .9 23 24.60 16.25 119 18.10 -22.6QuantaSvc PWR ... ... 23 40.11 32.19 1504 33.56 -14.2QntmDSS rs QTM ... ... 26 8.66 1.87 413 2.08 -63.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.50 +1.6QnForSm n FFSG ... ... ... 27.15 24.51 21 26.07 +1.1QnForTcG n FFTG ... ... ... 26.55 24.19 247 24.71 -3.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 76 27.88 +1.9InspCpBd n IBD ... ... ... 28.29 24.07 3 24.39 -3.3QuaInsp n ISMD ... ... ... 29.95 23.78 2 28.37 +7.3QuaInsLg n BLES ... ... ... 30.44 26.00 3 27.83 -2.1FormInco n FFTI ... ... ... 27.57 23.79 340 23.97 -3.9FrmHdGr n FFHG ... ... ... 29.49 24.03 108 28.17 +2.3QuanReal n QXRR ... ... ... 26.19 23.44 24.94 -1.3QuanDyn n XUSA ... ... ... 29.97 25.12 217 29.55 +5.8QuanMulT n QXTR ... ... ... 26.83 24.56 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.20 -1.9QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.32 +1.9Qudian n QD ... ... 60 34.91 7.64 850 9.02 -28.1QstDiag DGX 2.00f 1.8 21 116.49 90.10 613 110.21 +11.9QuintEn n QES ... ... ... 10.67 7.10 15 8.33 -7.4QuormHl n QHC ... ... ... 10.00 2.91 462 4.75 -23.9QuotientTc QUOT ... ... ...dd 17.85 10.35 281 13.45 +14.5Qwest 54 CTV 1.72 7.7 ... 26.37 20.64 68 22.41 -4.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 10 25.28 +.4Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 40 22.94 -3.5Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 44 23.07 -2.9Qwest53 CTY 1.53 7.4 ... 25.57 18.66 148 20.59 -6.4Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 25 22.10 -2.4Qwest 56 CTAA ... ... ... 27.37 21.51 13 24.21 -2.0Qwest57 n CTDD ... ... ... 25.97 20.51 50 22.22 -2.9Qwest56 n CTBB ... ... ... 25.60 19.86 41 21.88 -2.8R -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 19.96 131 21.18 -8.2RELX plc s RELX .54e 2.5 ... 24.03 20.31 220 21.57 -9.0RH RH ... ... 50 164.49 44.00 704 139.21 +61.5RLI Corp RLI .88f 1.3 27 69.74 50.34 113 66.72 +10.0RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 1255 22.02 +.2RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 26 26.35 -2.4RPC RES .40 2.8 19 27.07 13.55 1860 14.22 -44.3RPM RPM 1.28 2.2 20 60.53 46.36 1915 57.96 +10.6RSP Perm RSPP ... ... 76 51.51 28.76 1108 43.18 +6.1RYB Edu n RYB ... ... ...cc 31.80 15.50 42 19.88 +17.8RadianGrp RDN .01 .1 9 23.49 14.06 2788 16.21 -21.3RadiantLog RLGT ... ... 66 5.62 3.46 56 3.98 -13.5RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 1 25.73 -.6RafaelHl n RFL ... ... ... 10.31 3.05 35 9.13 +86.3RLauren RL 2.50f 2.0 18 145.94 70.36 883 125.82 +21.3RamcoG RPT .88 6.8 10 15.00 11.15 416 12.95 -12.1RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 0 52.42 -9.1RangeRs RRC .08 .5 18 23.59 11.93 4712 16.73 -1.9RngrEnS n RNGR ... ... ...dd 15.70 6.88 12 9.68 +4.9RJamesFn RJF .88f 1.0 19 102.17 74.14 643 90.30 +1.4RayAdvM RYAM .28 1.6 22 22.96 12.68 523 17.16 -16.1RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 122.84 -14.7Rayonier RYN 1.08f 2.8 41 39.73 27.71 863 38.38 +21.3Raytheon RTN 3.47 1.8 28 229.75 161.87 950 194.39 +3.9RealityETF DIVY .46p ... ...q 28.89 25.46 18 26.66 +2.3RltDvcDiv LEAD ... ... ...q 34.32 28.13 5 32.37 +1.3RealDivc n DFND ... ... ...q 28.60 25.12 0 27.12 -.5RealDivG n GARD ... ... ...q 26.84 21.91 25.35 +1.5tRealogy RLGY .27p 1.2 15 35.18 22.54 1391 22.96 -13.4RltyInco O 2.53 4.7 30 60.05 47.25 3226 53.28 -6.6ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 220 29.00 -6.3ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 74 177.70 94.47 1862 136.32 +13.5RedLionH RLH ... ... ...dd 12.70 6.15 57 11.40 +15.7RedwdTr RWT 1.20f 7.2 12 17.45 14.29 362 16.63 +12.2Reeds REED ... ... ... 3.10 1.30 25 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 281 81.35 +6.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1750 61.55 -11.0RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 572 .22 +27.6RegHlt pfA RHEpA 2.72 98.7 ... 22.90 2.10 2 2.76 -65.6RegnlMgt RM ... ... 15 37.21 21.47 37 35.56 +35.2RegionsFn RF .36 2.0 16 20.21 13.03 13072 17.89 +3.5Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 48 25.66 +1.3Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 37 27.32 -3.9Regis Cp RGS ... ... ...cc 18.63 9.40 113 16.81 +9.4ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 296 133.35 -14.5ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 24 27.83 +1.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 33 25.87 -7.6RelStlAl RS 2.00 2.3 19 97.41 68.46 446 87.62 +2.1RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 59 67.50 43.85 125 52.55 +8.4RenaisIPO IPO .02e .1 ...q 31.67 24.59 6 29.57 +4.8RenIntIPO IPOS .24e 1.0 ...q 27.06 21.31 22.99 -5.7RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 207 120.35 -4.2RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 18 24.72 -1.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 21 25.35 -.6ReneSola rs SOL ... ... ...dd 3.79 2.12 83 2.47 -7.1RennFund RCG ... ... ...q 2.20 1.13 0 1.58 +5.1Renren rs RENN ... ... ...dd 3.19 .55 542 2.40 +154.0RepubSvc RSG 1.38 2.0 31 69.97 60.26 1031 68.94 +2.0ResMed RMD 1.40 1.3 50 108.29 71.29 617 103.78 +22.5ResolEn rs REN ... ... ... 38.64 23.64 598 29.81 -5.3ResoluteF RFP ... ... ...dd 12.15 4.10 164 10.15 -8.1RestBrnds QSR 1.80 3.0 19 68.89 53.09 1671 60.19 -2.1RetailProp RPAI .66 5.2 12 13.78 10.84 1430 12.64 -6.0RetailVal n RVI ... ... ... 407 32.38 RetractTc RVP ... ... ...dd 1.48 .54 47 .74 +8.8RevGp n REVG .20 1.2 ... 33.15 12.87 790 16.32 -49.8Revlon REV ... ... ...dd 27.90 15.60 96 17.35 -20.4RexAmRes REX ... ... 15 102.00 70.48 58 79.11 -4.4tRexahnPh rs RNN ... ... ...dd 3.19 1.39 134 1.38 -31.7RexfordIR REXR .64f 2.0 53 32.91 26.32 523 31.32 +7.4RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.02 -6.5RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 3 25.01 +.8Rexnord RXN ... ... 20 31.44 22.52 491 28.80 +10.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 4 62.36 +6.6tRiceMidstr RMP 1.22f 7.2 12 23.00 16.69 342 16.85 -21.5RingCentrl RNG ... ... ...dd 81.20 34.10 941 71.55 +47.8RingEngy REI ... ... ...dd 17.35 11.58 397 12.72 -8.5RioTinto RIO 2.27e 4.2 ... 60.72 42.65 4499 53.96 +1.9RitchieBr RBA .68 2.0 39 36.00 24.08 206 34.65 +15.8RiteAid RAD ... ... 2 2.93 1.38 14249 1.68 -14.7RivrnOpp n RIV 1.68 8.2 ... 21.63 19.10 12 20.57 +2.7Riv/Doubl n OPP ... ... ... 19.76 17.12 30 17.76 -3.4RoadrnTrn RRTS ... ... 4 9.75 1.63 2703 2.86 -62.9RobtHalf RHI 1.12f 1.7 26 70.35 42.92 1096 65.45 +17.8RockwlAut ROK 3.68 2.2 25 210.72 155.81 1145 167.69 -14.6RockColl COL 1.32 1.0 21 139.63 104.91 1218 135.18 -.3RogCm gs RCI 1.57 ... 13 54.95 43.11 99 47.47 -6.8Rogers ROG ... ... 32 184.00 105.60 80 113.35 -30.0Rollins s ROL .56 1.1 66 54.25 39.90 471 53.12 +14.2Roper ROP 1.65 .6 29 292.97 226.81 430 274.60 +6.0RosettaStn RST ... ... ...dd 16.85 8.71 133 16.26 +30.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 1810 15.48 -1.1RBCda pfT RYpT 1.69 ... ... 31.75 27.94 2 28.95 -3.3RoyalBk g RY 3.76 ... ... 87.10 72.18 479 74.85 -8.3RBScotlnd RBS ... ... ... 8.74 6.36 699 6.72 -12.0RBSct 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 27 25.79 +1.3RylCarb RCL 2.40 2.3 14 135.65 101.20 2806 103.96 -12.8RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.56 2171 71.48 +4.7RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 52.44 2193 68.40 +2.5RoyceGVal RGT .10e ... ... 11.73 9.51 27 10.47 -3.2RoyceMC RMT .63e 6.2 ...q 10.39 8.09 175 10.10 +7.0Royce RVT 1.22e 7.7 ...q 17.18 14.02 278 15.75 -2.6RubiconPrj RUBI ... ... ...dd 5.35 1.48 400 2.95 +57.8Rudolph RTEC ... ... 20 34.55 21.10 124 30.10 +25.9Ryder R 2.08f 2.9 18 90.26 65.65 448 72.81 -13.5RyersonH RYI ... ... 43 12.95 7.65 278 12.00 +15.4RymanHP RHP 3.40 4.1 17 85.77 57.78 214 82.01 +18.8S -S&P Glbl SPGI 2.00 1.0 30 208.98 145.72 1955 204.32 +20.6SAP SE SAP 1.31e 1.1 ... 121.95 99.20 522 115.32 +2.6SCANA SCG .49m 1.3 9 68.35 33.61 1154 38.79 -2.5SCE TrV n SCEpK ... ... ... 29.56 24.70 108 25.96 -1.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 29 24.48 +1.3SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 10 27.20 +.6SCETr pfJ SCEpJ 1.34 5.2 ... 28.62 23.96 26 25.82 +.1SCE Tr pfL SCEpL 1.25 5.3 ... 25.77 21.75 59 23.71 -1.3SJW SJW 1.12a 1.7 23 69.29 47.57 127 66.89 +4.8SK Tlcm SKM ... ... ... 28.97 22.66 268 22.91 -17.9SLGreen SLG 3.25 3.2 30 107.88 89.46 718 100.37 -.6SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 12 25.55 +1.9SM Energy SM .10 .4 ...dd 28.20 12.29 1888 25.17 +14.0Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 5699 242.73 -1.9SpdrGold GLD ... ... ...q 129.52 114.80 12022 117.46 -5.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 15 33.19 -7.6SpdrNoANR NANR ... ... ...q 37.79 30.22 57 35.94 +1.3Spd 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, July 3, 2018

PAGE 38

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 87.82 -2.2SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 37.63 4037 38.15 -6.3tSpd MsciCh XINA ... ... ... 26.62 19.69 0 19.51 -18.4S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.96 18 98.49 -5.8Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 0 52.43 -2.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 59.48 -9.2SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 75.98 -3.4SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 55.70 1 58.29 -4.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 56.58 2 58.72 -8.2S&PChina GXC 1.31e 1.3 ...q 123.91 88.72 62 103.16 -3.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 74.78 -.9SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 13 58.78 -8.9SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 15 62.29 -4.2SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 14 67.09 -5.3SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 71.18 2 76.74 -2.7SpdEMkt s SPEM ... ... ...q 42.47 33.10 491 34.90 -8.5SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.57 505 30.53 -7.1SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.20 106 49.51 +.9Spd 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 43.96 146 47.79 -2.2SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.35 51 47.03 -9.6SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 113 38.09 -7.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.26 65 36.65 -6.0SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 57 49.15 -5.1SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 672 38.86 -4.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 100 33.91 -4.4SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 604 30.08 -5.1SP Mid MDY 2.94e .8 ...q 366.10 307.28 932 355.06 +2.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.34 63368 271.86 +1.9SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 52 26.28 -.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 10 32.28 -4.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 21 37.51 -2.0tSpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.97 878 46.79 -.8SpdrUShBd ULST .16 .4 ...q 40.82 40.15 27 40.21 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 44 74.76 +.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 403 47.45 -2.4SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 5 65.54 -1.0SpdrGroEq SYG 1.85e .8 ...q 86.17 70.73 1 80.88 +1.8SpdrBiot s XBI .44e .5 ...q 101.55 74.25 2499 96.29 +13.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 372 92.58 -2.0SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.64 1 81.51 -4.6SpdrHome XHB .15e .4 ...q 47.20 37.17 1749 39.52 -10.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1837 47.60 +.5SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.03 +.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 648 29.83 -2.8Spd LgCap s SPLG ... ... ...q 33.54 28.21 1909 31.96 +2.1SpdrLCpG s SPYG ... ... ...q 36.36 29.33 1212 35.33 +7.1SpdrLCapV s SPYV ... ... ...q 32.54 28.05 199 29.60 -3.5Spd MidC s SPMD ... ... ...q 36.00 29.60 475 34.99 +4.9SpdMCpG s MDYG ... ... ...q 56.05 46.42 874 54.07 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 56 51.97 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 8 94.13 +12.3SpdrSemi s XSD .16e .2 ...q 78.02 60.17 63 72.97 +4.5SpdrSCp s SLYG ... ... ...q 65.54 51.69 1092 63.93 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 1154 67.37 SpdrRs3K s THRK ... ... ...q 35.46 29.89 793 34.09 +2.6SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 95 93.20 -.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 197 29.49 -1.3SpFcStIn n XITK ... ... ... 107.00 69.38 13 96.71 +23.8SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 91.89 0 101.21 -.8SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.87 -4.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.96 297 33.72 -4.6SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 2845 30.69 SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 467 56.14 +.9SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 700 43.41 -1.4SpdrBarITB BWZ .01e ... ...q 33.49 30.94 683 31.16 -3.0SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 2262 52.99 +4.7SpdrLTBd s SPLB ... ... ...q 28.77 25.87 80 26.05 -8.9SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 814 33.17 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 9 25.32 -2.7tSpdrEMBd EBND ... ... ...q 30.91 26.82 379 26.69 -10.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 952 27.17 -1.4tSpdrLehHY JNK 2.30 6.5 ...q 37.46 35.35 14403 35.31 -3.8tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 852 30.11 -1.0tSP IntTip WIP .41e .3 ...q 60.27 53.88 134 53.86 -6.4SPLIntTB s BWX ... ... ...q 29.72 27.23 9797 27.69 -2.6SpdrTrans s XTN .25e .4 ...q 69.36 53.77 29 63.66 -2.3SpdrTelcm XTL .68e .9 ...q 74.86 65.10 26 72.76 +6.5SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 8 69.69 +13.2SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 61 78.70 +22.2SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 18 81.90 +17.9tSpdrMLCrs CJNK 1.01e 4.0 ...q 27.04 25.26 4 25.26 -5.0SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 70.55 121 87.14 +4.3SpdAgBd n SPAB ... ... ... 28.84 27.57 753 27.81 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 59 55.32 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1827 91.44 SpdLgTr s SPTL ... ... ...q 37.32 33.45 830 34.93 -4.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 30 58.53 -1.5SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4614 61.52 +4.5Spdr1500MT MMTM 1.61e 1.4 ...q 123.99 101.69 1 118.94 +3.6SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 6441 48.47 +7.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 331 47.96 -2.1SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 83 43.15 -.8SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 12195 42.24 +13.6SpNuBST rs SHM ... ... ...q 48.95 47.51 659 47.95 +.1SpdrGendr SHE ... ... ... 75.63 66.66 6 72.35 +2.1SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 851 16.44 -4.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 72.77 +.3SpdrMetM XME .24e .7 ...q 39.62 29.01 1863 35.44 -2.6SpdrR1KMo ONEO ... ... ... 77.42 68.69 14 73.06 +.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.96 -.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 180 37.14 -.8SpdrFosFFr SPYX ... ... ...q 69.64 58.40 5 65.38 +.9SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 5 90.36 -.2SpdrUsaSt QUS .54e ... ...q 82.07 69.37 26 77.76 +.7Spd SP600 s SLY ... ... ... 74.88 58.62 67 73.06 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 62.73 +.6SpdrSCap n SPSM ... ... ... 33.40 28.11 1985 32.47 +3.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 27 19.20 -.5Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 147 95.31 +4.3SPX Cp SPXC ... ... 16 37.96 23.41 230 35.19 +12.1SPX Flow n FLOW ... ... 41 54.92 31.10 209 43.55 -8.4SRC Eng SRCI ... ... 16 13.32 6.61 1789 10.80 +26.6STMicro STM .40 1.8 24 26.43 14.28 2671 22.10 +1.2SABESP SBS .39e 6.6 ... 11.96 5.72 1076 5.95 -43.1SabnR SBR 2.29m 4.9 22 50.00 37.00 8 46.50 +4.3SachemC n SACH .42 10.6 ... 5.02 3.30 28 3.96 +.5SafeBulk SB .04 1.2 ... 4.00 2.25 362 3.37 +4.3SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.80 6 23.82 -.3SafeB pfD SBpD 2.00 8.4 ... 24.20 18.86 10 23.80 +1.1SafegdSci SFE ... ... ...dd 14.40 10.75 73 12.85 +14.7SafeInco n SAFE .60 3.1 ... 20.00 15.57 94 19.15 +8.8SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.35 -5.2SailptTch n SAIL ... ... ...dd 28.94 12.82 480 24.99 +72.3StJoe JOE ... ... 55 20.00 16.75 144 18.00 -.3Salesforce CRM ... ... ...cc 142.12 85.12 6269 140.43 +37.4SalMidMLP SMM 1.30 12.8 ...q 12.24 8.53 75 10.14 -8.0SallyBty SBH ... ... 10 21.36 14.05 2567 15.27 -18.6SJuanB SJT .65e 11.4 12 10.54 5.66 242 5.70 -30.8SanchezEn SN ... ... ...dd 7.49 2.78 2022 4.34 -18.3SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 11 11.65 +5.0SandRidge SD ... ... ... 21.90 13.02 307 17.56 -16.7SandRMiss SDT .22e 11.3 2 2.30 .73 147 1.98 +139.7SandRMs2 SDR .21e 12.0 1 2.00 .74 131 1.79 +110.3SandRdgP PER .50e 19.3 6 3.10 1.80 203 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.68 784 4.46 -10.6Sano SNY 1.58e 4.0 ... 50.65 37.43 2890 40.00 -7.0SantCUSA SC .23e ... 5 20.46 12.65 1437 19.30 +3.7SantFn 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 +.9SaratogaI SAR 2.04f 7.6 5 28.30 19.62 65 26.69 +19.3SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 8 25.84 +.2Sasol SSL 1.41e 4.0 ... 38.75 26.92 189 35.67 +4.3SaulCntr BFS 2.08 3.9 18 65.43 46.71 33 53.76 -12.9SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 25.05 -1.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 41 80.35 61.02 9387 65.21 -3.2SchndrNt n SNDR .24 .9 ... 30.52 20.18 693 27.51 -3.7SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.11 1097 66.17 +2.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.39 1497 65.16 +2.2SchwLCGr SCHG .63e .8 ...q 78.13 62.63 956 76.13 +7.7SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 468 53.14 -2.8SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 612 54.93 +3.1SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 2765 74.01 +6.1SchwEMkt SCHE .49e 1.9 ...q 31.08 24.67 2183 25.59 -8.4Sch 1000 n SCHK ... ... ... 28.14 24.88 86 26.85 +2.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.36 566 27.39 -7.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 153 34.38 -4.4SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 485 29.27 -3.7SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 215 39.99 +5.5SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 332 37.30 -.4SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 44 37.24 -.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 1171 49.21 -3.8SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 5675 32.72 -4.0SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 243 50.51 -2.9SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 1117 41.45 -.4SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 456 52.18 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 903 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 611 54.83 -1.1SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 202 35.57 -2.9Schwab SCHW .40 .8 29 60.22 38.06 6475 51.30 -.1Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 43 26.58 -1.1Schwb pfD SCHWpD ... ... ... 27.90 25.49 50 26.35 -2.4SchwitMau SWM 1.72 3.9 15 48.06 36.26 82 43.89 -3.2SciApplic SAIC 1.24 1.5 20 90.84 60.21 340 81.57 +6.5ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.30 2 25.44 ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 416 7.10 -4.1ScorpioTk STNG .04 1.4 ... 4.18 1.85 1324 2.84 -6.9ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 9 24.66 -.8ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.50 +.3Scotts SMG 2.12 2.5 20 110.12 76.60 308 83.48 -22.0Sea Ltd n SE ... ... ... 17.19 10.06 1288 14.51 +8.9SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3940.00 -10.7SeabGld g SA ... ... ... 13.70 9.80 207 10.75 -4.9SeacorHld CKH ... ... ...dd 59.00 33.35 127 56.27 +21.7SeacrMar SMHI ... ... ... 25.00 11.66 38 22.95 +96.2tSeadrillLtd SDRL ... ... 1 .74 .15 134582 .10 -55.8Seadrill SDLP .40 11.3 ... 4.20 2.60 224 3.55 -3.0SealAir SEE .64 1.5 21 49.94 40.76 2821 42.39 -14.0Seaspan SSW .50 5.1 15 10.27 5.50 1172 9.89 +46.5 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.07 33 25.76 +3.8Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 3 25.54 Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.23 15 25.30 +2.7sSeaspn pfH SSWpH ... ... ... 25.08 20.70 43 25.15 +6.3sSeaspn pfG SSWpG ... ... ... 25.77 21.98 29 25.75 +6.0Seaspan n SSWA ... ... ... 24.99 23.15 7 24.80 +2.0SeaWorld SEAS ... ... ...dd 22.96 10.42 1199 22.01 +62.2SelEngS n WTTR ... ... ... 21.96 11.22 525 14.18 -22.3SelMedHld SEM ... ... 13 19.78 14.80 424 18.25 +3.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 11 25.45 +1.1SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 355 25.05 -17.1SemiMfg SMI ... ... 19 9.14 4.49 137 6.43 -24.9SempraEn SRE 3.58 3.1 21 122.98 100.49 1564 115.54 +8.1Sempra pfA SREpA ... ... ... 107.00 95.95 366 102.71 +3.6SendGrid n SEND ... ... ...cc 32.03 17.50 355 26.48 +10.5SensataT ST ... ... 18 57.40 42.80 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 178 71.13 -2.8SequansC SQNS ... ... ...dd 3.95 1.44 66 2.10 +9.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 262 43.02 +6.3Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 8 23.44 -3.7ServiceCp SCI .68 1.9 24 40.28 32.90 792 36.09 -3.3ServiceMst SERV ... ... 34 60.66 38.78 806 59.42 +15.9ServcNow NOW ... ... ...dd 188.59 103.00 1672 177.60 +36.2Servotr SVT .16e 1.7 ...cc 12.80 8.50 0 9.15 -17.8ShakeShk n SHAK ... ... 98 69.96 30.12 1472 64.90 +50.2ShawCm g SJR 1.18 ... ... 23.44 18.50 305 20.26 -11.3ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 516 22.30 -25.2Sherwin SHW 3.44f .8 31 435.15 326.68 456 406.76 -.8tShinhanFn SHG ... ... ... 50.37 38.04 103 38.24 -17.6ShipFin SFL 1.40 9.5 15 15.98 12.80 965 14.70 -5.2Shopify n SHOP ... ... ...dd 175.11 84.80 878 149.42 +47.9Shutterstk SSTK ... ... 40 52.78 29.85 248 48.73 +13.2SibanyeG SBGL .14r 5.9 ... 6.50 2.25 2394 2.38 -51.0SiderurNac SID ... ... ... 3.55 1.91 1688 1.97 -19.6SierraMt n SMTS ... ... ... 3.00 2.13 24 2.68 +8.1Sifco SIF ... ... ...dd 7.95 5.00 0 5.15 -22.6SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1821 56.11 -.8Silvrbow n SBOW ... ... ... 34.76 19.89 16 28.83 -3.0SlvrcpMt n SVM .02 ... 53 3.43 2.12 127 2.66 +1.5SimonProp SPG 7.80 4.6 23 173.26 145.78 1131 169.68 -1.2Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 70.90 -.9SimpsnM SSD .88f 1.4 33 67.32 41.79 377 63.55 +10.7SinopcShg SHI ... ... ... 74.09 52.82 42 59.21 +3.9Siteone n SITE ... ... 78 95.49 48.19 335 84.70 +10.4SixFlags SIX 3.12 4.4 23 73.38 51.25 903 70.13 +5.3Skechers s SKX ... ... 16 43.08 23.90 1601 30.45 -19.5Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 532 5.80 -32.2Smartsh n SMAR ... ... ... 32.79 18.06 380 24.36 +24.9Smith&N SNN .61e 1.7 63 40.41 33.72 1206 36.02 +2.9SmithAO s AOS .72 1.2 33 68.39 53.23 1792 58.99 -3.7Smucker SJM 3.12 3.0 14 133.38 96.13 957 105.16 -15.4SnapInc A n SNAP ... ... ... 21.22 10.50 10258 13.15 -10.0SnapOn SNA 3.28 2.0 16 185.47 140.83 558 160.35 -8.0SocCapH n IPOA ... ... ... 10.85 9.85 9 10.03 -.6SocCapH un IPOA/U ... ... ... 11.58 10.02 26 10.56 -.4SocQ&M SQM .99e 2.1 ... 64.20 32.91 612 46.98 -20.9Sogou n SOGO ... ... ...cc 15.50 7.91 3029 10.99 -5.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 486 13.80 -35.5Solitario XPL ... ... ...dd .88 .37 74 .43 -28.5SonicAut SAH .24 1.1 11 23.60 15.95 183 20.90 +13.3SonocoP SON 1.56 3.0 26 55.77 46.55 504 52.44 -1.3SonyCp SNE ... ... ... 53.91 36.25 480 50.94 +13.3Sothebys BID .40 .7 18 60.16 42.78 307 54.82 +6.2SourcC SOR 1.00 2.5 ...q 42.97 38.61 19 39.67 -2.7SoJerInd s SJI 1.12 3.3 30 36.41 25.96 571 33.96 +8.7SthcrssEn SXE ... ... ...dd 3.19 1.40 151 1.53 -9.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.10 -8.3SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.79 -4.0SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 0 22.40 -7.1SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 24.06 -5.4SouthnCo SO 2.40f 5.1 52 53.51 42.38 4198 46.90 -2.5SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 44 26.49 -1.9SouthCo ef SOJB ... ... ... 26.25 23.71 75 25.17 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 47 24.59 -3.4SthnCopper SCCO .23e .5 39 58.09 34.51 994 45.44 -4.2SwstAirl LUV .64f 1.2 9 66.99 49.76 5126 51.54 -21.3SwtGas SWX 2.08 2.7 24 86.87 62.54 232 76.85 -4.5SwGA Fn SGB .48f 2.1 17 26.04 18.50 1 22.72 -5.3SwstnEngy SWN ... ... 6 6.72 3.42 13823 5.24 -6.1SprkNtSE wi LOV ... ... ... 15.40 10.15 4 10.82 -14.5Sparton SPA ... ... 21 23.46 16.35 51 19.34 -16.1SpdFosFr n EFAX ... ... ... 77.82 67.00 1 68.29 -6.3SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.84 -1.1SpdEmFos EEMX ... ... ... 76.80 61.39 1 63.21 -9.4SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.30 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 55 14.95 +.5SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.50 -1.4SpectraEP SEP 3.01f 8.6 10 46.47 29.89 866 34.93 -11.7SpectrmB SPB 1.68 2.1 15 126.69 60.13 307 81.40 -27.6SpeedM TRK .60 3.5 19 23.47 16.46 20 17.33 -8.2SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.68 +2.4SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.35 -1.9Spire SR 2.25 3.1 20 82.85 60.09 227 71.65 -4.7SpiritAero SPR .48f .6 19 105.20 58.00 743 85.68 -1.8SpiritAir SAVE ... ... 16 48.81 30.32 1190 37.12 -17.2SpirMTA n SMTA ... ... ... 10.67 8.90 216 10.31 +13.0SpiritRltC SRC .72 8.9 12 8.46 6.47 3687 8.05 +4.7SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 27 23.34 -6.0Spotify n SPOT ... ... ...dd 182.45 135.51 1171 170.69 +14.5SpragueRs SRLP 2.61 10.3 15 29.00 21.80 34 25.45 +5.2Sprint S ... ... 3 8.92 4.81 7124 5.43 -7.8SprottSilv PSLV ... ... ...q 6.85 5.77 309 5.80 -8.5SprottGold PHYS ... ... ...q 11.15 9.83 785 10.07 -4.9SprottPPP SPPP ... ... ... 9.91 7.81 22 8.03 -14.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 5416 63.14 +82.1STAG Indl STAG 1.39 5.1 37 28.95 22.42 566 27.02 -1.1STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.67 -1.9StageStrs SSI .20 8.6 ... 3.25 1.45 89 2.33 +38.7SP Matls XLB .98e 1.7 ...q 64.17 53.41 7683 57.76 -4.6SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 9357 83.72 +1.3SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 13252 51.23 -9.9SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 6899 109.45 +10.9SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 15290 74.82 +3.5SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 66189 26.72 -4.3SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 14099 71.79 -5.1SP Tech XLK .78e 1.1 ...q 72.43 54.25 12542 70.09 +9.6SpdrRESel XLRE ... ... ...q 34.02 29.17 6280 32.52 -1.3SP Util XLU 1.55e 3.0 ...q 57.23 47.37 15699 52.33 -.7StdMotor SMP .84 1.7 28 54.73 40.56 68 49.28 +9.7Standex SXI .72 .7 22 110.00 89.40 24 103.50 +1.6tStanBlkDk SWK 2.52 1.9 18 176.62 132.44 1223 132.46 -21.9StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 76 25.42 +.8StanBlD un SWP ... ... ... 128.00 104.37 11 104.79 -14.6Stantec g STN .55f ... 17 29.25 24.05 25 25.85 -7.5StarGas SGU .47f 4.8 15 11.35 8.74 14 9.74 -9.4Starret SCX .40 6.2 21 9.40 5.80 1 6.50 -24.4Startek SRT ... ... 47 14.78 6.11 59 6.52 -34.6StarwdPT STWD 1.92 8.8 11 22.67 19.47 3897 21.77 +2.0StateStr STT 1.68 1.8 16 114.27 89.25 2122 94.02 -3.7StateSt pfC STTpC ... ... ... 25.55 24.01 52 25.20 StateSt pfD STTpD ... ... ... 28.96 26.00 62 27.09 -1.3StaStCp pfG STTpG ... ... ... 28.45 25.50 48 26.21 -3.4StateSt pfE STTpE ... ... ... 27.16 25.47 47 26.41 -.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 4 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 22.70 19.75 12 20.18 -4.6Steelcse SCS .54f 4.0 ... 15.90 12.50 477 13.65 -10.2StellusCap SCM 1.36 10.4 11 14.29 11.07 81 13.08 -.5StellCap22 SCA 1.44 5.7 ... 25.39 24.91 6 25.10 -.9Stepan SCL .82 1.0 19 92.97 68.09 83 78.56 -.5Steris plc STE 1.24 1.2 27 107.97 80.74 410 106.69 +22.0SterlingBc STL .28 1.2 14 26.50 21.00 1447 23.85 -3.0SterlBc pfA STLpA ... ... ... 26.74 25.65 7 26.01 -1.2StewInfo STC 1.20 2.8 29 47.37 34.48 72 43.35 +2.5StifelFin SF .48f .9 16 68.76 44.44 419 52.44 -12.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 11 26.07 -3.7Stif 47 ef SFB ... ... ... 26.20 23.25 17 24.48 -1.8StoneHEM EDF 2.16 16.5 ...q 17.31 12.80 80 13.12 -17.5tStonHEmM EDI 1.81 14.3 ...q 16.45 12.66 99 12.70 -18.4StoneMor STON 1.32 22.9 ... 9.62 4.61 155 5.77 -12.0Stonerdg SRI ... ... 25 37.69 14.72 512 35.51 +55.3sStoreCap STOR 1.24 4.6 22 27.45 21.59 1401 26.96 +3.5StratALL36 GJT .29 1.4 ... 21.85 19.20 21.29 +6.5Strat D35 GJP .74 3.2 ... 23.69 21.85 1 23.21 +1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 0 20.96 +3.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 8 25.63 -1.0StratPG34 GJR .27 1.2 ... 23.46 20.93 1 22.90 +4.0StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.52 -5.3StratWMT GJO .22 .9 ... 23.36 21.72 0 22.91 +2.9Stryker SYK 1.88 1.1 29 179.84 137.70 1079 169.96 +9.8SturmRug RGR 1.28f 2.3 19 64.55 43.00 145 56.45 +1.1SubPpne SPH 2.40 10.2 34 27.05 21.85 102 23.51 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 1108 7.65 -12.0SummitHtl INN .72 5.1 13 19.10 12.77 425 14.23 -6.6SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.61 -3.5SumHP pfE INNpE ... ... ... 26.25 22.82 9 24.16 -5.9SumtMtls n SUM .29t ... 24 34.06 24.49 2304 26.19 -16.7SummitMP SMLP 2.30 14.6 ...cc 24.75 13.10 140 15.75 -23.2SunCmts SUI 2.84f 2.9 99 98.99 80.12 289 97.77 +5.4SunLfFn g SLF 1.90f ... ... 44.50 35.54 190 39.89 -3.3SunCokeE SXC .99e ... 7 14.32 8.20 300 13.67 +14.0SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 71 15.10 -13.5Suncor g SU 1.44 ... ... 41.82 27.96 1803 40.37 +9.9SunlOnl n STG ... ... ...dd 14.08 6.80 85 8.92 -19.6SunLink SSY ... ... ...dd 2.08 1.25 1 1.28 -19.6SunocoLP SUN 3.30 13.5 72 33.11 24.46 327 24.52 -13.7SunstnHtl SHO .20 1.2 19 17.60 14.09 2498 16.42 -.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 25.41 -2.7SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 25.21 -2.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2899 67.02 +3.8SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.1 ... 25.83 23.37 5 24.77 +.7SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 86 1.89 +28.6SupEnrgy SPN .32 3.5 ...dd 12.73 7.66 3676 9.05 -6.0SuperiorInd SUP .36 2.0 28 20.95 12.70 246 18.25 +22.9Supvalu rs SVU ... ... 11 26.18 13.60 534 21.12 -2.2SuthrlAs n SLD 1.52 9.3 ... 16.60 13.55 48 16.30 +7.6SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 0 26.18 +2.1SwEBioFu23 FUE ... ... ... 8.47 6.00 2 6.21 -11.3SwEGrain23 GRU ... ... ... 4.25 3.29 29 3.31 -1.2SwRCmETR RJN ... ... ... 3.72 1.87 8 3.27 +17.0SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.28 -7.3SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 35 5.87 -2.2SwERCmTR RJI ... ... ... 5.96 4.78 405 5.60 +3.7SwisHelv SWZ .64e .2 ...q 13.74 12.01 16 12.33 -3.4Switch n SWCH .03e ... ... 20.45 11.85 546 12.36 -32.1Synchrony SYF .60 1.8 12 40.59 28.33 4422 33.84 -12.4Synnex SNX 1.40 1.4 13 141.94 93.87 658 99.47 -26.8Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 621 53.31 +11.2SynthBiol SYN ... ... ...dd 1.05 .19 2470 .23 -54.9Sysco SYY 1.44 2.1 27 68.87 48.85 1579 67.96 +11.9 Systemax SYX .22 .6 34 40.04 17.33 108 35.11 +5.5T -TAL Educ s TAL ... ... ...cc 47.63 20.02 4263 37.94 +27.7TC PpLn TCP 2.60m 10.1 8 59.30 22.64 283 25.68 -51.6TCF Fncl TCF .60 2.4 16 27.34 14.58 1079 24.92 +21.6TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 32 24.75 -3.8TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 50 5.40 -8.0TE Connect TEL 1.76f 1.9 26 108.23 77.15 1647 90.49 -4.8THL Crd21 TCRX ... ... ... 26.31 25.07 7 25.22 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.47 -1.8THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 14 17.34 +2.8TIM Part TSU .28e 1.7 ... 23.12 14.71 469 16.73 -13.4TJX TJX 1.56 1.6 22 96.82 66.44 2824 94.91 +24.1TPG Pace n TPGE ... ... ... 10.97 9.67 790 10.90 +11.9sTPG Pac n TPGH ... ... ... 10.00 9.67 189 10.00 +2.8TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 134 20.32 +6.7TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 281 18.04 -8.9TableauA DATA ... ... ...dd 105.78 60.43 475 99.87 +44.3TahoeRes TAHO .24 4.8 ... 8.51 3.76 2297 5.02 +4.8TailorBr TLRD .72 2.9 14 35.94 9.81 2371 24.77 +13.5Taiwan TWN ... ... ...q 22.25 19.25 6 19.99 -4.2TaiwSemi TSM .73e 2.0 17 46.57 34.31 7365 36.54 -7.8Takung n TKAT ... ... 34 5.44 1.19 31 1.35 -46.2TallgELP n TEGP 1.95f 8.8 ...dd 28.94 17.14 22.16 -13.9TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.37 49 32.15 StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.0 12 27.88 19.86 868 23.43 -11.6TanzRy g TRX ... ... ... .68 .24 234 .45 +61.9Tapestry TPR 1.35 2.9 29 55.50 38.70 2149 46.37 +4.8TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2353 48.27 -.3TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 4 27.05 +2.2Target TGT 2.56f 3.4 14 79.59 50.04 3462 75.77 +16.1TaroPhrm TARO ... ... 11 128.46 93.01 38 114.06 +8.9Taseko TGB ... ... ... 2.46 1.04 367 1.09 -53.2TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 1928 19.80 -40.1Taubmn TCO 2.62f 4.5 20 66.61 44.78 735 58.52 -10.6Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 7 25.33 +.8Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 7 24.85 -1.5TaylorMH TMHC ... ... 13 28.42 19.66 1068 20.80 -15.0Team TISI ... ... ...dd 24.80 10.45 279 23.15 +55.4Technip FTI .13 ... 18 35.00 24.53 2891 30.67 -2.0TeckRes g TECK .16e ... ... 30.80 17.20 1757 24.60 -6.0Teekay TK .22 2.8 ...dd 10.90 6.35 454 7.75 -16.8TeekLNG TGP .56 3.4 83 21.65 15.55 161 16.50 -18.1TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 31 25.25 TeekOffsh TOO .04m 1.5 88 3.18 2.14 541 2.65 +12.3TeekOf pfA TOOpA 1.81 8.3 ... 24.49 14.95 11 21.86 -5.3TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 7 24.15 -2.8TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 6 24.92 -.5TeekayTnk TNK .21 18.1 17 1.95 .96 657 1.16 -17.1Tegna TGNA .28 2.6 6 15.60 10.00 1757 10.84 -23.0TejonRnch TRC ... ... ...cc 26.25 18.59 70 24.00 +15.6TeklaHlth HQH 1.92e 8.9 ...q 26.29 20.36 89 21.54 -4.5TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 109 17.05 -2.7TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 60 18.89 -3.8TeklaWH n THW 1.40 10.8 ...q 15.30 12.47 163 12.99 -4.6TelInstEl TIK ... ... 48 6.35 2.05 2 3.35 +28.8Teladoc n TDOC ... ... ... 63.65 27.35 969 59.40 +70.4Telaria n TLRA ... ... ...dd 5.30 3.42 89 4.08 +1.2tTlcmArg TEO .71e 4.1 ... 40.19 17.51 501 17.21 -53.0TelItalia TI ... ... ... 11.28 7.01 239 7.22 -16.3TelItaliaA TI/A .30e 4.6 ... 9.60 6.27 59 6.50 -9.8Teledyne TDY ... ... 31 214.32 127.75 151 200.16 +10.5Teleex TFX 1.36 .5 33 288.78 197.72 210 267.60 +7.5TelefBrasil VIV .64e 5.5 13 17.33 11.20 809 11.57 -22.0tTelefEsp TEF 1.20e 14.1 ... 11.58 8.42 1922 8.46 -12.6TelData TDS .64 2.3 9 29.87 23.54 409 27.27 -1.9TelData45 TDI 1.66 6.4 ... 26.61 23.29 8 25.72 +.7TelData 61 TDA 1.47 5.9 ... 25.64 23.11 14 24.73 -.7TelData60 TDJ 1.75 6.9 ... 26.48 23.95 13 25.30 +.1TelData59 TDE 1.72 6.7 ... 26.21 24.26 6 25.52 +.8Telus gs TU 2.10 ... ... 38.50 34.04 216 35.35 -6.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 107 20.91 -2.8TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 42 14.58 -11.2tTmpEMI TEI .80a 7.8 ...q 11.98 10.20 87 10.21 -8.6TmpGlb GIM .30 4.9 ...q 6.77 6.09 237 6.11 -5.4TempurSly TPX ... ... 13 68.05 41.10 862 48.33 -22.9Tenaris TS .69e 1.9 ... 40.64 25.91 1957 36.46 +14.4TenetHlth THC ... ... ...dd 38.81 12.25 888 33.87 +123.4Tengsco TGC ... ... ...dd 1.19 .55 579 .88 +9.4Tennant TNC .84 1.1 ...cc 82.20 59.00 71 79.15 +8.9tTenneco TEN 1.00 2.2 7 65.59 43.43 605 44.51 -24.0TVA 28 TVC .96 4.0 ... 25.97 23.29 18 23.85 -5.0TVA 29 TVE .84 3.6 ... 26.98 23.22 8 23.55 -5.8Teradata TDC ... ... 25 44.27 28.33 970 41.01 +6.6Teradyn TER .36 .9 29 50.68 29.68 2074 38.31 -8.5Terex TEX .40 .9 37 50.17 35.30 979 42.15 -12.6Ternium TX 1.10e 3.2 11 42.43 26.37 449 34.20 +8.3TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 33 39.27 31.56 784 37.45 +6.8TetraTech TTI ... ... ...dd 4.85 1.85 898 4.47 +4.7tTeucrCorn CORN ... ... ...q 20.05 16.01 122 16.01 -4.5tTeucrSug CANE ... ... ...q 10.50 7.30 143 7.29 -25.5TeucrWht WEAT ... ... ...q 8.43 5.80 201 6.13 +2.2TeucrSoyb SOYB ... ... ...q 19.64 15.98 64 16.10 -10.0TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.0 7 33.82 10.85 6206 24.47 +29.1TexPacLd TPL .29f ... ...cc 739.89 286.79 10 694.95 +55.6Textainer TGH .96 6.2 ...dd 26.50 13.75 90 15.60 -27.4Textron TXT .08 .1 42 69.36 47.00 907 66.14 +16.9Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 940 205.57 +8.3Thermon THR ... ... 47 26.50 15.74 59 22.87 -3.4tThirdPtRe TPRE ... ... 10 17.10 12.30 389 12.50 -14.7ThomsonR TRI 1.38 3.4 17 48.61 36.52 496 40.31 -7.5Thor Inds THO 1.48 1.5 11 161.48 89.89 847 97.77 -35.13D Sys DDD ... ... 56 19.06 7.92 1388 14.09 +63.13M Co MMM 5.44f 2.8 29 259.77 191.44 1815 195.52 -16.9Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 219 29.20 +19.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 323 23.28 +14.2Tiffany TIF 2.20f 1.7 39 137.97 86.15 1813 131.06 +26.1Tillys TLYS ... ... 36 16.57 8.42 134 15.00 +1.6Timken TKR 1.12f 2.6 17 55.65 41.85 412 43.30 -11.9TimknSteel TMST ... ... ...dd 20.24 12.54 231 16.83 +10.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 187 10.91 -15.3TollBros TOL .44 1.2 12 52.73 35.72 2199 36.74 -23.5Tompkins TMP 1.92 2.2 25 90.50 71.27 20 87.09 +7.1TootsieR TR .36b 1.2 28 37.48 27.45 66 31.15 -11.9TopBuild n BLD ... ... 33 87.21 51.64 165 78.48 +3.6Torchmark TMK .64 .8 6 93.60 74.48 557 81.91 -9.7Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.14 -2.3Toro Co s TTC .80f 1.3 24 73.86 56.60 576 60.90 -6.6TorDBk gs TD 2.68 ... ... 75.46 49.91 591 57.42 -2.0MonTNAPpl TPYP .45p ... ...q 24.31 20.22 8 23.05 -1.3TortWat n TBLU ... ... ... 30.84 25.65 27.46 -7.9TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 107 12.42 -6.5TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 84 26.55 -8.7TortMLP NTG 1.69 10.2 ...q 21.09 14.91 117 16.65 -5.2TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 23 16.91 -10.1TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 17 18.88 -8.3Total SA TOT 2.71e 4.5 ... 64.59 48.15 1517 60.86 +10.1TotalSys TSS .52 .6 22 90.74 57.53 1106 85.88 +8.6TowerIntl TOWR .48 1.5 14 34.55 21.25 196 31.95 +4.6TownsqMda TSQ .30 4.5 9 11.63 6.03 47 6.63 -13.7Toyota TM ... ... ... 140.99 105.65 102 127.93 +.6TrCda g TRP 2.76 6.5 16 51.85 39.16 811 42.47 -12.7TransEntx TRXC ... ... ...dd 6.04 .60 10261 4.01 +107.8TransUn n TRU .07p ... 29 73.22 41.07 1357 72.69 +32.3Trnsalta g TAC .23 ... ... 6.60 4.75 7 5.00 -16.0TrnsatlPet TAT ... ... ...dd 2.18 .58 59 1.36 -2.2TrnsRty TCI .20p ... ...dd 52.00 20.37 4 33.51 +7.0TransDigm TDG 24.00 ... 24 347.66 249.57 311 342.61 +24.8TrnsMont TLP 2.48f 6.8 15 47.45 33.98 14 36.60 -7.2Transocn RIG ... ... ...dd 14.16 7.20 9987 13.03 +22.0tTrGasSur TGS ... ... ... 24.22 11.99 543 11.96 -46.2Travelers TRV 3.08f 2.5 16 150.55 113.76 1072 122.39 -9.8sTravelport TVPT .30 1.5 ... 19.09 12.10 1921 19.56 +49.7TrecoraRs TREC ... ... 20 15.10 10.25 32 14.80 +9.6Tredgar TG .44 1.9 31 24.95 14.70 76 23.55 +22.7TreeHseF THS ... ... 17 85.99 36.35 390 52.34 +5.8Trex s TREX ... ... 37 66.76 33.51 357 64.65 TriPointe TPH ... ... 13 19.55 12.28 807 16.23 -9.4TriContl TY 1.02e 3.9 ...q 28.32 22.63 33 26.56 -1.4TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 0 51.74 +2.7TrianglCap TCAP 1.20 10.3 ... 17.83 8.91 241 11.65 +22.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.15 +.1TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 1 25.21 TribMda A TRCO 1.00 2.6 12 43.71 34.81 1034 38.22 -10.0TrilogyMtl TMQ ... ... ... 1.87 .62 62 1.78 +63.3TrimShrk n TTAC ... ... ... 38.16 29.09 2 35.71 +5.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.30 -3.2sTriNetGrp TNET ... ... 37 57.13 31.52 464 57.08 +28.7Trinity TRN .52 1.5 8 38.25 26.80 1422 34.82 -7.0TrinityPlce TPHS ... ... ... 7.59 5.86 25 6.67 -4.0Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 217 70.55 -2.8TrioTch TRT ... ... 14 8.47 4.05 2 4.50 -35.8TriplePtV TPVG 1.44 11.4 7 14.19 11.12 66 12.61 -.6TripPt22 n TPVY ... ... ... 26.99 24.77 13 25.03 -3.3Triple-S GTS ... ... 36 44.01 15.05 162 39.11 +57.4TritonInt n TRTN 2.08f 6.8 ... 43.85 27.76 259 30.46 -18.7TriumphGp TGI .16 .8 4 34.58 18.30 634 19.20 -29.4Tronox TROX .18 .9 62 28.40 14.83 1481 19.86 -3.2TrueBlue TBI ... ... 17 29.50 19.30 157 27.65 +.5Tsakos TNP .20 5.6 ... 5.27 3.11 173 3.59 -8.2TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.35 +.2Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 3 25.42 -.3Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 9 24.94 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 23 25.09 -.5tTuppwre TUP 2.72 6.7 ...dd 71.23 39.86 736 40.34 -35.7Turkcell TKC ... ... ... 11.29 5.92 494 6.45 -36.8TurnPtBr n TPB .16 .5 ... 32.73 14.45 185 32.30 +52.9TurqHillRs TRQ ... ... 25 3.59 2.58 612 2.76 -19.5tTutorPerini TPC ... ... 9 29.90 18.05 501 17.95 -29.222ndCentry XXII ... ... ...dd 4.44 1.33 1680 2.55 -8.9Twilio n TWLO ... ... ... 62.34 23.25 1040 56.85 +140.9Twitter TWTR ... ... ...dd 47.79 15.67 16662 44.98 +87.3TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 6 27.31 +.2TwoHrb pfB TWOpB 1.91 7.3 ... 27.06 24.54 10 26.18 -.3TwoHrbI rs TWO 1.88 11.8 6 16.83 13.85 1406 15.92 -2.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 25 24.93 -.6TylerTech TYL ... ... 53 240.35 165.14 196 226.28 +27.8Tyson TSN 1.20 1.8 13 84.65 58.36 2891 66.42 -18.1U -UBS 3xLCr WTIU ... ... ... 41.02 10.46 20 38.40 +63.1UBS 3xInvC WTID ... ... ... 42.70 6.85 104 7.19 -53.0VelDlyIn n EXIV ... ... ... 61.00 26.21 1 30.80 -36.4VelLngVS n EVIX ... ... ... 23.61 8.45 10.69 -10.8UBS FILCG FBGX ... ... ...q 269.99 161.21 3 256.18 +12.8UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.12 -6.3UBS Grp UBS .69e 4.5 ... 20.89 15.03 3513 15.18 -17.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 39

UDR UDR 1.29 3.5 23 40.33 32.88 1278 37.23 -3.3sUGI Corp UGI 1.04f 2.0 11 52.49 42.51 776 52.87 +12.6UMH Prop UMH .72 4.7 30 17.29 11.38 166 15.47 +3.8UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 2 26.33 -3.6UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 14 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .71 40 .97 -30.2US FdsHl n USFD ... ... 25 38.74 25.43 1206 37.97 +18.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 54 101.75 56.50 41 97.55 +35.1US Silica SLCA .25 1.0 33 38.70 23.75 2313 25.76 -20.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 139 16.85 +1.9Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 51.49 -1.0Usaa SCVal USVM ... ... ... 55.54 47.00 3 54.33 +7.1tUSAA IntlVl UIVM ... ... ... 55.54 47.95 4 47.86 -7.0tUsaa EMVl UEVM ... ... ... 56.13 45.87 6 46.10 -10.3Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.53 -3.3USANA s USNA ... ... 30 121.15 52.80 117 115.45 +55.9USCF Oil n USOU ... ... ... 78.48 22.66 9 76.91 +78.9USCF ShOil USOD ... ... ... 26.29 4.86 23 4.93 -56.4USCF shpei BUY ... ... ... 28.70 23.45 27.50 +8.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.1 ... 12.00 9.00 26 10.75 -4.4USG USG ... ... 24 43.40 25.60 1950 43.16 +11.9Ultrapar UGP .55e 4.7 ... 26.48 11.32 435 11.73 -48.4UndrArm s UAA ... ... 39 24.70 11.40 4331 22.52 +56.1UnAr C wi UA ... ... ... 22.68 10.36 3963 21.15 +58.8Uni UFI ... ... 15 39.21 27.98 38 32.11 -10.5UniFirst UNF .45f .2 23 193.05 135.95 111 181.20 +9.9UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1124 55.06 -2.2Unilever UL 1.48e 2.7 ... 60.13 50.74 603 54.54 -1.4UnionAc un LTN/U ... ... ... 10.30 10.00 6 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 2569 143.07 +6.7UniqueF n UFAB .60 6.9 11 9.91 7.05 1 8.75 +17.9Unisys UIS ... ... ...dd 13.90 6.90 347 13.05 +60.1Unit UNT ... ... 13 26.82 15.29 281 25.05 +13.9UtdContl UAL ... ... 10 81.39 56.51 1933 70.92 +5.2UtdMicro UMC .09e 3.1 ... 3.14 2.21 2456 2.89 +20.9UPS B UPS 3.64 3.4 18 135.53 101.45 2252 105.88 -11.1UtdRentals URI ... ... 8 190.74 106.52 1084 144.75 -15.8USNatGas UNL ... ... ...q 10.28 8.54 3 9.35 +1.9US12MoOil USL ... ... ...q 25.74 15.99 26 24.79 +18.5USAntimny UAMY ... ... ... .59 .20 137 .47 +47.8US Bancrp USB 1.20 2.4 14 58.50 48.49 4703 50.41 -5.9US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 930.00 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.55 21.61 43 23.79 +5.4US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 133 27.80 -1.5US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 29 25.30 +.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.31 329 21.66 +19.7US Cellular USM ... ... 49 41.82 32.06 86 37.15 -1.3US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.24 US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 13 25.71 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 19 25.72 -.8USCmdtyFd USCI ... ... ...q 45.44 37.83 153 43.14 +1.4USDslHtOil UHN ... ... ...q 21.76 13.49 2 20.57 +6.4US GasFd UGA ... ... ...q 36.45 23.60 15 33.83 +6.2USCoppFd CPER ... ... ...q 21.26 17.02 7 18.48 -12.2USAgriFd USAG ... ... ...q 18.21 15.87 16.23 -1.7US NGas rs UNG ... ... ...q 27.92 20.40 2346 23.23 US OilFd USO ... ... ...q 15.08 9.00 21536 14.96 +24.6US ShrtOil DNO ... ... ...q 77.45 44.33 4 44.63 -21.4USSteel X .20 .6 20 47.64 20.67 7582 35.13 -.2UtdTech UTX 2.80 2.2 22 139.24 109.10 4221 125.03 -2.0UtdhlthGp UNH 3.60f 1.5 23 256.73 183.86 1790 247.48 +12.3UNITIL UTL 1.46 2.8 27 52.84 40.92 57 51.61 +13.1tUnivar n UNVR ... ... 49 31.95 25.76 896 25.85 -16.5UnvslCp UVV 3.00f 4.5 9 68.25 45.95 233 66.40 +26.5UnvHR UHT 2.64 4.1 38 84.90 53.00 32 64.81 -13.7UnivHlthS UHS .40 .4 14 128.15 95.26 717 110.98 -2.1Univ Insur UVE .64a 1.8 12 36.85 15.08 140 35.95 +31.4UnvSecInst UUU ... ... ...dd 3.50 1.05 53 1.30 -23.5UnivTInst UTI .08 2.5 ...dd 3.78 2.21 8 3.17 +32.1UnumGrp UNM .92 2.4 2 58.73 36.15 1541 37.59 -31.5Ur-Energy URG ... ... 70 .79 .50 337 .70 +1.6UraniumEn UEC ... ... ...dd 2.00 .96 973 1.59 -10.2UrbnEdg n UE .88 3.9 27 26.19 19.51 847 22.74 -10.8UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 18.10 +6.8UrsBidA UBA 1.08f 4.8 30 23.94 17.20 96 22.45 +3.3UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 6 25.21 -4.1UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 3 24.78 -5.2V -VF Corp VFC 1.84 2.3 43 85.15 55.51 1366 81.23 +9.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 1467 20.70 -.9VOC EnTr VOC .47e 8.8 11 6.66 3.15 35 5.33 -10.0VaalcoE EGY ... ... ... 2.96 .68 753 2.61 +274.5VailRsrt MTN 5.88 2.1 29 288.83 197.48 180 278.38 +31.0Vale SA VALE .29e 2.3 12 15.24 8.56 13925 12.49 +2.1ValeantPh VRX ... ... 6 27.79 10.94 3594 22.93 +10.3ValeroE VLO 3.20 2.9 29 126.98 64.22 3731 109.23 +18.8ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 84 38.07 -14.4Valhi VHI .08 1.6 46 9.24 2.13 224 5.04 -18.3Validus VR 1.52 2.2 15 67.96 41.15 683 67.65 +44.2Validus pfA VRpA ... ... ... 26.12 24.12 8 25.75 -.7Validus pfB VRpB ... ... ... 26.23 24.15 38 25.49 -.5VlyNBcp VLY .44 3.6 21 13.38 10.61 1443 12.25 +9.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.35 -5.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 6 25.96 -1.9Valmont VMI 1.50 1.0 22 176.35 137.90 100 151.15 -8.9Valvoline n VVV .30 1.4 ... 25.63 19.86 930 21.12 -15.7VanEMGold OUNZ ... ... ...q 13.44 11.93 45 12.20 -5.1VanEGold GDX .06e .3 ...q 25.58 20.84 32210 22.08 -5.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 54 26.61 +1.1VanE Grn n GRNB ... ... ... 27.50 25.81 9 25.94 -3.9VnEkSteel SLX .40e .9 ...q 51.92 38.01 15 44.93 -2.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 21.51 -7.8VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.14 +3.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4tVanE EMHi HYEM 1.57 6.9 ...q 24.95 22.74 136 22.73 -7.1VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 4951 31.26 +.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 3 22.73 +.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 40 24.39 +.8VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.94 7487 21.07 -.7VanE BDC BIZD 1.47e 9.0 ...q 18.20 15.39 31 16.41 -1.1VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 189 19.50 -.8tVanE FallA ANGL 1.63e 4.7 ...q 30.39 28.66 623 28.59 -4.5tVanE IntHY IHY 1.26 5.2 ...q 26.20 24.21 22 24.21 -5.6VanE Reit MORT 2.36e 8.0 ...q 25.30 21.20 27 23.60 -2.0VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 40 25.22 -5.3VanE EmM EMAG .92 4.5 ...q 22.45 20.25 0 20.34 -6.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 140 25.23 -.2tVanE EMBd EMLC .98 5.8 ...q 19.91 16.92 2016 16.84 -11.3VanEAltEn GEX 1.07e 1.9 ...q 64.75 57.00 0 57.63 -5.8VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.22 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 87 17.30 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 127 19.84 -2.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 370 23.49 -2.4VnEkHiInInf YMLI 1.20 9.6 ...q 15.10 11.07 3 12.54 -6.6VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.70 +1.6VanE OilR CRAK ... ... ...q 33.85 23.02 13 31.08 +1.2V IntMoat MOTI ... ... ...q 36.88 32.00 9 32.20 -5.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 50.97 +3.9VnEkGlSpin SPUN ... ... ...q 25.99 21.84 0 25.33 +4.8VanEChAMC CNXT ... ... ...q 37.10 28.32 2 28.74 -16.9VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 8 31.45 +3.6VanEWMoat MOAT .41e .9 ...q 46.20 38.21 83 43.59 +2.7VanE UncOG FRAK .06e .4 ...q 17.99 12.59 14 17.10 +9.2VnEkSemi SMH .58e .6 ...q 114.55 80.92 4582 102.71 +5.0VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 10 99.97 +9.4VanE Agri MOO 1.10e 1.8 ...q 65.86 54.63 85 61.67 +.1VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 9866 25.55 -1.9tVnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.45 28 35.62 -13.1VEckVcREr REMX .50a 2.2 ...q 32.97 17.53 144 22.79 -24.3 tVEckChina PEK 1.41e 1.3 ...q 54.26 40.26 13 39.78 -17.6VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 42 47.75 -29.6VanE Egyp EGPT ... ... ...q 40.97 26.30 5 35.50 +8.6tVEckPoland PLND .29e 1.9 ...q 21.80 15.59 24 15.54 -21.4VanE JrGld GDXJ ... ... ...q 37.76 29.84 6894 32.36 -5.2VanE Coal KOL .13 .8 ... 18.49 13.13 63 15.61 -2.6VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 210 15.72 -12.1VanEBrzSC BRF ... ... ...q 26.12 17.34 5 17.71 -24.5VanEIndo IDX .25e 1.2 ...q 26.90 20.00 12 20.59 -17.1VanENatRs HAP .64e 1.8 ...q 39.67 32.41 15 36.52 -1.6VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 4 23.55 -5.3VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 29 44.36 -4.9VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 62 88.19 -7.2VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 938 80.66 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1169 78.06 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1801 78.96 -3.2VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 70 114.55 -5.3VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 90 119.50 +7.3VangMegV MGV 1.53e 2.1 ...q 81.59 68.94 50 74.61 -2.4VangMega MGC 1.47e 1.5 ...q 96.61 82.38 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 670 83.01 -3.1VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 677 118.38 +6.0VangGrth VUG 1.38e .9 ...q 154.46 125.79 610 150.37 +6.9VangLgCp VV 1.84e 1.5 ...q 131.68 110.36 1305 125.11 +2.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 338 157.75 +1.9VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 877 156.29 +5.7VangSCG VBK 1.19e .7 ...q 182.77 141.75 267 176.68 +9.8VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 623 136.12 +2.5VangTSM VTI 2.17e 1.5 ...q 146.87 123.56 2820 140.77 +2.6VangValu VTV 2.05e 2.0 ...q 113.46 96.02 1006 103.98 -2.2VangSP500 VOO 3.81e 1.5 ...q 263.37 220.72 1943 249.80 +1.8VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 369 110.48 -1.0VangMCGr VOT .82e .6 ...q 139.56 115.92 311 134.59 +5.4VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 7926 81.00 -2.4VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 770 101.70 -.3VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 356 114.13 -4.3VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 3419 51.34 -6.2VangEmg VWO 1.10e 2.6 ...q 50.99 40.43 39166 41.74 -9.1VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 739 68.76 -5.7VangEur VGK 1.71e 3.1 ...q 63.60 54.60 3084 55.68 -5.9VangTEBd VTEB .28e ... ...q 52.07 50.36 499 50.89 -1.5Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.90 70 146.75 +7.1Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 19 106.16 -3.5VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 12 141.81 +7.2VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 22 163.90 +12.3VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 32 153.78 +10.3VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 124.15 +2.0VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 21 139.49 +4.8VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 23 131.55 +2.9VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 10629 42.44 -5.4VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 157 169.60 +8.7VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 113 133.62 -8.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 288 103.31 +4.4VangFncl VFH .90e 1.3 ...q 75.48 59.92 661 67.85 -3.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 184 159.83 +3.7VangIndl VIS 2.25e 1.7 ...q 151.28 125.63 93 136.19 -4.3VangInfT VGT 1.61e .9 ...q 190.46 139.43 535 183.30 +11.3VangMat VAW 2.12e 1.6 ...q 144.65 120.06 84 131.02 -4.2VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 153 116.84 +.2VangTel VOX 3.14e 3.7 ...q 95.57 81.62 288 85.19 -6.5VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 520 114.03 +2.6VectorGp VGR 1.60b 8.4 23 23.14 18.70 625 18.96 -15.3Vectren VVC 1.80 2.5 28 71.55 57.48 511 71.50 +10.0Vectrus VEC ... ... 14 41.48 25.17 70 31.33 +1.6VedantaLtd VEDL 1.20e 8.8 ... 21.99 13.01 1095 13.58 -34.8VeevaSys VEEV ... ... 88 85.00 52.17 693 78.21 +41.5VenatorM n VNTR ... ... ... 26.90 15.74 428 16.00 -27.7Ventas VTR 3.16 5.6 16 70.18 46.55 3254 56.87 -5.2VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 7 25.09 -.3Veoneer n VNE ... ... ... 3392 42.65 Vereit VER .55 7.4 ...cc 8.75 6.52 13789 7.44 -4.5Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 50 25.52 -.2VeriFone PAY ... ... 32 23.14 14.90 1661 22.84 +29.0Veritiv VRTV ... ... ...dd 45.40 20.35 82 39.80 +37.7VerizonCm VZ 2.36 4.7 7 54.77 42.80 13140 50.42 -4.7VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 25.92 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 41 35.53 -2.2Verso Cp VRS ... ... ... 22.69 3.82 522 21.74 +23.7Versum VSM .24f .6 ... 42.74 31.35 228 37.24 -1.6ViadCorp VVI .40 .7 27 61.85 46.05 60 55.60 +.4Vicon VII ... ... ...dd .76 .19 67 .28 -30.0VictSCHiD CSB .60e ... ...q 47.14 39.13 8 46.35 +3.9VinaConc VCO .66e 1.6 ... 47.99 30.95 30 40.21 +8.7VinceHlg rs VNCE ... ... 5 17.30 3.20 20 16.78 +171.1Vipshop VIPS ... ... 10 19.14 7.79 5473 10.80 -7.8VirnetX VHC ... ... ...dd 8.75 2.10 283 3.55 -4.1VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.47 -1.3VirShUS n VESH ... ... ... 24.93 21.19 21.78 -4.7ZweigTR ZTR .97 8.6 ...q 14.18 10.74 107 11.34 -15.4tVirtGblMSc VGI 1.87 13.9 ...q 19.46 13.33 90 13.45 -23.1Visa s V .84 .6 44 136.69 93.19 7547 132.50 +16.2VishayInt VSH .34f 1.4 ...dd 25.00 16.45 1748 23.65 +14.0VishayPrc VPG ... ... 36 40.45 16.55 44 39.25 +56.1VistaGold VGZ ... ... ...dd .92 .60 229 .68 -3.1VistaOutd n VSTO ... ... ...dd 25.07 12.36 386 15.89 +9.1VistraEn n VST ... ... ... 24.81 15.79 3307 24.01 +31.1VitaminSh VSI ... ... 7 12.00 2.95 268 6.85 +55.7VivintSolar VSLR ... ... 19 6.10 2.70 511 5.05 +24.7VMware VMW ... ... 43 165.00 85.70 9721 162.02 +29.3VoceraCm VCRA ... ... ...dd 32.23 22.43 224 30.78 +1.9tVolarisAv VLRS ... ... ... 16.00 4.95 347 4.99 -37.8VolitionRX VNRX ... ... ... 4.00 1.85 44 2.18 -25.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 11 3.35 -11.8Vonage VG ... ... ...dd 13.02 6.28 1389 12.88 +26.6Vornado VNO 2.52 3.4 26 80.92 64.14 1108 73.39 -6.1Vorndo pfK VNOpK 1.43 5.6 ... 25.78 23.64 35 25.67 +1.6Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 34 24.63 -1.0Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 52 23.44 -6.6Voxeljet VJET ... ... ... 6.37 3.07 13 3.55 -22.3tVoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.82 56 9.42 -10.1tVoyaEmHi IHD .92 11.8 ...q 9.86 7.89 87 7.79 -12.5VoyaFincl VOYA .04 .1 17 55.27 35.82 1123 47.23 -4.5VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.45 48 11.23 -1.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 176 7.28 -6.1VoyaInfra IDE 1.46 9.8 ...q 17.66 14.35 64 14.91 -11.5tVoyaIntHD IID .83 12.7 ...q 7.94 6.64 39 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 402 5.01 -1.2VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 90 6.10 -2.6VulcanM VMC 1.12 .9 27 141.20 108.17 1112 127.22 -.9W -W&T Off WTI .40 5.8 12 8.92 1.81 2738 6.91 +108.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.34 -3.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.25 -8.0WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 22.81 +1.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.61 -3.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 25.97 -.3WBI LCTV WBIF .22e .8 ...q 30.46 25.84 2 28.08 -2.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 5 25.81 -.2WBI LCTS WBIL .04e .2 ...q 29.15 24.92 2 25.99 -5.3WBI PwFact WBIY ... ... ... 27.94 22.34 6 26.75 +.6WBITacRot WBIR ... ... ... 26.78 24.18 1 24.58 -3.4tWBI TacInc WBII .26e 1.1 ...q 25.76 23.83 38 23.81 -6.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 164 23.87 -4.3WEC Engy WEC 2.21 3.4 21 70.09 58.48 1846 65.15 -1.9WEX Inc WEX ... ... 37 193.86 101.14 442 192.30 +36.2sWGL Hold WGL 2.06 2.3 17 88.75 80.91 342 88.73 +3.4WNS Hldg WNS ... ... 29 53.88 33.28 139 52.47 +30.8WP Carey WPC 4.06 6.2 18 72.41 59.23 378 65.64 -4.7tWPP plc WPP 3.91e 5.1 ... 103.53 76.68 195 76.45 -15.6WPX Engy WPX ... ... ...dd 19.23 8.87 6544 17.93 +27.4WPX pfA WPXp 1.56 2.1 ... 79.61 44.24 9 74.69 +20.8Wabash WNC .30 1.6 13 26.54 18.25 437 18.69 -13.9tWABCO WBC ... ... 16 162.20 115.45 338 114.16 -20.4Wabtec WAB .48 .5 31 104.21 69.20 580 99.14 +21.7WaddellR WDR 1.00 5.4 13 23.82 17.53 902 18.57 -16.9WageWrks WAGE ... ... 29 69.25 38.40 480 51.00 -17.7 WalMart WMT 2.08f 2.5 20 109.98 73.13 8120 84.00 -14.9WalkerDun WD ... ... 9 61.44 42.66 154 56.12 +18.1WarrMet n HCC .20 ... ... 31.65 8.34 1912 25.92 +31.5WashPrGp WPG 1.00 12.4 22 9.79 5.40 1609 8.09 +13.6WashPr pfH WPGpH 1.88 7.9 ... 25.55 20.05 3 23.66 -3.8WashPr pfI WPGpI 1.72 8.0 ... 25.90 19.11 15 21.59 -12.8WREIT WRE 1.20 4.0 29 33.96 24.92 375 30.09 -3.3WasteCon s WCN .56 ... 40 78.48 63.14 569 75.40 +6.3WsteMInc WM 1.85 2.3 17 89.73 73.18 1271 81.86 -5.1Waters WAT ... ... 29 220.20 171.32 373 193.78 +.3Watsco WSO 5.80 3.2 33 192.94 141.61 183 178.48 +5.0WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 176.78 +4.6WattsWtr WTS .84f 1.1 27 84.25 59.15 101 79.70 +4.9Wayfair W ... ... ...dd 119.84 55.33 1346 115.91 +44.4WeathfIntl WFT ... ... ...dd 4.72 2.07 12065 3.16 -24.2WebsterFn WBS 1.32f 2.0 22 67.86 44.04 406 64.45 +14.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 92 105.73 32.16 874 100.99 +128.1WeinRlt WRI 1.58f 5.2 11 33.83 25.67 653 30.35 -7.7WeisMk WMK 1.20 2.2 26 57.82 31.26 156 53.60 +29.5Welbilt WBT ... ... ... 23.77 18.34 764 22.18 -5.7Wellcare WCG ... ... 29 247.94 162.25 354 246.83 +22.7WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 394 25.65 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 37 1266.49 -3.3WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 62 24.86 -1.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 56 24.68 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.53 23.69 66 24.92 -1.1WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 162 26.10 -3.3WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 206 27.50 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 49 25.90 -2.1WellsFargo WFC 1.56 2.8 13 66.31 49.27 20985 56.32 -7.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 95 25.23 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 128 25.06 -1.9WellsF pfW WFCpW ... ... ... 26.65 24.32 77 25.31 -2.6WellsF pfV WFCpV ... ... ... 26.82 25.00 92 25.86 -3.5EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 148 5.60 -5.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 170 7.98 -5.0tWFAdMSec ERC 1.16 9.3 ...q 13.65 12.48 127 12.44 -4.7WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 30 26.07 -1.6WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 21 12.20 -7.6Welltower WELL 1.68e 2.7 14 75.91 49.58 2631 62.08 -2.7Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 14 59.10 -1.3WescoAir WAIR ... ... ...dd 11.95 6.05 1221 11.15 +50.7Wesco Intl WCC ... ... 17 69.35 48.95 405 57.55 -15.6WestPhrm WST .56 .6 42 103.36 80.02 353 98.69 WstnAlliB WAL ... ... 17 64.06 44.83 798 57.13 +.9WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 16 25.61 -2.3WstACpLn TLI .87 8.6 ...q 11.22 10.11 20 10.12 -3.8tWAstEMkt EMD .84 6.4 ...q 16.16 13.23 331 13.21 -15.0WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 26 16.68 -7.3tWAstGlbHi EHI 1.16 12.7 ...q 10.40 9.12 148 9.10 -11.0WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 259 6.41 -8.0WAHiInOp HIO .43 8.9 ...q 5.21 4.74 298 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 36 14.52 -4.0WstnAsst PAI .69 5.0 ...q 17.37 13.32 23 13.70 -13.5WstnAsInt SBI .48 5.5 ...q 9.98 8.58 48 8.65 -7.1WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 15 20.67 -9.6WAMgdMu MMU .78 6.1 ...q 14.60 12.54 140 12.75 -9.4WstAstMtg WMC 1.24e 11.8 8 10.95 8.54 414 10.50 +5.5tWAMtDOp DMO 2.82a 12.4 ...q 27.29 22.88 86 22.78 -7.7WA MunDef MTT 1.01a 4.7 ...q 23.85 20.45 18 21.25 +1.7WstAMunHi MHF .34 4.6 ...q 8.05 7.08 39 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 29 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 28 12.70 -8.0WstAVari GFY .93 5.6 ...q 17.79 16.59 1 16.75 -3.6WAstInfSc WIA .38 3.4 ...q 12.10 11.10 71 11.35 -3.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 140 11.15 -2.4WstC&G gs WRN ... ... ... 1.44 .71 45 .84 -16.8WstnGasEq WGP 2.19f 6.2 22 43.72 31.63 221 35.45 -4.6WstnGasPt WES 3.74f 7.8 39 57.15 40.44 513 48.01 -.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3035 20.44 +7.5WestlkChm WLK 1.59f 1.5 11 124.30 65.41 836 108.16 +1.5WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 45 24.55 -1.6WestmRs s WMLP .46m 33.7 ...dd 4.60 .98 9 1.37 -50.9WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 188 21.41 -12.2WestRck WRK 1.72 3.0 17 71.55 54.05 1337 56.93 -9.9WestwdH WHG 2.72 4.6 13 71.00 53.51 17 59.74 -9.8Weyerhsr WY 1.28 3.5 32 38.39 30.95 3312 36.30 +2.9WheatPr g WPM .28e ... 28 22.72 18.32 1110 21.93 -.9Whrlpl WHR 4.60f 3.1 31 200.61 142.30 703 146.94 -12.9WhtMtIns WTM 1.00 .1 61 933.70 786.23 14 905.35 +6.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 276 12.51 -13.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 4491 50.41 +90.4WidOpW n WOW ... ... ... 17.89 6.03 481 9.82 -7.1WidePoint WYY ... ... ...dd .73 .41 133 .55 -16.2WildhRs n WRD ... ... ... 29.67 10.36 1433 24.30 +32.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 429 62.75 -4.6WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.63 -4.6WLyonHm WLH ... ... 12 32.95 18.85 255 23.16 -20.4WmsCos WMB 1.36 5.1 10 33.67 24.00 6813 26.70 -12.4WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 1856 40.10 +3.4WmsSon WSM 1.72 2.8 18 65.99 42.68 1076 60.99 +18.0Winnbgo WGO .40 1.0 13 58.65 33.15 354 41.60 -25.2Wipro s WIT .03e .6 ... 6.40 4.50 1486 4.76 -13.0WirelessT WTT ... ... ...dd 2.64 1.35 5 2.20 -9.5WT IntQua IQDG ... ... ... 32.75 27.93 4 29.62 -3.5WT ST HiYl SFHY ... ... ... 51.40 48.47 49.44 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3tWT HiYld n WHFY ... ... ... 52.27 48.87 3 48.72 -3.3tWT Corp n WFIG ... ... ... 50.34 47.28 0 47.25 -5.4WT EmMDv DVEM ... ... ... 36.70 29.66 3 30.60 -7.8WT G exMx XMX ... ... ... 31.68 27.03 29.09 -1.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 29.57 -6.1WT DyInEq DDWM ... ... ... 32.00 28.25 22 28.75 -5.9WT DyInSm DDLS ... ... ... 34.74 30.22 0 31.46 -6.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 4 25.98 -.3WT LgSEq DYLS ... ... ...q 34.53 29.20 18 33.21 +1.9tWT EuLoc EZR ... ... ... 34.19 27.38 2 27.37 -12.1WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 25.96 -1.0WT GlSmC GSD ... ... ... 35.24 30.06 32.31 -2.3WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 41 48.45 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 26 30.00 -3.5WT PutStr PUTW ... ... ... 30.04 26.65 25 29.47 +1.4WT EMexSt XSOE .77e 2.6 ...q 35.10 26.76 18 29.06 -8.8WT JpDvG JHDG ... ... ...q 30.34 25.63 3 27.23 -6.0WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 80 31.63 -.2WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 28 25.39 -5.8WTFltRtTr USFR ... ... ...q 27.90 24.96 1592 25.08 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 543 63.03 -1.1tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.40 1 43.42 -5.0tWTEmLDbt ELD 1.74 5.1 ...q 40.08 34.30 32 34.24 -10.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 8 24.58 -1.9WisYldEn n SHAG ... ... ... 52.53 48.66 4 48.88 -1.7Wis US Mul USMF ... ... ... 29.69 24.68 1 28.83 +3.7GrnHCmdty GCC ... ... ...q 19.89 18.37 393 18.50 -3.7WT Diefa DWM .74e 1.4 ...q 59.63 51.45 21 52.31 -6.2tWT DefaEq DTH 1.75e 4.3 ...q 47.40 40.88 8 41.13 -7.3WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 7 86.42 -2.2WTEurEq DEW 1.75e 3.9 ...q 51.17 44.94 3 45.32 -6.6WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 148 65.03 -7.8WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 12 69.71 -4.3WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 38 41.57 -4.2WT IntLC DOL 1.69e 3.6 ...q 54.18 46.87 32 47.41 -6.4WTIntMC DIM 1.53e 2.4 ...q 73.72 63.06 5 64.61 -6.3WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 49 71.20 -7.3WTGxUSDv DNL .99e 1.8 ...q 62.84 52.50 6 56.48 -4.6WTJpnSC DFJ 1.26e 1.7 ...q 85.64 68.86 64 75.53 -6.1WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 1491 53.28 -10.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 31 89.81 -2.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 57 18.83 10.39 5 13.01 -11.2AAON AAON .32f .9 41 40.25 29.05 175 33.95 -7.5AC Immun n ACIU ... ... ... 13.91 6.03 29 9.32 -27.2ACI Wwde ACIW ... ... ...cc 27.16 20.23 301 25.03 +10.4ACM Rsc n ACMR ... ... ... 15.60 4.74 99 10.02 +90.9ACNB Cp ACNB .92f 2.6 19 36.00 24.45 29 35.00 +18.4AGNC Inv AGNC 2.16 11.5 7 21.94 17.84 3434 18.83 -6.7AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 9 25.67 -.7AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 14 26.03 +1.2ALJ Reg n ALJJ ... ... ... 3.75 1.42 54 1.91 -39.4AMAG Ph AMAG ... ... ...dd 25.63 11.93 514 19.85 +49.8AMC Net AMCX ... ... 12 69.02 46.89 498 61.98 +14.6ANGI Hme ANGI ... ... ... 16.61 10.24 413 15.66 +49.7ANI Ph h ANIP ... ... 28 74.70 42.23 97 67.90 +5.4ARC Grp ARCW ... ... ...dd 3.10 1.80 3 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.71 .45 185 .56 -58.4ASLAN n ASLN ... ... ... 10.44 5.08 8 8.41 +49.9ASML Hld ASML 1.71e .9 39 216.90 129.33 1963 195.25 +12.3ASV Hld n ASV ... ... ... 10.80 4.75 7 6.01 -40.8ATA Inc ATAI .41e 9.7 ...dd 6.62 4.02 3 4.23 -8.4ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 28 53.52 -3.1AV Homes AVHI ... ... 6 21.80 14.65 109 21.45 +28.8AXT Inc AXTI ... ... 23 10.75 5.80 194 7.00 -19.5Abaxis ABAX .72f .9 70 83.98 43.66 143 83.05 +67.7AbeonaTh ABEO ... ... ...dd 22.75 6.25 590 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 3.40 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 134 6.65 +51.1Abiomed ABMD ... ... ...cc 450.93 139.55 421 412.51 +120.1Abraxas AXAS ... ... 40 3.27 1.51 1053 2.83 +15.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 347 35.18 -2.9AcaciaTc ACTG .50 12.0 ...dd 5.50 2.90 178 4.15 +2.5AcadiaHlt ACHC ... ... 18 54.34 26.92 605 41.28 +26.5AcadiaPh ACAD ... ... ...dd 41.20 14.51 4240 16.71 -44.5Acasti g rs ACST ... ... ...dd 3.36 .56 86 .59 -37.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 130 21.70 -17.2Acceleron XLRN ... ... ...dd 50.00 29.57 1038 47.33 +11.5AccessNt ANCX .60 2.1 25 30.99 24.36 25 29.00 +4.2Accuray ARAY ... ... ...dd 6.15 3.60 490 4.08 -5.2AcelRx ACRX ... ... ...dd 5.75 1.55 899 3.43 +69.1sAcerTh rs ACER ... ... ... 22.63 6.56 41 23.50 +69.7AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 496 3.31 -68.0Achaogen AKAO ... ... ...dd 25.22 8.22 2049 8.93 -16.9AchvLfS rs ACHV ... ... ...dd 62.70 3.28 281 3.79 -71.8Achillion ACHN ... ... ...dd 5.66 2.58 466 2.88 AclarisTh n ACRS ... ... ...dd 30.08 16.01 141 19.53 -20.8AcordaTh ACOR ... ... ...dd 36.35 16.55 783 29.90 +39.4ActivsBliz ATVI .34f .4 50 79.63 55.86 3078 77.28 +22.0sAcxiom ACXM ... ... 67 32.93 18.60 2053 34.21 +24.1AdamasPh ADMS ... ... ...dd 44.00 13.50 612 25.77 -24.0AdamisPh ADMP ... ... ...dd 5.85 2.35 11615 4.80 +9.1Adaptim n ADAP ... ... ... 14.63 4.36 322 11.79 +76.5AddusHmC ADUS ... ... 47 61.25 30.95 86 57.10 +64.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 5 1.32 -10.2AdestoTc n IOTS ... ... ...dd 10.80 4.25 118 8.40 +30.2AdmaBio ADMA ... ... ...dd 5.70 2.01 85 4.52 +40.8AdobeSy ADBE ... ... 56 258.91 138.31 4085 243.26 +38.8 Adomani n ADOM ... ... ... 18.31 .50 771 1.09 -75.2Adtran ADTN .36 2.4 41 25.10 13.95 230 14.95 -22.7AduroBio n ADRO ... ... ...dd 14.05 5.83 247 7.20 -4.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 53 11.27 +16.7tAdvEnId AEIS ... ... 16 95.00 57.23 328 58.83 -12.8AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 43310 15.16 +47.5Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.42 257 1.52 -46.5AdverumBi ADVM ... ... ...dd 8.59 2.40 191 5.40 +54.3AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.69 -2.0Aegion AEGN ... ... 22 28.19 19.11 74 25.82 +1.5AegleaBio n AGLE ... ... ...dd 12.00 2.81 337 11.00 +103.3AehrTest h AEHR ... ... ... 4.33 2.12 112 2.55 -5.9Aemetis AMTX ... ... ...dd 3.12 .45 9 1.46 +165.5AeriePhm AERI ... ... ...dd 71.30 47.05 552 65.00 +8.8AeroViron AVAV ... ... ...cc 73.63 36.71 388 71.29 +26.9AEtern g rs AEZS ... ... ...dd 3.29 .97 31 2.00 -15.3Aethlon rs AEMD ... ... ...dd 3.85 .79 22 1.30 +15.0AeviGeno GNMX ... ... ...dd 2.65 1.01 156 1.02 -15.0AffimedNV AFMD ... ... ...dd 2.85 1.15 108 1.70 +30.8Agenus AGEN ... ... ...dd 6.19 2.13 1080 2.42 -25.8tAgileThera AGRX ... ... ...dd 5.60 .49 281 .48 -82.1Agilysys AGYS ... ... ...dd 15.62 9.80 222 15.40 +25.4AgiosPhm AGIO ... ... ...dd 99.82 50.91 269 85.52 +49.6AgroFresh AGFS ... ... 16 9.05 4.94 53 7.12 -3.8AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 11 5.35 -49.2Aimmune n AIMT ... ... ...dd 42.00 18.25 250 27.74 -26.7AirT Inc AIRT ... ... ...dd 35.08 14.40 2 32.40 +31.2AirTrnsp ATSG ... ... ...dd 27.67 19.17 509 23.03 -.5AirMedia AMCN ... ... ...dd 2.87 .60 97 .62 -46.0Airgain n AIRG ... ... 37 14.39 7.31 20 9.20 +2.3AkamaiT AKAM ... ... 68 83.08 44.65 2398 74.44 +14.5AkariTh rs AKTX ... ... ... 11.95 1.70 135 2.09 -51.7AkceaTh n AKCA ... ... ... 33.99 8.10 127 25.31 +45.8AkebiaTher AKBA ... ... ...dd 20.25 7.90 1437 9.58 -35.6AkersBios AKER ... ... ...dd 1.82 .12 1867 .38 +184.3Akorn Inc AKRX ... ... 48 33.73 10.76 2586 16.81 -47.8Akoustis n AKTS ... ... ... 8.77 4.86 86 7.25 +16.4Alarm.cm n ALRM ... ... 42 49.49 33.39 462 41.17 +9.1AlaskCom ALSK ... ... 58 2.91 1.39 198 1.74 -35.1Albireo ALBO ... ... ... 39.87 20.25 36 36.18 +41.3Alcentra ABDC .72 11.1 ...dd 13.63 5.90 47 6.47 -22.9AlderBioPh ALDR ... ... ...dd 19.35 8.60 610 15.80 +38.0AldeyraTh ALDX ... ... ... 11.90 3.90 37 8.05 +18.4Alexion lf ALXN ... ... 48 149.34 102.10 1295 125.00 +4.5Alico ALCO .24 .8 ...dd 34.80 25.55 3 31.50 +6.8AlignTech ALGN ... ... ...cc 371.55 148.95 1047 340.28 +53.1AlimerSc h ALIM ... ... ...dd 1.65 .74 182 1.00 -24.8Alkermes ALKS ... ... ...dd 71.22 39.54 578 41.91 -23.4sAllgnceBc n ABTX ... ... 30 44.70 31.75 18 43.55 +15.7AllegiantT ALGT 2.80 2.0 11 181.45 111.54 167 140.45 -9.2AllenaPh n ALNA ... ... ... 17.56 6.13 472 13.48 +34.0All MMA n AMMA ... ... ... 3.07 .28 190 .32 -72.8AllnceRes ARLP 2.06f 11.5 5 21.90 15.55 348 17.90 -9.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 10 2.42 +15.8AlliedMot AMOT .12f .2 47 50.23 22.78 54 48.34 +46.1Alliqua rs ALQA ... ... ...dd 4.60 1.58 6 2.05 +13.3 AllotComm ALLT ... ... ...dd 6.09 4.74 125 5.32 -.2AllscriptH MDRX ... ... ...dd 16.13 10.78 680 12.08 -17.0AlnylamP ALNY ... ... ...dd 153.99 70.76 543 98.08 -22.8AlphaOmg AOSL ... ... 19 18.72 12.92 56 14.34 -12.3Alphabet C GOOG ... ... 29 1186.89 894.79 1189 1127.46 +7.7Alphabet A GOOGL ... ... 34 1201.49 915.31 1160 1142.11 +8.4Alphatc rs ATEC ... ... ...dd 4.27 1.58 81 2.86 +7.5AlpImmu n ALPN ... ... ...dd 12.87 2.30 15 8.07 -27.9AlpsRtSec n SWIN ... ... ... 32.49 26.83 31.20 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 902 6.72 -32.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.05 27204 73.41 +5.1Altair A n ALTR ... ... ...dd 37.77 16.55 123 34.52 +44.3tAltimm rs ALT ... ... ...dd 3.40 .41 1024 .41 -79.4Altisrce n ASPS ... ... 2 33.17 19.28 80 30.02 +7.2AltraIndlM AIMC .68 1.6 25 53.70 38.80 72 43.25 -14.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 1119 14.60 +45.0Amarin AMRN ... ... ... 4.60 2.66 2033 2.94 -26.7Amazon AMZN ... ... ...cc 1763.10 931.75 3180 1713.78 +46.5AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 688 19.68 +23.2tAmbarella AMBA ... ... ...cc 66.23 38.17 986 38.09 -35.2Amdocs DOX 1.00 1.5 18 71.72 61.00 425 66.15 +1.0tAmedica rs AMDA ... ... ... 6.94 .90 190 .91 -72.2Amedisys AMED ... ... 50 88.60 45.60 296 87.74 +66.5AMERCO UHAL 1.50e ... 19 400.99 317.43 109 361.00 -4.5AmeriHld n AMRH ... ... ... 13.50 .70 123 1.18 -61.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 21 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 63 62.95 +41.0AmAirlines AAL .40 1.0 6 59.08 37.06 3350 38.36 -26.3ACapSenF ACSF 1.16 9.4 6 13.30 10.35 22 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 68 1.21 -19.7AmerNtl AMNB 1.00 2.5 18 43.00 34.95 17 40.45 +5.6AmNatIns ANAT 3.28 2.7 22 134.03 110.43 73 119.74 -6.6AmOutBr AOBC ... ... 32 22.53 8.32 1362 11.76 -8.4AmPubEd APEI ... ... 36 45.75 17.40 71 43.15 +72.3AmRailcar ARII 1.60 4.0 5 42.52 34.29 45 39.65 -4.8AmrRvr AMRB .20 1.2 31 17.50 12.21 13 16.28 +6.8ASoft lf AMSWA .44 2.9 38 16.45 9.00 148 15.00 +29.0AmSupr rs AMSC ... ... ...dd 8.03 2.89 154 7.39 +103.6AWoodmk AMWD ... ... 26 148.44 78.75 202 92.95 -28.6AmerisBc ABCB .40 .7 21 59.05 41.05 141 54.30 +12.7Amerisafe AMSF .88 1.5 23 67.82 51.30 128 57.95 -5.9AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 52 4.10 -1.2AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 0 28.63 -1.3AmesNatl ATLO .92f 2.9 21 31.90 26.00 6 31.20 +12.0Amgen AMGN 5.28 2.8 16 201.23 163.31 2040 185.29 +6.5AmicusTh FOLD ... ... ... 17.62 9.80 1950 15.48 +7.6AmkorTch AMKR ... ... 7 11.88 8.19 524 8.65 -13.9Amphastar AMPH ... ... ... 20.45 14.40 326 15.39 -20.0AmpOnRt ef IBUY ... ... ... 53.50 34.52 99 51.50 +26.0AmtechSys ASYS ... ... ... 15.45 5.85 193 6.11 -39.3Amyris rs AMRS ... ... ...dd 7.30 1.86 824 6.47 +72.5AnalogDev ADI 1.92 2.0 34 103.59 76.07 2058 96.31 +8.2 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, July 3, 2018

PAGE 40

Anaptys n ANAB ... ... ... 134.00 20.12 356 75.55 -25.0Anavex rs AVXL ... ... ...dd 5.57 1.85 437 2.66 -17.4AnchBcWA ANCB ... ... 18 26.45 23.70 13 26.20 +5.6Andersons ANDE .66 1.9 ...dd 38.00 29.60 70 34.55 +10.9AngioDyn ANGO ... ... ... 23.25 14.97 174 22.47 +35.1AnikaTh ANIK ... ... 16 69.81 28.54 152 32.97 -38.8Ansys ANSS ... ... 54 184.95 119.20 337 176.00 +19.2AntaresP ATRS ... ... ...dd 4.09 1.58 549 2.61 +31.2Apellis n APLS ... ... ... 32.00 12.45 280 21.03 -3.1ApogeeE APOG .63 1.3 18 58.30 37.24 309 49.27 +7.7ApollEnd rs APEN ... ... ... 8.30 3.55 44 6.88 +22.9ApolloInv AINV .60 10.8 ... 6.48 5.18 389 5.57 -1.6ApolMed n AMEH ... ... ... 30.00 10.00 68 25.38 +5.8AppFolio n APPF ... ... ...cc 68.50 31.15 123 62.25 +50.0Appian A n APPN ... ... ... 43.61 17.02 1002 33.64 +6.9Apple Inc AAPL 2.92f 1.6 22 194.20 142.41 17675 187.18 +10.6ApplRecy h ARCI ... ... ...dd 1.75 .52 66 .64 -38.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 36 1.25 -21.3AppGenTc AGTC ... ... ...dd 5.75 3.25 403 3.85 +6.9ApldMatl AMAT .80 1.8 13 62.40 40.98 10541 45.68 -10.6ApldOptoel AAOI ... ... 17 103.41 22.54 1637 45.98 +21.6Approach AREX ... ... 10 4.21 2.19 397 2.39 -19.3Apptio n APTI ... ... ... 38.35 16.07 548 36.14 +53.7ApricusB rs APRI ... ... ...dd 3.34 .25 363 .37 -79.8AptevoTh n APVO ... ... ... 6.35 1.15 103 5.09 +20.0sAptinyx n APTX ... ... ... 24.92 17.35 252 24.00 +18.8AptoseB g APTO ... ... ... 4.55 1.25 580 3.79 +69.2AquaMetal h AQMS ... ... ...dd 12.65 1.42 593 2.82 +32.4AquaB Tc n AQB ... ... ... 9.99 2.25 21 3.20 -9.1AquinoxPh AQXP ... ... ...dd 16.90 1.96 1866 2.57 -78.1ArQule ARQL ... ... ...dd 6.07 .94 1869 5.77 +249.7Aradigm h ARDM ... ... ...dd 7.35 1.03 25 1.43 -78.7tAralezP h ARLZ ... ... ...dd 2.98 .35 633 .33 -76.5AratanaTh PETX ... ... ...dd 7.67 3.67 126 4.24 -19.4ArbutusB g ABUS ... ... ...dd 8.25 3.20 361 7.85 +55.4ArcBest ARCB .32 .7 16 50.45 20.40 399 46.05 +28.8ArcadB rsn RKDA ... ... ... 66.56 3.60 176 8.26 +50.2ArchCap s ACGL ... ... 24 34.20 25.71 1249 26.63 -12.0ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 23 24.70 -2.5ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 58 24.00 -4.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 4 4.28 +6.7ArcturusT rs ARCT ... ... ... 15.19 4.78 31 8.66 +8.9tArdelyx ARDX ... ... ... 8.65 3.60 488 3.75 -43.2ArenaPh rs ARNA ... ... ...dd 50.05 16.95 518 44.55 +31.1AresCap ARCC 1.52 9.2 8 17.11 15.03 3166 16.45 +4.6Argenx n ARGX ... ... ... 103.00 19.36 101 83.92 +32.9ArkRst ARKR 1.00 4.2 89 29.49 21.75 12 24.03 -11.1Arotech ARTX ... ... 26 4.35 2.70 137 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 1994 16.57 +29.5ArrisIntl ARRS ... ... 29 30.38 22.60 2196 24.81 -3.4ArrowFn AROW 1.00b 2.7 17 38.60 29.81 11 37.40 +10.2ArrCountR n DWCR ... ... ... 33.04 27.55 3 28.29 -6.3ArwDWATc DWAT .09e .8 ...q 12.50 10.86 2 11.75 +.9sArrowPhm ARWR ... ... ...dd 14.24 1.48 2697 14.87 +304.1tArsanis n ASNS ... ... 4 28.69 3.55 598 3.91 -69.4ArtesRes ARTNA .95 2.5 26 43.22 32.00 9 38.63 +.2ArtsWay ARTW .05 1.9 ...dd 5.45 2.00 4 2.65 -11.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 3007 4.06 +72.8Ascendis n ASND ... ... ... 76.29 25.50 190 66.81 +66.8AscentCap ASCMA ... ... ... 17.84 1.68 375 3.37 -70.7AsiaPWire APWC .10e ... ... 3.10 2.26 10 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 17 7.20 -19.3AspenTech AZPN ... ... 39 99.86 53.51 570 94.69 +43.0AssembBio ASMB ... ... ...dd 67.36 18.60 226 39.58 -12.5AstaFd lf ASFI 5.30e ... ... 5.30 3.12 3 3.40 -1.3Astec ASTE .40 .7 33 64.80 45.70 89 59.32 +1.4AstroNova ALOT .28 1.5 38 20.00 11.00 12 18.75 +35.4Astronics ATRO ... ... 63 49.45 23.95 79 36.35 -12.3Astrotch rs ASTC ... ... ... 8.15 1.64 220 3.61 +7.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 220 15.55 +10.1AtaraBioth ATRA ... ... ...dd 54.45 12.65 773 38.25 +111.3athenahlth ATHN ... ... ...cc 163.94 111.61 262 160.00 +20.3Athenex n ATNX ... ... ... 20.79 13.16 516 19.51 +22.7Athersys ATHX ... ... ...dd 3.09 1.29 1036 1.90 +5.0AtlAcq n ATAC ... ... ... 15.00 9.75 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 23 .55 -8.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 10 2.55 -25.0AtlCapBc n ACBI ... ... 33 21.60 15.20 57 19.85 +12.8AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 201 20.07 -5.4Atlanticus ATLC ... ... ... 2.76 1.52 8 2.01 -16.3AtlasAir AAWW ... ... 8 75.29 50.65 186 72.00 +22.8AtlasFin AFH ... ... ...dd 21.50 8.45 148 9.25 -55.0AtlasFin pf AFHBL 1.66 6.8 ... 27.87 24.43 2 24.50 -6.0Atlassian n TEAM ... ... ...dd 68.75 33.16 522 63.35 +39.2Atomera n ATOM ... ... ...dd 8.00 2.45 31 5.95 +37.4AtriCure ATRC ... ... ...dd 30.96 14.88 132 28.24 +54.8Atrion ATRI 4.80 .8 46 694.00 516.85 6 602.80 -4.4AttisInd hn ATIS ... ... ... 3.63 .35 246 .39 -63.2AttisI wt h ATTSW ... ... ... .35 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 84 11.90 +70.5aTyrPhm n LIFE ... ... ... 6.50 .80 669 .88 -74.9AubNB AUBN .96 1.9 22 52.16 33.22 5 49.42 +27.0Audentes n BOLD ... ... ...dd 46.18 15.74 427 39.31 +25.8AudCodes AUDC ... ... 21 8.43 5.87 53 7.93 +7.7AuriniaPh AUPH ... ... ...dd 7.68 4.41 209 5.55 +22.5AutoWeb AUTO ... ... 11 13.15 2.88 190 4.11 -54.4Autodesk ADSK ... ... ...dd 142.94 99.22 1299 131.90 +25.8Autolus n AUTL ... ... ... 30.00 24.07 149 25.03 +.1AutoData ADP 2.76f 2.0 36 141.52 100.51 2116 134.86 +15.1AvadelPh AVDL ... ... 10 11.93 5.60 238 6.21 -24.3AveThera n ATXI ... ... ... 8.27 3.28 21 3.71 +2.5AVEO Ph h AVEO ... ... ...dd 4.24 1.91 994 2.28 -18.3AviatNet rs AVNW ... ... ...dd 19.79 12.90 18 17.04 +12.3AvidBios rs CDMO ... ... ... 5.78 2.24 620 4.28 +10.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 102 5.32 -1.3Avingr nrs AVGR ... ... ...dd 38.24 .95 158 1.73 -76.2AvisBudg CAR ... ... 11 50.88 27.10 2157 32.51 -25.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 1 10.01 +.9Avnet AVT .76 1.8 10 44.85 35.67 799 42.85 +8.2tAvroBio n AVRO ... ... ... 35.00 27.02 97 27.35 -12.3Aware AWRE ... ... 37 5.30 3.70 4 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 265 20.05 -30.1AxoGen AXGN ... ... ...dd 53.95 14.30 366 50.15 +77.2AxonEntpr AAXN ... ... ...cc 71.00 20.57 611 64.43 +143.1Axovant n AXON ... ... ...dd 27.98 1.02 2011 2.37 -55.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 48 3.15 -43.8AytuBioSc n AYTU ... ... ... 6.82 .23 1105 .26 -88.1AzurRx n AZRX ... ... ... 5.25 2.25 60 3.21 -11.7B -:B Comm BCOM 3.58e ... ... 20.49 9.03 2 9.10 -50.5BRileyFn RILY .49e 2.1 24 23.70 15.15 41 22.80 +26.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 9 25.55 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 8 25.07 -3.1BRileyF27 n RILYG ... ... ... 25.90 24.49 7 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 2 25.53 +1.8BCB Bc BCBP .56 3.6 16 16.10 12.05 32 15.40 +6.2BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 28.40 +3.2BGC Ptrs BGCP .72 6.3 ...cc 16.97 10.65 1725 11.41 -24.5BIO-key n BKYI ... ... ... 3.67 1.20 44 2.52 +42.4BJsRest BJRI .44 .7 25 62.85 28.00 273 60.90 +67.3BMC Stock BMCH ... ... 23 25.70 17.10 248 21.05 -16.8BOK BOKF 1.80 1.9 17 107.00 77.10 211 94.30 +2.1BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 4 25.62 BOS Ltd BOSC ... ... ...dd 2.97 1.53 49 2.32 +5.9BSB Bcp BLMT ... ... 22 36.50 27.25 6 34.80 +19.0Baidu BIDU ... ... 9 284.22 179.63 2313 246.25 +5.1Balchem BCPC .42f .4 45 100.72 70.23 72 99.52 +23.5sBaldwLy BWINA 1.12 4.8 53 24.76 21.31 1 23.51 -3.1BaldLyB BWINB 1.12 4.6 56 25.70 21.20 16 24.60 +2.7BallardPw BLDP ... ... ...dd 5.94 2.57 434 2.86 -35.1BncFstOK s BANF .84 1.4 21 63.55 48.20 38 60.25 +17.8Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 3 15.71 +6.5BncpBnk lf TBBK ... ... ...dd 12.00 7.21 207 10.52 +6.5Bandwith n BAND ... ... 30 40.83 18.05 185 36.65 +58.5BkCmcCA BOCH .16 1.3 18 12.90 9.90 13 12.70 +10.4BankMarin BMRC 1.24 1.5 23 90.85 60.95 14 81.40 +19.7BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 48.88 +2.4BkPrince n BPRN ... ... ... 34.95 29.43 27 33.99 -1.0BankSC BKSC .60 2.8 20 22.50 15.77 13 21.15 +20.5BkofJames BOTJ .24 1.5 16 18.00 13.87 2 16.05 +7.5BkOzarks OZRK .80f 1.8 15 53.70 40.15 682 45.31 -6.5BankFncl BFIN .36f 2.0 27 18.62 14.66 25 17.89 +16.6BankwellF BWFG .48 1.5 15 37.95 30.11 9 31.99 -6.8Banner Cp BANR 1.40a 2.3 20 62.98 52.20 279 61.02 +10.7Baozun n BZUN ... ... ...cc 67.41 22.12 1732 55.75 +76.6BiPTrLBear DLBS ... ... ...q 22.73 13.54 0 19.13 +17.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 8 22.36 +22.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.25 -1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 39.33 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 25.18 +14.6BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 12.06 +16.0BarrettB lf BBSI 1.00 1.0 40 97.86 44.52 32 96.05 +48.9BassettF BSET .44 1.6 43 41.30 26.06 40 27.65 -26.5BayCom n BCML ... ... ... 25.99 22.50 118 24.60 +6.5BeacnRfg BECN ... ... 21 66.48 38.71 1189 42.66 -33.1BeasleyB BBGI .20 1.9 3 14.40 8.55 23 10.60 -20.9BedBath BBBY .64 3.3 7 31.29 16.52 5194 19.33 -12.1BeiGene n BGNE ... ... ...dd 220.10 45.21 114 155.04 +58.7BelFuse A BELFA .24 1.2 22 29.90 15.24 1 20.85 -4.4BelFuseB BELFB .28 1.3 21 33.45 17.10 22 21.65 -14.0Belleroph n BLPH ... ... ...dd 3.30 1.00 159 2.49 -3.5BellicumP BLCM ... ... ...dd 13.30 5.02 590 7.72 -8.2BenefBncp BNCL .24a 1.5 ... 17.50 14.40 160 16.35 -.6Benetfoc BNFT ... ... ...dd 36.95 21.75 139 34.00 +25.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 2 2.06 -30.4Beyondsp n BYSI ... ... ... 48.49 19.55 9 26.00 -10.6Big 5Sprt BGFV .60 8.0 8 13.40 5.05 293 7.50 -1.3BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 48 22.70 9.62 7223 13.36 +18.9BioTechne TECH 1.28 .9 49 166.81 112.33 191 148.22 +14.4BioDlvry lf BDSI ... ... ...dd 3.60 1.70 131 3.00 +1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 3.84 -15.6sBioLifeSol BLFS ... ... ...dd 13.99 2.40 1289 14.99 +149.8BioLneRx h BLRX ... ... ... 1.34 .78 124 .89 -18.3BioXcelT n BTAI ... ... ...dd 11.94 6.76 81 9.18 -16.8BioanlySys BASI ... ... 39 2.95 1.37 3859 1.97 -19.6Bioblast rs ORPN ... ... ... 5.99 1.53 34 1.71 -25.2Biocept rs BIOC ... ... ...dd 1.64 .17 534 .21 -69.7Biocryst BCRX ... ... ...dd 6.67 3.95 450 5.67 +15.5Biofront n BFRA ... ... 29 17.98 11.25 1 12.62 +3.6Biogen BIIB ... ... 18 370.57 249.17 1116 295.77 -7.2BioMarin BMRN ... ... ...dd 99.76 75.81 781 93.92 +5.3Biomeri n BMRA ... ... ... 9.32 2.52 4 3.96 +5.9BiondVax n BVXV ... ... ... 10.75 4.60 5 6.50 +21.3BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 528 2.98 +2.4BioSpecif BSTC ... ... 27 53.77 38.05 42 44.66 +3.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 52 2.26 +27.7BioTelem BEAT ... ... ...cc 47.35 23.30 258 46.35 +55.0BisnCap n BCAC ... ... ... 10.05 9.67 10.02 +1.5BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .33 -12.9BlackBox BBOX .48 23.7 ...dd 8.60 1.80 174 2.03 -43.0BlRidgAc n BRAC ... ... ... 9.80 9.52 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 1 .30 +7.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 221 44.45 +35.5BlkRkCap BKCC .72 12.0 85 7.67 5.48 402 5.98 -4.0Blckbaud BLKB .48 .5 70 116.07 81.64 198 104.42 +10.5BlinkCh n BLNK ... ... ...dd 8.65 1.28 490 4.79 +53.5 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1690 19.65 -7.9Blucora BCOR ... ... ...cc 40.60 19.05 248 38.00 +71.9BlueBird BLBD ... ... 10 24.99 15.66 93 22.55 +13.3BlueHBcp BHBK .60a 2.7 28 22.70 17.65 37 22.45 +11.7BluebBio BLUE ... ... ...dd 236.17 85.65 908 154.00 -13.5BlueknEP BKEP .58 17.3 ... 6.45 3.25 162 3.35 -34.3Bluekn pf BKEPP .72 11.2 ... 8.05 6.02 14 6.40 -17.6BlueprtM n BPMC ... ... ...dd 109.00 41.41 313 64.87 -14.0BofI Hld s BOFI ... ... 19 45.18 23.33 376 41.45 +38.6BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.63 -.7Boingo WIFI ... ... ...dd 28.34 14.33 244 23.00 +2.2Bojangles n BOJA ... ... 8 16.55 11.35 116 14.65 +24.2BonsoElec BNSO ... ... ... 5.04 1.96 8 3.33 +35.9BookingHl BKNG ... ... 29 2228.99 1630.56 292 2047.94 +17.9BorqsTch BRQS ... ... 84 10.50 4.00 0 5.05 -7.3BosOma n BOMN ... ... ... 35.49 12.95 26 21.53 -33.5BostPrv BPFH .48 3.0 18 17.85 13.95 286 16.10 +4.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 72 51.11 24.72 482 52.26 +50.7Boxlight n BOXL ... ... ...dd 17.40 3.00 189 4.80 -17.1Brainstorm BCLI ... ... ...dd 5.35 2.88 111 4.00 +2.0BridgeBcp BDGE .92 2.5 18 38.00 29.80 22 36.50 +4.3Bridglne rs BLIN ... ... ... 4.45 1.03 74 1.12 -53.9BridgBcs n BWB ... ... ... 13.87 12.60 84 12.85 +1.8BridgfdFds BRID ... ... 13 21.55 11.05 3 13.60 +8.4Brightcove BCOV ... ... ...dd 10.75 6.10 186 9.90 +39.4tBrghtFn n BHF ... ... ... 70.00 39.52 2140 40.78 -30.5BroadcInc AVGO 7.00 2.9 10 285.68 221.98 3177 242.05 -5.8BroadVis BVSN ... ... ...dd 4.50 1.77 15 1.90 -47.2BrdwyFn h BYFC ... ... 73 2.67 1.91 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.08 2.10 14 2.32 -14.7BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 174 18.96 -14.4BrklneB BRKL .40f 2.1 22 19.35 13.60 268 18.85 +20.1BrooksAuto BRKS .40 1.2 36 36.45 21.69 457 33.28 +39.5BrukerCp BRKR .16 .6 27 36.53 26.98 671 28.93 -15.7BrynMawr BMTC .88 1.9 29 48.90 38.75 63 47.00 +6.3Bsquare BSQR ... ... ...dd 5.84 2.60 23 2.60 -44.1BldrFstSrc BLDR ... ... 18 23.28 14.39 369 18.34 -15.8BusinFst n BFST .08p ... 89 30.00 23.10 25 25.80 +2.1C -:C&F Fnc CFFI 1.36 2.2 20 66.08 45.28 2 63.15 +8.9CA Inc CA 1.02 2.8 16 37.35 30.45 2071 36.15 +8.6CAS Med CASM ... ... ...dd 2.06 .59 47 2.00 +159.7CASI Phr h CASI ... ... ...dd 8.42 .93 647 8.10 +149.2CB FnSvcs CBFV .88 2.6 23 36.95 25.50 15 34.50 +15.0CBAK Eng CBAK ... ... ... 2.35 .85 13 .93 -37.2CBOE Glb CBOE 1.08 1.0 42 138.54 91.12 587 103.75 -16.7CBTX Inc n CBTX .20 .6 ... 35.00 27.00 75 33.49 +12.9CDK Globl CDK .60 .9 26 76.04 60.28 1062 65.24 -8.5CDW Corp CDW .84 1.0 29 85.82 58.57 680 82.46 +18.7CEVA Inc CEVA ... ... 23 51.80 27.35 226 30.30 -34.3CH Robins CHRW 1.84 2.1 26 100.18 63.41 1605 85.62 -3.9tCHF Sol rs CHFS ... ... ...dd 24.45 1.80 228 1.72 -50.3CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 16 30.16 +.1CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 26 28.83 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 28 27.87 +1.9CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 39 26.85 +1.4CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 68 28.34 +.7CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.05 -21.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 171 13.02 +136.3CM Finan CMFN 1.00 11.1 7 10.40 7.40 38 9.00 +10.4CM SevSt n CMSS ... ... ... 9.92 9.59 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 8 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 174.36 119.30 918 163.99 +12.3CNBFnPA CCNE .66 2.2 17 32.86 23.50 26 30.65 +16.8CPI Crd rs PMTS ... ... ... 18.50 1.94 12 1.98 -46.0CPS Tech CPSH ... ... 31 2.20 1.04 17 1.56 -6.0CRA Intl CRAI .68 1.3 28 58.74 34.49 63 52.65 +17.1CRISPR n CRSP ... ... ... 73.90 15.55 822 60.05 +155.7CSG Sys CSGS .84 2.0 26 48.82 37.21 268 41.39 -5.5CSI Comp CCLP .75 13.9 ...dd 8.05 4.19 71 5.40 -1.3CSP Inc CSPI .44 4.5 21 18.89 8.75 2 9.72 -38.5CSW Ind n CSWI ... ... 37 56.20 37.80 91 53.95 +17.4CSX CSX .88 1.4 10 67.69 47.99 3183 64.26 +16.8CTI BioP rs CTIC ... ... ...dd 5.36 2.45 319 5.23 +95.1CTI Inds CTIB ... ... ... 6.00 3.25 8 4.10 +.7CUI Glbl CUI ... ... ...dd 4.35 2.44 44 2.84 +3.3CVB Fncl CVBF .56 2.4 21 25.49 19.58 497 22.88 -2.9CVD Eqp CVV ... ... 17 13.50 6.39 26 6.94 -40.3CabotMicro CCMP 1.60 1.5 40 119.32 68.00 180 108.60 +15.4Cadence CDNS ... ... 55 46.00 32.85 1202 43.77 +4.7Cadiz h CDZI ... ... ...dd 14.75 9.65 57 13.05 -8.4CaesarStne CSTE .29e ... 34 37.70 12.50 199 15.75 -28.4tCaesarsEnt CZR ... ... ...dd 14.50 10.45 12250 10.45 -17.4CafePress PRSS ... ... ...dd 2.61 1.12 31 1.18 -36.3Cal-Maine CALM 2.49e 5.4 91 52.30 33.40 278 46.35 +4.3Caladriu rs CLBS ... ... ...dd 11.65 2.63 43 6.43 +83.2CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 120 12.76 +7.7CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 335 11.73 +4.8CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 77 21.60 +7.6CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 89 8.99 -1.0CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 42 14.00 -7.0CalaStrTR CSQ .99 7.8 ...q 13.07 11.00 185 12.66 +4.8CalAmp CAMP ... ... 31 25.45 17.52 490 24.15 +12.7CalavoGr h CVGW .95f 1.0 43 98.85 65.75 168 97.10 +15.0Calithera CALA ... ... ...dd 20.05 4.70 355 5.00 -40.1CalumetSp CLMT ... ... ...dd 9.95 4.00 54 7.40 -3.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 43 18.54 -15.8CambLrn ABCD 1.36 12.0 36 13.77 4.73 199 11.30 +98.9CambrBc n CATC 1.92 2.2 ... 91.00 70.00 22 87.80 +10.0CamdnN s CAC 1.20f 2.6 24 47.86 37.10 17 46.41 +10.2Camtek h CAMT .56 7.2 12 8.74 4.17 67 7.77 +35.8CdnSolar CSIQ ... ... 5 19.09 11.37 651 12.47 -26.0CancerGen CGIX ... ... ...dd 4.25 .82 30 .86 -53.8CantbryPk CPHC .28 1.9 23 17.72 10.98 1 14.75 -9.2CpStarFn n CSTR .04p ... 54 22.22 16.00 18 18.84 -9.3CapellaEd CPLA 1.72 1.7 29 101.35 65.15 44 101.15 +30.7CapCtyBk CCBG .28 1.2 24 26.50 19.60 24 24.23 +5.6CapProd CPLP .32 10.5 17 4.00 2.98 312 3.04 -9.5CapSwst CSWC 1.16a 6.2 18 19.38 14.85 55 18.63 +12.6CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 30 8.33 +14.4Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 24.95 -1.0CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 355 13.20 -1.6Capricor CAPR ... ... ...dd 4.25 .66 66 1.30 -17.5CpstnTur rs CPST ... ... ...dd 1.90 .58 302 1.47 +90.9CarGurus n CARG ... ... ...cc 40.60 25.85 494 35.76 +19.3CaraThera CARA ... ... ...dd 22.29 11.11 670 19.81 +61.8CarbBlk n CBLK ... ... ... 35.00 22.56 522 26.34 +10.0Carbonite CARB ... ... ...cc 41.25 18.55 257 35.80 +42.6CardiovSys CSII ... ... ... 34.52 20.58 140 33.27 +40.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 113 21.82 +63.2Cardtronic CATM ... ... 12 34.90 15.80 410 24.79 +33.9CareTrust CTRE .82 4.8 33 19.82 12.73 522 17.02 +1.6CareDx h CDNA ... ... ...dd 16.00 1.05 440 12.88 +75.5CareerEd CECO .30f 1.8 ...dd 16.67 8.10 378 16.41 +35.8CarlyleGp CG 1.41e 6.5 9 25.90 18.85 762 21.75 -5.0CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 53 23.73 -6.5CaroFin s CARO .24 .6 24 45.58 31.33 78 43.50 +17.1CarolTrBk CART ... ... 31 10.00 7.31 38 8.27 -13.4Carrizo CRZO ... ... 29 30.31 11.10 1786 27.66 +30.0CarrolsRst TAST ... ... 20 15.25 9.90 241 15.00 +23.5CarverBc lf CARV ... ... 47 11.94 2.01 3 4.74 +63.0CasaSys n CASA ... ... 86 34.21 13.25 323 16.39 -7.7CasellaW CWST ... ... ...dd 27.50 15.20 117 25.85 +12.3Caseys CASY 1.16f 1.1 28 128.51 90.42 431 103.54 -7.5CassInfo CASS 1.04f 1.5 34 74.49 53.23 16 69.41 +19.2Catabasis n CATB ... ... ... 3.78 .86 1143 .89 -40.3CatalstB rs CBIO ... ... ...dd 37.00 3.11 254 11.58 -15.1CatalystPh CPRX ... ... ...dd 4.51 2.09 562 3.30 -15.6Catasys n CATS ... ... ... 8.88 3.30 20 6.89 +83.7CathayGen CATY .96 2.3 19 45.59 34.00 228 40.89 -3.0CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 23 209.55 +37.3Cavium CAVM ... ... ...dd 92.66 56.96 658 86.56 +3.3CecoEnv CECE .30 4.8 ... 10.69 4.00 86 6.27 +22.2Celcuity n CELC ... ... ... 29.19 11.10 12 24.70 +30.3Celgene CELG ... ... 24 147.17 74.13 4314 79.51 -23.8Celgene rt CELGZ ... ... ... 1.61 .11 9 .39 -59.7CelldexTh CLDX ... ... ...dd 3.26 .48 1994 .51 -82.1CellectBio n APOP ... ... ... 13.50 6.12 11 7.08 +1.1CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .61 219 .60 -56.2Cellectis n CLLS ... ... ...dd 38.85 21.25 73 28.39 -2.6CallularBio CBMG ... ... ...dd 22.75 8.30 34 19.60 +74.2Celsion rs CLSN ... ... ...dd 6.06 1.24 227 3.08 +14.9CelsiusH n CELH ... ... ... 7.00 3.42 44 4.63 -11.8Celyad n CYAD ... ... ... 64.75 25.55 3 31.00 -28.1Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 11 2.11 -17.2Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 2074 17.22 -13.0CntrStBk CSFL .40 1.3 ... 32.27 21.77 758 29.95 +16.4CEurMed CETV ... ... ...dd 5.20 3.70 50 4.10 -11.8CentrlFedl CFBK ... ... 27 2.75 2.00 4 2.39 -13.1CentGard lf CENT ... ... 23 44.54 30.42 117 43.55 +11.9CenGrdA lf CENTA ... ... ... 41.54 28.69 261 40.73 +8.0CntlVyCm CVCY .28 1.3 17 23.28 18.05 27 21.60 +7.0CentAl CENX ... ... 23 24.77 12.94 1419 15.16 -22.8CntyBcMA CNBKA .48 .6 ... 89.40 61.95 6 76.80 -1.9CentCas CNTY ... ... 40 9.85 6.28 37 8.73 -4.4CeragonN CRNT ... ... ... 4.15 1.64 517 3.57 +80.3Cerecor n CERC ... ... ...dd 5.74 .52 46 4.35 +35.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 2093 61.16 -9.2CerusCp CERS ... ... ...dd 7.31 2.10 717 6.91 +104.4CescaTh rs KOOL ... ... ... 6.44 .37 245 .41 -86.2Chaisma n CHMA ... ... ...dd 2.95 1.25 17 1.55 -8.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 41 6.37 +64.2Changyou CYOU ... ... 6 30.35 15.68 108 16.94 -31.8Chantic rs BURG ... ... ... 5.15 1.81 27 3.17 +20.5CharlsCol h CTHR ... ... ...dd 1.60 .80 2 1.06 -21.6ChartInds GTLS ... ... 52 74.27 32.54 176 62.68 +33.8ChartCm n CHTR ... ... 95 408.83 250.10 901 293.91 -12.5CharterFn CHFN .34f 1.4 24 26.01 15.81 30 24.34 +38.8ChkPoint CHKP ... ... 20 119.20 93.76 1263 99.34 -4.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 225 3.90 -62.6ChckPnt n CKPT ... ... ... 10.50 2.25 20 2.99 -22.9Cheesecake CAKE 1.16 2.1 18 60.08 38.34 1142 55.76 +15.7ChefsWhs CHEF ... ... 58 30.32 11.85 193 28.75 +40.2sChembio CEMI ... ... ...dd 11.10 5.75 39 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 307 55.73 +4.2ChemoCntx CCXI ... ... 47 15.08 5.42 293 12.65 +112.6ChemungF CHMG 1.04 2.1 24 56.83 38.79 9 49.49 +2.9Cherokee h CHKE .20 35.1 ...dd 7.75 .50 48 .57 -70.0ChkSoup n CSSE ... ... ...dd 13.26 6.19 112 9.30 +3.3tChkSoup pf CSSEP ... ... ... 25.25 24.39 4 24.60 -1.2ChildPlace PLCE 2.00 1.7 27 161.65 98.20 540 119.55 -17.8Chimerix CMRX ... ... ...dd 5.94 4.17 104 4.83 +4.3ChAdvCns CADC ... ... ...dd 10.20 1.55 97 6.05 +40.7ChinAutLog CALI ... ... ... 8.77 1.50 30 2.31 -27.8ChinaAuto CAAS ... ... 7 5.90 4.04 7 4.15 -13.5ChinaBio CBPO ... ... 24 113.59 71.85 325 96.50 +22.5ChinCer rs CCCL ... ... ... 4.28 1.25 27 1.58 -33.9ChiCmCr h CCCR ... ... ... 4.00 .97 27 1.13 -18.1ChiCustR n CCRC ... ... ... 35.10 10.75 287 19.87 +16.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 6 1.92 -28.4ChinaHGS HGSH ... ... 3 4.48 1.18 41 1.47 +19.7ChnaIntNt n CIFS ... ... ... 66.10 10.81 32 16.31 -61.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 1 1.55 +25.0ChinLend h CLDC .32e 9.7 ... 7.75 1.66 423 3.30 +6.1ChinaNRes CHNR ... ... ... 4.23 1.88 26 2.32 -13.1ChiRecy rs CREG ... ... ... 9.39 .95 31 1.50 -46.4ChnaTcF rs CNTF ... ... ... 3.40 1.75 4 1.91 -26.3ChXDPlas CXDC ... ... 2 5.00 3.15 8 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 27 1.09 -35.5ChinaNt rs CNET ... ... ...dd 11.90 .90 43 2.50 +129.4ChipMOS IMOS 1.97e 13.2 19 21.90 13.49 20 14.94 -15.4ChromaDx n CDXC ... ... ... 7.24 2.86 322 3.69 -37.2ChrchllD CHDN 1.52f .5 34 314.60 178.85 52 291.75 +25.4 ChuysHldg CHUY ... ... 33 32.50 18.00 90 31.50 +12.3CideraTh n CDTX ... ... ...dd 8.80 3.70 42 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 134 146.80 +22.5CinnFin CINF 2.12 3.2 19 81.98 66.33 378 66.98 -10.7Cinedigm rs CIDM ... ... ... 1.83 1.11 7 1.58 +5.3Cintas CTAS 1.62f .9 35 194.09 123.42 451 188.65 +21.1Cirrus CRUS ... ... 14 66.87 34.78 608 38.41 -25.9Cisco CSCO 1.32f 3.1 22 46.37 30.36 21400 42.81 +11.8CitiTrends CTRN .32 1.2 22 32.49 17.43 243 27.40 +3.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 9 2.35 -38.3Citiz&Nthn CZNC 1.08 4.1 22 27.72 22.00 8 26.13 +8.9CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 7 14.07 +4.2CitizFst CZFC .23e .9 18 26.83 20.15 1 26.54 +10.6CitizHold CIZN .96 4.1 18 26.00 21.18 0 23.70 +2.6CitrixSy s CTXS ... ... 30 109.43 73.34 1616 106.72 +21.3CtyHld CHCO 1.84 2.4 21 79.00 58.80 71 76.51 +13.4CivistaBcsh CIVB .28 1.1 18 25.71 18.96 17 24.52 +11.5Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 32 8.30 +5.7CleanEngy CLNE ... ... ...dd 4.05 1.31 2061 3.65 +79.8ClearOne CLRO .28 7.3 ...dd 10.20 3.55 1 3.85 -57.0ClrAllCGr n CACG ... ... ... 30.85 24.97 5 29.79 +6.9ClrDvStr n YLDE ... ... ... 29.07 25.33 27.41 -.9Cleareld CLFD ... ... 24 15.30 10.35 21 10.95 -10.6ClearsBio n CLSD ... ... ...dd 15.33 5.30 217 10.77 +53.9ClearSign CLIR ... ... ...dd 4.70 1.65 28 2.00 -44.4ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 132 12.28 -35.3CleBio hrs CBLI ... ... ...dd 4.25 2.24 7 2.54 -36.7ClovisOnc CLVS ... ... ...dd 99.45 41.31 728 45.14 -33.6CoDiagn n CODX ... ... ... 6.85 1.45 15 3.82 +44.7CoBizFncl COBZ .40f 1.9 33 23.48 16.28 342 21.35 +6.8CoStar CSGP ... ... 95 422.47 255.41 403 415.68 +40.0CoastwayB CWAY ... ... 75 27.95 19.55 2 27.85 +31.4CocaBtl COKE 1.00 .8 34 249.54 125.08 52 132.76 -38.3CocrystP n COCP ... ... ... 6.45 1.61 51 3.79 -17.7CodaOct n CODA ... ... ... 6.56 3.28 10 3.70 -22.5Codexis CDXS ... ... ...dd 16.80 4.80 238 15.00 +79.6CdrsVlly CVLY .62b 2.0 18 33.46 22.82 7 30.98 +12.5CoffeeH JVA ... ... 42 5.75 3.65 23 5.49 +29.0CogentC CCOI 2.08f 3.9 ...cc 56.23 35.75 370 53.90 +19.0Cognex s CGNX .18 .4 34 72.99 39.90 901 44.50 -27.2CognizTch CTSH .80 1.0 25 85.10 66.05 2554 79.49 +11.9CohBar n CWBR ... ... ... 10.79 4.44 168 6.04 +21.5Coherent COHR ... ... 22 329.00 145.66 456 152.30 -46.0CoherusBio CHRS ... ... ...dd 17.80 8.05 557 14.95 +69.9Cohu COHU .24 1.0 32 26.17 15.55 217 24.47 +11.5CollPlant n CLGN ... ... ... 8.99 4.70 5.97 -33.3CllctUnv CLCT .70 4.8 11 30.82 13.50 62 14.67 -48.8Collegium n COLL ... ... ...dd 29.90 9.01 314 24.30 +31.6Colliers CIGI .10 .1 26 78.60 46.60 11 76.30 +26.4ColonyBk CBAN .20 1.1 17 19.50 11.10 9 17.70 +21.2ColBnkg COLB 1.04f 2.5 21 48.06 35.67 340 41.57 -4.3ColumFn n CLBK ... ... ... 17.73 15.30 217 16.40 +6.4ColuSprtw COLM .88 1.0 31 94.33 54.89 650 90.24 +25.5Colmbus CMCO .20f .5 ...cc 44.99 24.14 100 43.41 +8.6comScore n SCOR ... ... ... 25.69 20.25 113 21.95 -10.3Comcast s CMCSA .76 2.3 16 44.00 30.43 17151 33.17 -16.8CommScpe COMM ... ... 30 41.60 26.29 1336 29.32 -22.5CmcBMO CBSH .94f 1.4 20 67.42 49.43 317 65.25 +16.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 7 25.98 -1.4CmclVehcl CVGI ... ... 31 13.90 5.55 248 7.38 -31.0CommSys JCS .16 4.2 ...dd 4.79 3.18 4 3.82 +7.3CmtyBkTr ESXB ... ... 23 10.00 7.90 30 9.15 +12.3CmtyFinCp TCFC .40 1.1 20 40.69 32.06 12 35.39 -7.6CommuFt n CFBI ... ... ... 14.00 10.53 9 11.25 -3.0CmtyHlt rt CYHHZ ... ... ... .02 .01 28 .01 +42.9CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 48 51.30 +8.9CmtyWest CWBC .20f 1.7 17 12.97 10.05 27 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 239 67.00 +27.6Compugn CGEN ... ... ...dd 5.00 2.25 745 3.45 +38.0CmptrPr CPSI .40 1.2 53 34.25 27.60 129 33.30 +10.8CmpTask CTG .24 3.0 ... 9.62 4.90 34 7.87 +54.3CmstkH rs CHCI ... ... ... 6.58 1.20 56 2.75 +61.8Comtech CMTL .40 1.3 26 34.61 17.11 122 32.00 +44.7ConatusPh CNAT ... ... ...dd 7.95 3.22 377 4.57 -1.1ConcertPh CNCE ... ... ...dd 30.71 12.67 216 16.99 -34.3Conformis n CFMS ... ... ...dd 5.73 1.15 464 1.23 -48.3ConiferH n CNFR ... ... ...dd 7.45 5.00 7 6.26 +7.8Conmed CNMD .80 1.1 26 76.63 47.41 88 74.17 +45.5Conns CONN ... ... 49 37.95 16.55 370 33.45 -5.9ConnectOne CNOB .30 1.2 23 31.40 21.04 150 25.70 -.2ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 27 66.20 +15.3ConsolCom CNSL 1.55 12.4 ... 22.17 10.31 545 12.52 +2.7ConsolWtr CWCO .34 2.7 38 15.35 11.20 34 12.75 +1.9ConstAlph n CNAC ... ... ... 9.99 9.55 26 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.65 +4.6ConstAl rt CNACR ... ... ... .95 .25 2 .65 +110.3ConstPrt n ROAD ... ... ... 14.06 10.86 37 13.01 +7.5ConsuPtf CPSS ... ... 5 4.86 3.27 12 4.10 -1.2ContraFect CFRX ... ... ... 2.85 .80 288 2.20 +117.8ContraV rs CTRV ... ... ... 6.60 1.29 46 1.49 -48.3Control4 CTRL ... ... 40 35.99 19.17 233 24.46 -17.8ConvrgOn n CVON .02p ... ... 10.83 8.01 81 9.49 -4.9CoolHl rs IFON ... ... ... 21.00 2.70 30 3.42 -52.4Copart s CPRT ... ... 36 60.43 30.30 2444 56.84 +31.6CorbusPhm CRBP ... ... ...dd 9.96 4.85 173 5.15 -27.5Corcept CORT ... ... 15 25.96 11.53 1879 15.03 -16.8CoreMrk s CORE .40 1.8 28 38.20 17.10 377 22.58 -28.5Corium CORI ... ... ...dd 13.93 7.24 364 8.12 -15.5CorOnDem CSOD ... ... ...dd 53.75 33.24 376 47.97 +35.8CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 28 54.70 +3.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 87 10.59 +2.2Costco COST 2.28f 1.1 30 212.46 150.00 1872 207.99 +11.8CountrP rs CPAH ... ... ...dd 7.30 1.86 21 2.45 -23.8CountyBcp ICBK .28 1.0 16 33.94 23.30 9 27.80 -6.6CoupaSft n COUP ... ... ...dd 64.95 28.60 467 62.38 +99.8Covenant CVTI ... ... 35 35.19 15.86 260 31.32 +9.0CowenInc s COWN ... ... 38 18.25 11.63 133 14.00 +2.6Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 18 25.41 -1.1sCowen33 n COWNL 1.94 7.7 ... 25.07 24.87 26 25.15 +.9CrackerB CBRL 5.00f 3.2 17 179.12 141.75 294 157.50 -.9CraftBrew BREW ... ... 35 20.90 16.50 55 20.65 +7.6Cray Inc CRAY ... ... 69 28.60 17.35 157 25.40 +5.0CreditAcc CACC ... ... 16 377.82 239.00 93 355.30 +9.8CSVixMd rs TVIZ ... ... ...q 16.51 7.93 12 9.84 +9.7CSVixST rs VIIX ... ... ...q 23.85 10.84 219 15.66 +32.9CSSilvCC SLVO .58e 7.9 ...q 8.63 7.28 13 7.34 -7.2tCSGoldCvC GLDI .55e 6.5 ...q 9.48 8.50 11 8.47 -6.2CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 205 27.26 +15.5CSVS3xInG DGLD ... ... ...q 55.21 37.83 63 50.99 +16.9tCS VS3xGld UGLD ... ... ...q 12.72 9.19 1203 9.07 -18.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 87 72.19 -18.6CrS Crd n USOI 2.45e 8.4 ... 33.00 21.91 29.30 +9.9tCS VSSilv USLV ... ... ...q 14.96 8.79 7770 8.63 -25.7Cree Inc CREE ... ... ...dd 50.68 20.50 1034 41.57 +11.9tCresud CRESY .45e 3.1 ... 23.69 14.61 103 14.64 -33.7Criteo SA CRTO ... ... 26 53.79 21.00 598 32.75 +25.8Crocs CROX ... ... ...dd 19.54 7.42 1059 17.36 +37.3CronosGp n CRON ... ... ... 10.39 5.12 3160 6.96 -8.7CrssCtryHl CCRN ... ... 20 14.65 9.07 246 11.43 -10.4CrownCfts CRWS .32 5.7 18 7.54 5.40 4 5.60 -13.2CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 16.01 4.61 758 15.45 +79.9Ctrip.com s CTRP ... ... 28 60.65 40.13 5475 46.96 +6.5CueBioph n CUE ... ... ... 17.99 10.30 102 11.75 +1.0CumbldPh CPIX ... ... ...dd 7.96 5.53 12 6.13 -16.7tCuris rs CRIS ... ... ... 11.35 1.70 293 1.65 -52.9Cutera CUTR ... ... 41 56.05 25.15 253 40.80 -10.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 0 3.87 -1.0CybrOpt CYBE ... ... 94 25.69 11.35 113 17.85 +19.0CyberArk CYBR ... ... 88 67.65 39.34 224 64.05 +54.7Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 3.87 1.28 34 1.41 -19.0CymaBay CBAY ... ... ...dd 15.59 5.10 564 13.83 +50.3CypSemi CY .44 2.8 26 18.87 12.50 3767 15.69 +3.0Cyren Ltd CYRN ... ... ...dd 3.15 1.35 11 2.85 +14.0CyrusOne CONE 1.84 3.1 91 65.73 43.49 797 58.52 -1.7CytRx rs CYTR ... ... ... 5.99 1.06 182 1.18 -30.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 208 8.70 +6.7CytomX n CTMX ... ... ...dd 35.00 13.09 320 23.61 +11.8Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.00 1.45 232 1.47 -51.3Cytosorbnt CTSO ... ... ... 12.35 4.25 274 11.70 +80.0D -:DBV Tech DBVT ... ... ... 50.57 18.43 58 18.93 -23.0Dermadc n DDOC ... ... ... tDFB Hlt n DFBH ... ... ... 9.80 9.62 1 9.61 -.9DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.15 +1.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 2 5.51 -10.6DMC Globl BOOM .08 .2 ...dd 48.25 12.43 145 45.05 +79.8DNB Fncl DNBF .28 .8 15 37.15 30.00 13 34.55 +2.5DSP Gp DSPG ... ... ...cc 13.95 10.80 118 12.35 -1.2DXP Ent DXPE ... ... 39 43.21 24.86 59 39.01 +31.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 233.97 +1.6Daktronics DAKT .28 3.2 38 10.86 7.85 107 8.70 -4.7DareBio rs DARE ... ... ... 12.40 .74 138 1.24 -42.7DarioHlth DRIO ... ... ... 3.64 1.11 20 1.25 -22.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 3 9.74 +5.2Daseke n DSKE ... ... ... 14.52 8.16 256 10.04 -29.7Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 22 6.45 -46.4Datawatch DWCH ... ... ...dd 12.65 8.05 78 9.75 +2.6DaveBuster PLAY ... ... 16 67.94 37.85 847 47.12 -14.6DavidsT g n DTEA ... ... ...dd 6.30 3.20 1 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 21.15 17 23.74 -.9DavSelEq n DUSA ... ... ... 25.32 20.76 4 24.09 +3.0DavSelW n DWLD ... ... ... 28.88 22.06 72 26.14 -.4DawsonGeo DWSN .05p ... ...dd 8.40 3.52 84 7.55 +59.5Deciphera n DCPH ... ... ... 45.61 15.15 225 38.72 +70.8DelFriscos DFRG ... ... ...dd 18.85 11.70 199 12.55 -17.7DelTaco TACO ... ... 11 15.99 10.00 178 14.13 +16.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 99 .68 -37.6DeltaTch h DELT ... ... ... 4.70 .91 39 1.05 -1.2tDenaliTh n DNLI ... ... ... 25.79 14.72 428 15.54 -.6Dennys DENN ... ... 29 17.75 11.24 178 16.22 +22.5Dentsply XRAY .35 .8 ...dd 68.98 41.64 1889 43.98 -33.2Depomed DEPO ... ... ...dd 11.24 4.31 603 6.82 -15.3Dermira DERM ... ... ...dd 31.42 6.98 1672 8.79 -68.4sDescSys DSGX ... ... 96 32.65 23.40 30 32.70 +15.1DestMatrn DEST .80 13.4 ...dd 6.84 1.02 161 5.97 +101.0Dest XL DXLG ... ... ...dd 2.70 1.45 18 2.20 Deswell DSWL .28 8.4 ...dd 3.64 2.17 38 3.34 +22.8Determine DTRM ... ... ...dd 2.70 1.23 18 1.39 -22.8DexCom DXCM ... ... ...dd 102.10 42.62 877 98.45 +71.5DiamHill DHIL 7.00e ... 14 219.90 183.34 5 194.40 -5.9DiambkEn FANG .13p ... 25 138.14 82.77 952 129.30 +2.4DianaCnt rs DCIX ... ... ...dd 2037.42 1.31 213 1.56 -61.6DicernaPh DRNA ... ... ...dd 15.80 2.69 493 12.74 +41.1DifferBr rs DFBG ... ... ...dd 6.46 .70 512 3.30 +247.4DiffusP hn DFFN ... ... ...dd 3.04 .42 98 .44 -62.6DigiIntl DGII ... ... 50 14.70 8.50 178 14.10 +47.6Digimarc DMRC ... ... ...dd 40.30 22.85 33 27.55 -23.8Digirad DRAD .22 14.2 ...dd 4.45 1.25 21 1.55 -39.8DigitalAlly DGLY ... ... ...dd 4.95 1.70 37 2.10 -20.8DigitlTurb APPS ... ... ...dd 2.59 .99 344 1.48 -17.3DimeCBc DCOM .56 2.8 19 22.65 17.75 166 19.90 -5.0Diodes DIOD ... ... 37 37.53 23.51 334 34.77 +21.3DiscIncA DISCA ... ... 14 28.78 15.99 3969 27.42 +22.5DiscIncB DISCB ... ... 16 48.85 19.25 30.67 +23.7DiscIncC DISCK ... ... 13 27.15 14.99 3040 25.58 +20.8DishNetw h DISH ... ... 16 66.50 28.80 2955 33.03 -30.8Diversicre DVCR .22 3.2 18 12.25 6.45 1 6.83 -31.8DivrsRst h SAUC ... ... 2 2.79 1.12 18 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.20 4 2.30 -40.3DocuSign n DOCU ... ... ... 66.80 37.00 1933 52.34 +31.7DgssInt A n DOGZ ... ... ... 6.40 3.55 4 4.18 -29.2DollarTree DLTR ... ... 12 116.65 66.01 1965 84.03 -21.7DolphEnt hn DLPN ... ... ... 5.77 2.47 2 3.52 -2.2DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5 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, July 3, 2018

PAGE 41

Domo B n DOMO ... ... ... 28.86 22.00 1850 23.75 -13.0DonegalA DGICA .57f 4.2 24 18.25 13.28 27 13.71 -20.8DonegalB DGICB .50f 3.8 26 15.91 12.83 13.20 -13.3DorchMin DMLP 1.41e 7.0 20 20.93 13.90 22 20.10 +32.2Dorman DORM ... ... 23 83.50 56.36 116 70.07 +14.6DovaPh n DOVA ... ... ... 37.00 16.98 126 29.43 +2.2DragVic n LYL ... ... ... 14.99 3.01 4 3.02 -30.7DrprOkw n DOTA ... ... ... 10.00 9.71 9.98 +2.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 64 1.24 -69.6Dropbox n DBX ... ... ... 43.50 27.75 4203 32.80 +15.2DryShips s DRYS .14e ... 1 10.15 .98 1739 5.66 +60.3sDuluthH n DLTH ... ... 36 25.12 15.13 382 24.80 +38.9Dunkin DNKN 1.39 2.0 29 70.55 50.89 1073 68.77 +6.7DurectCp DRRX ... ... ...dd 2.55 .75 357 1.56 +69.2Dynasil DYSL ... ... 9 2.06 1.13 7 1.40 +18.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 8.15 629 15.45 -17.4E -:E-Trade ETFC ... ... 24 66.46 38.13 1825 61.62 +24.3eBay s EBAY ... ... 25 46.99 33.95 5990 36.67 -2.8eBay56 n EBAYL 1.50 5.7 ... 27.39 25.00 42 26.47 -1.7EDAP TMS EDAP ... ... ... 4.25 2.07 70 3.05 +6.3eHealth EHTH ... ... ...dd 28.59 13.61 198 23.23 +33.7EMC Inc s EMCI .88 3.1 20 32.19 24.51 16 28.07 -2.2ENDRA n NDRA ... ... ... 5.88 1.55 44 2.46 -49.3ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 20 1.25 +43.7ESSA Bcp ESSA .36 2.3 23 16.80 14.16 3 15.74 +.4EtfLonCanc CNCR ... ... ... 32.32 21.75 15 24.28 +2.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.13 +.1EtfValidea VALX ... ... ...q 30.43 26.30 0 29.20 +.7IsectPsGr ef PMPT ... ... ... 28.26 24.69 27.26 +.1EVO Pay n EVOP ... ... ... 23.40 19.00 194 20.17 +6.0EXFO g EXFO ... ... ...dd 4.75 3.17 15 3.48 -20.1eXp Wrld n EXPI ... ... ...dd 19.00 11.25 36 11.53 -25.1EagleBncp EGBN ... ... 19 69.80 46.20 168 62.10 +7.3EagBcMT EBMT .36 1.9 16 21.95 17.35 13 19.00 -9.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 313 5.43 +21.2EaglFnB n EFBI .22p ... ... 19.57 14.50 16.35 +1.1EaglePhm EGRX ... ... 38 83.80 45.05 107 76.48 +43.2EstWstBcp EWBC .80 1.2 19 73.98 52.86 759 65.68 +8.0EastrAcq n EACQ ... ... ...cc 10.35 9.25 5 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 40 31.15 24.00 30 29.55 +13.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 24 8.50 +110.9EV 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 92 78.10 -1.5sEchelon rs ELON ... ... ...dd 8.32 4.07 237 8.31 +50.0EchoGLog ECHO ... ... 70 32.95 13.00 477 29.45 +5.2tEchoStar SATS ... ... 13 62.29 44.38 378 44.30 -26.0Eco-Stim h ESES ... ... ...dd 1.74 .61 209 .70 -44.4EcologyEn EEI .40 3.2 ...dd 14.45 10.25 6 12.50 +19.0EdgeTher h EDGE ... ... ...dd 17.77 .84 406 1.02 -89.1Edgewater EDGW ... ... ...dd 7.30 4.25 5 5.30 -15.1EditasM n EDIT ... ... ...dd 45.02 15.28 551 36.99 +20.4EducDevel EDUC .40f 2.1 32 27.93 9.25 25 18.75 -1.1seGain EGAN ... ... ...dd 15.50 1.55 1255 16.45 +213.3tEgaletCp EGLT ... ... ...dd 2.59 .40 366 .40 -60.4EidosThr n EIDX ... ... ... 24.75 18.10 34 20.32 -12.1EigerBio rs EIGR ... ... ...dd 18.00 7.13 113 11.95 -14.3EksoBio n EKSO ... ... ...dd 4.77 1.02 300 1.82 -14.8ElPolLoc h LOCO ... ... 71 14.05 9.05 302 11.50 +16.2ElbitIm rs EMITF ... ... ... 3.24 1.90 0 2.33 -18.0ElbitSys ESLT 1.76 1.5 20 153.13 111.01 52 120.27 -9.8EldorRsts ERI ... ... 50 46.45 18.80 1198 38.60 +16.4ElectSci ESIO ... ... 7 27.72 7.50 491 15.87 -25.9ElectroSen ELSE ... ... 34 5.24 2.96 4.03 -.5electCore n ECOR ... ... ... 20.25 15.22 52 15.50 -21.9ElectArts EA ... ... 32 147.13 99.63 1856 143.48 +36.6EFII lf EFII ... ... ... 49.76 25.28 535 32.91 +11.4ElmiraSB ESBK .92b 4.5 17 20.60 18.00 2 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 11.11 166 16.56 +45.3EltekLtd rs ELTK ... ... ... 8.95 2.65 6 3.63 -11.0EmclaireF EMCF 1.12 3.3 17 35.77 26.75 1 34.15 +12.5Emcore EMKR 1.50e ... ...cc 12.20 4.40 166 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 3 5.21 +48.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 6 19.85 -26.5EnantaPh ENTA ... ... 68 122.43 33.15 250 121.13 +106.4tEncoreCap ECPG ... ... 10 52.00 36.30 361 36.65 -12.9EncorW WIRE .08 .2 15 58.70 37.30 56 48.30 -.7Endo Intl ENDP ... ... ...dd 12.54 5.27 6479 9.77 +26.1Endocyte ECYT ... ... ...dd 15.45 1.17 910 14.14 +230.4Endologix ELGX ... ... ...dd 6.72 3.75 238 5.65 +5.6EndurIntl EIGI ... ... ...dd 10.00 6.95 598 10.00 +19.0Energous WATT ... ... ...dd 33.50 6.91 716 14.48 -25.6EngyFocus EFOI ... ... ...dd 3.46 1.51 10 1.81 -26.1EnrgyRec ERII ... ... ...cc 11.30 6.13 236 7.97 -8.9EnrgXXi hn EGC ... ... ...dd 21.17 3.41 816 8.97 +56.3Enphase ENPH ... ... ...dd 7.55 .76 3087 7.14 +196.3EnsignGp s ENSG .18 .5 30 40.09 18.75 270 36.98 +66.6EnstarGp ESGR ... ... 18 237.30 183.85 21 205.45 +2.3EntegraFn ENFC ... ... 25 30.70 22.00 56 29.90 +2.2Entegris ENTG .28 .8 30 39.55 21.78 615 34.45 +13.1tEnteraBi n ENTX ... ... ... 7.60 5.26 18 6.65 +5.9EntBcpMA EBTC .58 1.4 23 44.14 30.00 4 41.46 +21.8EntFinSv EFSC .44 .8 20 57.05 36.65 82 54.70 +21.2Epizyme EPZM ... ... ...dd 21.40 11.15 198 13.60 +8.4ePlus s PLUS ... ... 25 99.80 67.65 48 96.20 +27.9Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 562 428.21 -5.5EquitFin n EQFN .20p ... ... 10.95 10.00 2 10.55 -3.2EqtyBcsh n EQBK ... ... 27 44.26 30.67 52 42.25 +19.3Ericsson ERIC .13e 1.7 ... 8.05 5.52 3977 7.56 +13.2ErieInd ERIE 3.36 2.9 28 129.73 106.63 29 115.95 -4.8tErytechP n ERYP ... ... ... 30.56 11.00 1 10.75 -51.2Escalade ESCA .50 3.6 14 15.25 11.65 17 13.90 +13.0Esperion ESPR ... ... ...dd 82.68 33.06 441 40.74 -38.1EsqFnHld n ESQ ... ... ... 29.45 14.51 12 26.40 +33.7EssaPh gs EPIX ... ... ... 12.74 2.00 8 4.10 -6.4Essendant ESND .56 4.2 ...dd 14.99 7.20 214 13.41 +44.7tEstreAm n ESTR ... ... ... 13.38 7.76 7 8.27 -4.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 63 45.88 13.58 1384 42.78 +109.2EuroTech CLWT ... ... ... 8.45 2.00 69 3.60 +8.8Euronet EEFT ... ... 20 101.07 70.67 188 84.93 +.8Euroseas rs ESEA ... ... ... 2.73 1.25 46 1.66 -2.5tEveloBio n EVLO ... ... ... 16.75 11.30 113 11.97 -26.3Ever-Glory EVK ... ... 6 4.50 1.96 3 3.30 +40.4EverQuo n EVER ... ... ... 22.09 16.63 212 18.01 -.1Everbrdg n EVBG ... ... ...dd 53.42 21.56 297 47.09 +58.4EvrspnTc n MRAM ... ... ...dd 25.39 6.40 60 8.65 +15.3EvineLive EVLV ... ... ... 1.62 .76 227 1.28 -8.6EvofemBio EVFM ... ... ...dd 12.56 .30 121 2.46 +26.2Evogene EVGN ... ... ...dd 5.75 2.66 12 2.85 -7.2EvokePhm EVOK ... ... ...dd 4.09 1.85 13 2.48 +9.7Evolus n EOLS ... ... ...dd 39.50 6.75 149 29.82 +159.3EvolvgSys EVOL .44 15.4 8 5.85 2.80 5 2.85 -39.4ExOne XONE ... ... ...dd 12.50 6.16 147 7.19 -14.4ExactSci h EXAS ... ... ...dd 71.60 34.39 1080 60.50 +15.2ExelaTch n XELA ... ... ...dd 10.00 4.15 613 4.80 -6.8Exelixis EXEL ... ... 27 32.50 18.50 4585 21.62 -28.9ExlSvcHld EXLS ... ... 42 64.34 52.50 115 57.92 -4.0Expedia h EXPE 1.20 1.0 56 161.00 98.52 1225 121.80 +1.7ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1018 73.37 +13.4Exponent s EXPO ... ... 60 52.63 28.53 160 49.40 +39.0ExpScripts ESRX ... ... 10 85.07 55.80 1625 77.99 +4.5ExtendStay STAY .88f 4.1 45 22.58 16.27 1224 21.48 +13.1ExtrOilGs n XOG ... ... ... 17.42 10.28 902 14.51 +1.4ExtrmNet EXTR ... ... ...dd 15.55 7.63 1800 8.41 -32.8EyePtPh EYPT ... ... ...dd 2.88 .93 203 2.09 +93.5EyegatePh EYEG ... ... ... 1.47 .29 349 .51 -52.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.86 4 6.30 -36.5Ezcorp EZPW ... ... 16 15.10 7.58 714 12.05 -1.2F -:F5 Netwks FFIV ... ... 23 183.27 114.63 417 174.48 +33.0FAT Br n FAT .48 6.3 ... 13.99 5.54 2 7.60 -14.8FFBW n FFBW ... ... ... 12.50 10.30 2 11.09 +.6FLIR Sys FLIR .64 1.2 31 55.72 33.95 453 52.42 +12.4FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 6 37.24 +2.1FNCB Bc n FNCB .04p ... ... 10.00 8.01 1 8.77 -5.2FRP Hldgs FRPH ... ... 22 65.90 41.90 17 64.60 +46.0FS Bncp FSBW .56f .9 14 64.00 42.77 13 63.19 +15.8FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 204 4.90 -31.8Facebook FB ... ... 37 203.55 147.80 13735 197.36 +11.8FDaves DAVE ... ... ...dd 9.65 3.40 28 6.40 -2.3Fanhua FANH .65e 2.3 47 38.24 8.21 147 27.92 +29.1FarmerBrs FARM ... ... ...dd 35.05 23.60 23 30.85 -4.0FarmMer s FMAO .56f 1.4 22 49.99 27.05 5 39.49 -3.2FarmCB FFKT .50 .9 22 55.05 32.60 12 53.15 +38.1FarmersNB FMNB .28 1.7 20 16.75 12.80 47 16.50 +11.9FaroTech FARO ... ... ...dd 65.35 32.25 82 55.35 +17.8Fastenal FAST 1.48 3.1 23 58.74 39.79 3660 48.00 -12.2FateThera FATE ... ... ...dd 14.45 2.52 255 11.77 +92.6Fauquier FBSS .48 2.3 42 22.25 17.24 2 21.25 -3.0FedNatHld FNHC .32 1.4 21 24.37 9.78 71 23.49 +41.8FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 91 10.19 +1.7tFerrogl n GSM .16 1.9 ... 17.61 8.38 929 8.25 -49.1Fibrocll rs FCSC ... ... ... 20.85 2.21 542 2.51 -21.6FibroGen FGEN ... ... ...dd 65.00 31.83 366 63.25 +33.4FidD&D n FDBC .96 1.6 ... 68.00 33.09 9 59.08 +43.1FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 96 296.81 +9.5FidelSo LION .48 1.9 17 27.05 20.28 89 25.80 +18.3FidusInvst FDUS 1.56a 10.9 9q 17.04 12.63 64 14.31 -5.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 26.01 +4.0sFiestaRst FRGI ... ... ...dd 29.30 15.50 531 29.75 +56.6FifthThird FITB .72f 2.5 9 34.67 24.66 5536 29.08 -4.2FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 48 27.18 -4.651job JOBS ... ... ...dd 114.63 44.68 250 95.60 +57.1FinTcII n FNTE ... ... ... 11.76 9.70 23 10.03 +1.1FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.00 10.60 +1.0FinclEngin FNGN .32 .7 51 44.95 24.45 489 44.95 +48.3FnclInst FISI .96 2.9 17 34.35 25.65 27 33.30 +7.1Finisar FNSR ... ... ...dd 28.84 14.25 2154 18.51 -9.0sFinjanH FNJN ... ... 4 3.60 1.66 989 3.58 +65.7FireEye FEYE ... ... ...dd 19.36 13.40 3556 15.74 +10.8FstBcpME FNLC 1.16f 4.0 17 32.33 25.00 7 28.94 +6.3FtBcpNC FBNC .40 1.0 24 42.94 29.73 138 41.14 +16.5sFstBcMiss FBMS .20f .5 23 36.60 26.05 30 36.50 +6.7FstBkNJ FRBA .12 .8 31 14.95 11.15 46 14.15 +2.2FstBusey rs BUSE .80f 2.5 22 33.22 27.33 117 32.09 +7.2FBusnFn s FBIZ .56 2.2 19 26.95 20.57 13 25.99 +17.5FrstCap FCAP .92 2.2 21 43.02 30.03 3 41.85 +13.9FtChoBc n FCBP ... ... ... 33.50 26.54 4 30.49 +9.9FCtzBA FCNCA 1.40 .3 20 463.44 323.74 66 406.28 +.8FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 34 32.64 +13.6FCmtyCp FCCO .40 1.6 25 26.25 19.50 6 25.35 +12.2FtConnBcp FBNK .68f 2.2 23 31.90 23.25 39 30.85 +18.01stCnstBn FCCY .24 1.1 17 27.00 16.15 35 21.35 +16.7sFstDeFn FDEF 1.20 1.8 18 67.44 47.01 43 67.47 +29.8FFnclOH FFBC .76 2.4 20 33.70 22.80 383 31.25 +18.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 286 51.65 +14.7FstFnIN THFF 1.02 2.2 20 50.20 39.55 20 46.20 +1.9FstFnNwst FFNW .32f 1.7 22 21.82 13.13 108 19.39 +25.0FstFound s FFWM ... ... 22 20.43 16.08 176 18.81 +1.5FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 8 26.40 +5.6FsHawaii n FHB .96 3.3 ... 32.36 26.30 493 29.31 +.4FIntntBcp INBK .24 .7 14 42.40 27.25 57 34.05 -10.7FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.22 -1.1FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 113 42.70 +6.6FstMerch FRME .88f 1.9 20 49.19 37.09 193 46.81 +11.3FstMidIll FMBH .68a 1.7 17 42.46 30.01 47 40.24 +4.4FMidBc FMBI .44 1.7 20 27.40 20.50 339 25.85 +7.7FstNwBc n FNWB ... ... 45 18.35 15.07 6 16.07 -1.4 FstSavFin FSFG .60 .8 20 80.01 51.27 1 72.70 +27.5FstSolar FSLR ... ... 32 81.72 38.36 2959 53.05 -21.41stSource SRCE .96f 1.8 20 56.77 44.59 36 54.58 +10.4FTNDXTc QTEC .58e .7 ...q 83.42 61.64 555 77.61 +7.9FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 28.98 -1.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.05 +.2tFT AsiaPc FPA 1.01e 3.2 ...q 38.10 32.10 6 31.97 -10.5FT Europe FEP .65e 1.7 ...q 42.49 34.60 177 37.94 -2.9FT LatAm FLN 2.01e 11.4 ...q 23.27 17.33 10 17.56 -14.0FT Brazil FBZ 1.62e 14.3 ...q 18.24 11.15 7 11.34 -26.9FT China FCA .68e 2.4 ...q 34.79 23.65 23 28.25 -4.9FT Japan FJP .77e 1.4 ...q 63.38 51.72 21 54.34 -9.3FT SKorea FKO .59e 2.3 ...q 32.08 25.22 0 25.55 -13.5FT DevMkt FDT .96e 1.6 ...q 67.22 54.78 351 58.92 -5.5FT EmMkt FEM .64e 2.5 ...q 31.32 23.40 1078 25.45 -8.8FT Germny FGM 1.04e 2.3 ...q 55.51 43.18 5 45.95 -10.3FT Canada FCAN .29e 1.1 ...q 27.35 22.95 17 25.87 -2.5FT UK FKU 1.57e 4.0 ...q 43.39 35.84 4 39.68 -.5FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 4 49.68 -5.8FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 0 38.44 -9.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.73 86 38.04 -12.2FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 1 40.28 -9.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.68 30 41.43 -5.6FstT BICK BICK .34e 1.3 ...q 33.60 25.74 6 26.89 -10.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 5 21.65 -1.7FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.99 -4.0FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 21 49.22 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 1 48.78 -4.3FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 66 18.27 -3.9FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 66 35.56 +1.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 214 51.18 -.9tFTIntlMltA YDIV .99e 5.8 ...q 19.83 17.10 1 17.12 -8.1FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 21 22.69 -2.7FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 48.87 -4.4FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 8 22.38 -2.9FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 1128 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 439 29.90 +.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.51 451 29.67 +3.6FT DWF5 FV .18e .6 ...q 31.03 24.74 1621 29.79 +8.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 26.76 -2.4FT AI Rob n ROBT .07p ... ... 30.96 28.50 7 29.36 +2.1FT US Eq RNDV .35e 1.7 ... 23.04 19.30 2 21.16 -2.4FT SmCap RNSC .22e 1.0 ... 23.22 19.03 22.61 +5.1FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.64 -.3FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.70 -.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 49.72 -4.7FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.31 -6.3FT QualInc QINC .60e 2.4 ...q 26.90 23.66 26 24.51 -3.9FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 32.02 +5.7FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 0 22.57 +5.2FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 21.70 +1.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 6 24.35 +15.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 107 28.74 -2.1FTDorW n FVC .17e .6 ... 28.96 22.93 98 27.73 +8.0tFT DWInt IFV .32e 1.6 ...q 24.24 19.57 250 20.64 -7.2FTEMCur FEMB 2.68e 7.2 ...q 48.17 37.33 14 37.42 -11.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 5 50.22 -.5tFT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 15 56.00 -7.5FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 54 60.44 -5.7FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 11 65.28 -7.3FT RivEur RFEU .95e 1.5 ... 70.58 60.90 18 61.87 -5.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.26 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 45.33 127 51.13 +.2FTN100ExT QQXT .14e .3 ...q 52.82 45.13 2 49.75 +2.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 8 19.49 -4.0FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 2 34.26 +3.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 28.84 +.3FTCloudC SKYY .13e .2 ...q 55.46 38.88 225 53.97 +17.6tFTNdqAuto CARZ .88e 2.4 ...q 45.00 36.86 2 36.71 -13.0FT GblAg rs FTAG .38e 1.5 ...q 29.98 24.50 0 26.07 -7.4FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 3 12.36 -.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 114 26.72 +15.5FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 1 34.39 -2.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 408 47.77 -.6FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 150 47.08 -3.1FT GlbCmd FTGC .26e ... ...q 21.88 19.19 148 20.43 -1.4FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 29 52.65 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 52.67 172 60.72 +4.8FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 167 55.31 +5.5FTSmartph FONE .86e 1.8 ...q 55.89 47.30 8 47.93 -8.2FstUSBcsh FUSB .08 .7 34 14.38 10.52 0 11.35 -11.3FstUtdCp FUNC .36 1.8 19 24.32 14.55 13 20.35 +17.0First LI s FLIC .60 2.3 10 33.50 23.30 48 25.60 -10.2FsthdTech SVVC ... ... ...q 15.59 7.29 83 15.10 +68.5sFstSvc n FSV .54 .7 42 76.32 62.75 11 77.93 +11.5Fiserv s FISV ... ... 36 76.98 59.85 1409 74.74 +14.0FiveBelow FIVE ... ... ...cc 103.99 44.30 831 97.77 +47.4FivePrime FPRX ... ... ...dd 48.87 15.32 339 16.11 -26.5FiveStar FVE ... ... ...dd 1.80 1.05 35 1.45 -3.7Five9 FIVN ... ... ...dd 39.55 19.53 524 35.32 +42.0Flex Ltd FLEX ... ... 14 19.71 12.93 3788 13.93 -22.6tFlexPhm n FLKS ... ... ...dd 8.98 .92 217 .93 -73.3FlxGlbImp ESGG ... ... ... 101.95 85.30 1 93.92 -1.1FlxUS Imp ESG ... ... ... 70.00 56.92 0 64.40 +1.2FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.65 -3.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 7 33.70 +1.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 7 49.70 -9.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.89 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 1 23.08 -2.1FlexSh n FPAY ... ... ... 6.56 2.62 9 3.21 -15.4FlexionTh FLXN ... ... ... 32.25 19.06 667 24.92 -.5Flexstl FLXS .88 2.2 ... 57.79 34.74 25 39.20 -16.2Fluent Inc FLNT ... ... ... 6.95 2.05 129 2.55 -42.0Fluidigm FLDM ... ... ...dd 8.38 2.52 175 5.92 +.5FlushFn FFIC .80 3.0 19 31.45 24.59 58 26.67 -3.0Foamix FOMX ... ... ... 7.45 4.34 43 5.16 -14.1Fonar FONR ... ... 10 33.90 21.10 31 26.55 +9.0ForeScTc n FSCT ... ... ...dd 37.81 21.56 649 35.30 +10.7ForshtAut n FRSX ... ... ... 10.45 2.44 99 3.49 -13.5FormFac FORM ... ... 36 18.65 11.10 536 13.65 -12.8FormulaSy FORTY .68e 1.9 ... 45.65 32.55 0 35.24 -13.1ForrestR FORR .80 1.9 55 47.75 36.95 32 42.85 -3.1Forterra n FRTA ... ... 56 12.30 3.02 187 9.49 -14.5Fortinet FTNT ... ... ...cc 66.32 35.44 939 63.93 +46.3FortressBio FBIO ... ... ...dd 5.54 2.79 168 3.06 -23.3FortB pfA FBIOP 2.34 11.1 ... 24.80 20.01 2 21.15 -7.0FortySev n FTSV ... ... ... 16.49 14.62 79 15.78 +4.9ForwrdA FWRD .60 1.0 26 64.80 49.88 109 59.68 +3.9Forward h FORD ... ... 28 4.45 1.02 155 1.66 +35.0ForwdPh FWP 23.12e ... ... 9.70 1.63 59 2.69 -26.9Fossil Grp FOSL ... ... ...dd 32.17 5.50 1549 27.12 +249.0Foster FSTR .16 .7 ...dd 30.30 17.00 39 23.85 -12.2FndtnMed FMI ... ... ...dd 137.20 31.70 550 136.70 +100.4FoxFactory FOXF ... ... 35 48.00 33.20 252 47.75 +22.9Francesca FRAN ... ... 37 11.53 4.51 839 7.47 +2.2FrankElec FELE .48f 1.1 27 48.80 37.60 116 45.45 -1.0FredsInc FRED .24 11.2 ...dd 9.26 1.30 971 2.15 -46.9FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 118 16.85 -1.3FreqElec FEIM ... ... ...dd 10.59 7.51 20 7.84 -16.2sFreshpet FRPT ... ... ...dd 27.55 14.10 381 28.20 +48.8Fronteo FTEO ... ... ... 23.31 10.68 20.30 +62.3tFrontr rs FTR 2.40 48.5 ... 18.21 5.08 4387 4.95 -26.8FuelTech FTEK ... ... ...dd 1.83 .71 15 1.04 -7.1FuelCell rs FCEL ... ... ...dd 2.49 1.18 858 1.34 -21.2FulgentG n FLGT ... ... ... 7.04 2.73 5 4.15 -5.3FulingGbl n FORK ... ... ... 6.00 2.65 81 3.10 -21.5FullHseR FLL ... ... ...dd 4.10 2.37 46 3.26 -16.2tFultonFncl FULT .48 2.9 16 19.55 16.45 922 16.55 -7.5sFunko n FNKO ... ... 70 12.58 5.81 608 13.23 +98.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 39 1.70 -59.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 1 3.09 +5.1G -:GWilliFood WILC ... ... 21 7.65 5.11 2 6.87 -4.5G1Thera n GTHX ... ... ... 52.76 12.04 164 45.46 +129.1GCI Lb A n GLIBA ... ... ... 55.47 41.33 723 44.90 -18.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 6 24.48 +7.6GDS Hld n GDS .46p ... ... 45.88 8.20 562 40.32 +79.0GSE Sy GVP ... ... 14 3.65 2.35 10 3.25 GSI Tech GSIT ... ... ...dd 8.94 6.05 10 7.60 -4.5GSV Cap GSVC ... ... 5 9.39 3.83 87 6.85 +25.7GTY TchHl GTYH ... ... ...cc 10.20 9.75 10.10 +1.7GTY Tc un GTYHU ... ... ... 11.00 10.14 10.62 +3.0GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 21.65 700 43.14 +16.9GTx Inc rs GTXI ... ... ...dd 23.40 5.09 98 15.54 +22.3GW Pharm GWPH ... ... ...dd 164.76 96.42 436 140.78 +6.6tGWG Hldgs GWGH ... ... ...dd 10.95 7.28 1 7.22 -13.2GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.35 60 20.95 +69.0Galapag n GLPG ... ... ... 121.09 72.90 121 90.63 -3.3GalectinTh GALT ... ... ... 9.49 1.28 527 6.55 +96.1GalmedPh GLMD ... ... 13 27.06 3.61 257 11.79 +28.9Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1401 35.25 -4.7GamngPtrs GPIC .12e ... ... 12.50 8.05 2 8.45 -24.8Garmin GRMN 2.12f 3.5 20 65.96 49.80 707 60.92 +2.3GarrisnCap GARS 1.12 13.5 8 8.95 7.77 26 8.29 +2.2Gemphire n GEMP ... ... ... 21.59 4.75 1358 8.36 +5.2Gencor s GENC ... ... 41 18.45 14.85 12 16.10 -2.7GenFin GFN ... ... ...dd 13.70 4.55 103 13.70 +101.5GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 102.30 +1.9GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 2 25.89 +2.5GeneticT rs GENE ... ... ... 2.05 .70 52 .96 -17.2GeniusBr n GNUS ... ... ... 4.37 2.01 63 2.19 -19.5GenMark GNMK ... ... ...dd 12.55 3.63 252 6.59 +58.0GenoceaB GNCA ... ... ...dd 6.78 .79 599 .82 -29.1Genomic GHDX ... ... ...cc 53.97 26.54 186 50.51 +47.7Genprex n GNPX ... ... ... 19.45 3.84 16 7.71 +64.0Gentex GNTX .44f 1.9 15 25.41 16.59 1669 22.93 +9.5Gentherm THRM ... ... 44 40.80 29.50 300 39.55 +24.6GeospcT hs GEOS ... ... ...dd 18.71 9.18 99 14.44 +11.3GerABcp s GABC .60 1.7 20 39.02 30.75 46 36.35 +2.9GeronCp GERN ... ... ...dd 6.68 1.74 2007 3.55 +97.2Gevo rs GEVO ... ... ... 24.74 3.23 3285 3.94 -66.6Gibraltar ROCK ... ... 18 40.70 25.61 214 37.80 +14.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 7 2.98 -2.0GilatSatell GILT ... ... ...dd 9.30 5.22 3 9.14 +18.2GileadSci GILD 2.28 3.2 8 89.54 64.27 3995 71.28 -.5GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 393 39.35 -.1GladstnCap GLAD .84 9.3 9 9.95 7.80 138 9.07 -1.5Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.30 -2.1GladstnCm GOOD 1.50 7.8 ...dd 23.29 16.78 88 19.22 -8.7GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 3 26.33 -.4Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 6 26.35 +1.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 4 25.32 -2.2GladstInv GAIN .80a 6.8 17 12.26 9.00 101 11.88 +6.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.27 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.36 -.4GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.30 -1.2GladstLnd LAND .53 4.2 86 14.29 11.26 48 12.53 -6.7GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.52 -1.3GlenBurnie GLBZ .40 3.6 24 13.42 10.34 2 11.02 -.3GblBldT n GBT ... ... ...dd 68.05 24.03 1393 42.90 +9.0GblEagEnt ENT ... ... ...dd 3.84 .87 424 2.52 +10.0GlbIndem GBLI ... ... 26 49.91 32.22 14 39.68 -5.6GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 2 25.83 -.1GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.26 6 25.75 -.5GlSlfStor n SELF .26 5.8 ... 5.15 3.92 16 4.45 -3.5GlWatRs n GWRS .28 3.0 ... 10.00 8.40 8 9.47 +1.4GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 185 15.25 -1.9GblXSocM SOCL ... ... ...q 39.03 27.80 19 35.78 +8.6GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 5 28.94 -6.3tGbX Auto n DRIV ... ... ... 15.78 14.35 7 14.45 -5.5tGblX SupDv EFAS ... ... ... 19.06 17.06 0 17.05 -5.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.76 -6.6GblX Rob n BOTZ ... ... ... 27.42 18.41 909 21.92 -7.5GlbXCon ef KRMA ... ... ... 20.83 17.33 1 19.86 +2.3GblXMilTh MILN ... ... ... 22.96 17.31 18 22.30 +15.8GbX Longv LNGR ... ... ... 21.38 18.23 1 20.73 +6.6GlX Intrn n SNSR ... ... ... 21.41 17.70 50 19.35 -2.5GbX HlthW BFIT ... ... ... 19.30 15.68 18.92 +13.6GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 4 14.85 -2.9GlX Fintc n FINX ... ... ... 27.46 18.44 106 26.06 +18.7GlXCatholc CATH ... ... ... 35.58 29.71 18 33.72 +2.4GlobusM rs GLBS ... ... ... 2.26 .49 53 .51 -55.1 GluMobile GLUU ... ... ...dd 6.75 2.43 1522 6.50 +78.6GlycoMim GLYC ... ... ...dd 26.05 10.06 384 15.77 -6.1Gogo GOGO ... ... ...dd 14.76 4.50 1060 4.85 -57.0GolLNGLtd GLNG .20 .7 ... 35.54 19.32 772 29.69 -.4GolLNGPt GMLP 2.31 14.9 ... 23.46 14.27 219 15.48 -32.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 6 25.20 -3.2GoldBull n DNJR ... ... ... 8.50 4.40 9 6.13 +29.2GoldenEnt GDEN ... ... 27 34.75 19.41 226 26.67 -18.3GoldenOc rs GOGL .40 4.7 ...dd 9.95 5.82 263 8.51 +4.4GolubCap GBDC 1.28a 7.0 13 19.87 17.35 129 18.40 +1.1GoodTimes GTIM ... ... ...dd 4.05 2.25 9 3.75 +41.5GoodBlk n GBLK ... ... ... tGoodyear GT .56 2.4 8 36.52 23.28 2730 23.38 -27.6GoosehIn n GSHD ... ... ... 28.71 10.78 161 23.76 +50.9GoPro GPRO ... ... ...dd 11.89 4.42 1968 6.49 -14.3GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.25 +2.5GorsHl A n GSHT ... ... ... 10.40 9.85 0 10.18 +2.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 11.0 26 19.60 11.87 874 15.58 -16.0GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 23 25.60 -.9GrCanyEd LOPE ... ... 25 117.12 71.01 512 115.35 +28.8Gravity rs GRVY ... ... 25 108.97 13.18 12 56.87 -39.8GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 7 9.27 -5.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.63 +.7GrElm25 n GECCM 1.69 6.7 ... 25.05 24.10 25.05 +2.4GrElm hn GEC ... ... ... 4.40 3.20 24 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 131 5.25 -2.8GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 19 58.30 +12.9GreenBncp GNBC .10p ... 17 24.40 19.10 205 21.90 +7.9GreenBrick GRBK ... ... 14 12.50 8.90 287 10.10 -10.6GreenPlns GPRE .48 2.8 85 21.90 15.60 1005 17.05 +1.2GrnP LP n GPP 1.90f 11.3 9 21.00 15.65 52 16.85 -9.9Greensky n GSKY ... ... ... 27.02 19.50 328 20.60 -11.8GrCB NY s GCBC .39 1.1 27 38.00 22.16 4 35.00 +7.4tGreenlight GLRE ... ... ...dd 23.15 14.00 679 13.90 -30.8Greenpro n GRNQ ... ... ... 22.70 7.15 10.00 -54.5GrdsmHld n GSUM ... ... ... 13.99 3.68 416 6.96 -23.9Griffin GRIF .40f .9 34 46.50 29.70 3 43.75 +19.2GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1329 21.40 -6.6GrinrdSh n GRIN ... ... ... 20.50 9.55 1 14.06 -17.3Groupon GRPN ... ... ... 5.99 3.60 6095 4.31 -15.5GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 66 40.92 -1.4tGrpoFin GGAL .36e 1.1 ... 73.45 32.01 877 32.84 -50.1GuarntyBc GBNK .66 2.2 22 35.20 24.70 159 30.20 +9.2GuarBcs n GNTY .56 1.7 21 37.36 28.00 18 32.77 +6.9sGuarFBc GFED .48 2.0 21 24.45 19.86 1 24.46 +9.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 79 9.00 -33.0GulfRes GURE ... ... 3 2.05 1.31 72 1.36 -7.5GulfportE GPOR ... ... 6 15.09 8.11 3353 12.53 -1.8Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.27 171 37.63 -7.4HD Supply HDS ... ... 12 44.63 28.97 1430 43.01 +7.4HL Acq un HCCHU ... ... ... 10.09 10.05 51 10.06 -.1sHMN Fn HMNF ... ... 18 20.10 16.61 1 20.00 +4.7HMS Hldgs HMSY ... ... 43 23.62 11.01 384 22.39 +32.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 493 3.40 +67.5HV Bcp n HVBC .50e ... ... 18.50 13.75 14.82 -2.6HabitRest HABT ... ... 61 17.45 8.10 194 10.30 +7.9HackettGp HCKT .34f 2.1 19 19.24 13.24 71 16.37 +4.2Hailiang n HLG ... ... ... 88.92 8.55 49 81.50 +80.3HainCels lf HAIN ... ... ... 45.61 25.41 1112 29.61 -30.1HalladorE HNRG .16 2.2 8 8.40 4.79 46 7.17 +17.7HallmkFn HALL ... ... ...dd 11.83 8.62 54 9.78 -6.2Halozyme HALO ... ... 37 21.48 11.41 650 16.78 -17.2HamiltnBc HBK ... ... ...dd 16.20 14.00 15.70 +1.9HamilLa n HLNE .85f 1.7 54 52.00 21.36 149 48.78 +37.8HancJaf n HJLI ... ... ... 5.64 3.05 30 3.63 -30.6HancWhit HWC .96 2.0 17 56.40 41.05 586 47.40 -4.2HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 4 25.86 -.8HanmiFin HAFC .96 3.3 16 33.10 25.45 203 28.85 -4.9Hanwha rs HQCL ... ... 16 9.50 5.97 22 6.27 -10.7HarbrOne n HONE ... ... 61 20.19 15.92 27 18.94 -1.1Harmonic HLIT ... ... ...dd 5.35 2.80 282 4.45 +6.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 66 5.20 +57.6HarvCapCr HCAP 1.14a 10.7 7 14.09 9.90 9 10.67 -2.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.39 -.2Hasbro HAS 2.52f 2.7 55 116.20 79.00 2398 93.02 +2.3HawHold HA .48 1.3 5 48.65 32.40 563 36.10 -9.4HawaiiTel HCOM ... ... ...dd 31.91 24.18 28.92 -6.3Hawkins HWKN .88 2.4 19 47.90 30.55 46 36.75 +4.4HawthornB HWBK .40f 1.8 17 22.23 17.38 8 22.05 +10.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.11 +2.1HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 67 37.22 +16.1HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 696 43.42 -17.6HlthInsInn HIIQ ... ... 24 37.38 12.65 345 32.50 +30.3HealthEqty HQY ... ... 93 82.04 40.21 635 77.07 +65.2HlthStrm HSTM 1.00e ... 73 29.16 21.15 170 27.79 +20.0HrtlndEx HTLD .08 .4 20 25.22 17.38 246 18.79 -19.5HeartFn HTLF .52a .9 18 58.05 42.10 82 55.50 +3.4HeatBio rs HTBX ... ... ... 7.89 1.09 121 2.16 -43.6HebronTc n HEBT ... ... ... 4.05 1.45 83 2.01 -23.6HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 212 35.50 +44.6HelenTroy HELE ... ... 17 102.88 81.10 409 98.70 +2.4HeliMAn h HMNY ... ... ... 38.86 .18 42354 .22 -96.5Helius Med n HSDT ... ... ... 13.20 7.47 19 9.67 +23.8HemisMda HMTV ... ... ... 13.95 10.50 34 13.20 +14.3HennesAd s HNNA .40 2.3 8 20.00 14.29 3 17.37 +5.0HSchein s HSIC ... ... 29 93.14 62.56 1234 73.34 +5.0HrtgeCo HTBK .44 2.6 20 18.10 12.76 354 17.12 +11.7HrtgeFn HFWA .60 1.7 25 35.90 25.25 539 35.10 +14.0HeritCryst HCCI ... ... 29 25.20 15.50 38 20.35 -6.4HernTher h HRTX ... ... ...dd 42.90 12.70 1119 38.60 +113.3HerzdCrb CUBA .12e ... ...q 7.54 6.55 9 6.58 -8.0HeskaCorp HSKA ... ... 65 115.00 56.59 35 105.48 +31.5Hexindai n HX ... ... ... 17.00 8.06 31 9.89 -10.5Hibbett HIBB ... ... 12 29.50 9.40 497 22.90 +12.3tHighSenLn SNLN .79 4.4 ...q 18.41 18.07 205 18.07 -.7HighpwrInt HPJ ... ... 4 5.90 2.75 38 3.10 -16.2HghwyH HIHO .32e 7.0 ... 6.55 3.30 8 4.60 +9.5HimaxTch HIMX .10e 1.4 51 13.95 5.97 975 7.39 -29.1HingmSv HIFS 1.40f .6 19 242.00 174.47 1 219.00 +5.8Histogenics HSGX ... ... ...dd 3.35 1.60 35 2.45 +19.5Holl ysys HOLI .12e .5 10 28.35 15.84 222 22.10 -.8Hologic HOLX ... ... ...dd 45.61 35.10 1456 39.63 -7.3HomeBLA HBCP .68f 1.4 21 48.47 34.12 33 47.32 +9.5HomeBcs s HOMB .44 1.9 23 25.90 20.82 624 22.70 -2.4HmFdB LA HFBL .48 1.5 19 32.90 24.83 2 31.05 +10.4HomeStreet HMST ... ... 22 32.60 24.00 232 27.10 -6.4HometBk n HMTA .04p ... ... 15.79 10.60 2 14.06 +25.8HomeTrBc HTBI ... ... 27 29.60 21.40 24 28.30 +9.9HomolMd n FIXX ... ... ...dd 24.40 16.12 188 20.24 +8.5HookerFu HOFT .56 1.2 18 52.75 35.90 66 47.75 +12.5HopeBcp HOPE .52 2.9 16 19.86 15.10 510 18.16 -.5HopFedBc HFBC .28f 1.7 22 16.69 13.51 8 16.58 +17.6HorizBcp s HBNC .40 1.9 18 22.13 16.67 111 20.71 +11.7HorizPhm HZNP ... ... ...dd 18.23 11.17 1072 16.78 +14.9HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 106 10.28 -8.4Hor OEXcc QYLD 2.26e 9.3 ...q 25.50 22.67 132 24.20 -1.3HorzDAX DAX .60m 2.1 ... 34.00 28.07 2 28.57 -9.6Hortonwks HDP ... ... ...dd 22.00 12.09 691 18.56 -7.7HospPT HPT 2.12f 7.5 11 31.27 23.83 609 28.31 -5.2HostessBr n TWNK ... ... 25 16.55 11.00 838 13.89 -6.2Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.55 6.20 426 7.65 -17.7HoustWC HWCC .12m 1.4 ... 9.32 4.70 55 8.55 +18.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.09 -18.8HowardBcp HBMD ... ... 30 24.20 16.70 27 18.35 -16.6HuazhuGr HTHT ... ... 34 49.60 19.13 1822 41.34 +14.5HubGroup HUBG ... ... 28 54.46 33.18 297 50.60 +5.6HudsonGbl HSON .20 11.2 ...dd 2.44 1.26 33 1.79 -20.4HudsonTc HDSN ... ... 34 10.40 1.93 333 2.06 -66.1HuntJB JBHT .96 .8 19 131.74 88.83 481 122.40 +6.5HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 9.88 +1.2HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 10078 14.83 +1.9HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 43 26.52 -5.8HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 4 25.82 -.8Str 7handl n HNDL ... ... ... 25.98 23.65 6 24.03 -4.1Hurco HURC .44 1.0 18 50.50 32.75 18 45.30 +7.6HuronCon HURN ... ... ...dd 43.70 29.53 94 41.90 +3.6HutChMd n HCM ... ... ... 42.25 21.44 75 30.03 -23.8tHuttigBld HBP ... ... ...dd 7.75 4.75 41 4.75 -28.6Hydrognc HYGS ... ... ...dd 12.00 6.75 27 7.40 -33.3HyreCar n HYRE ... ... ... 6.50 4.65 263 4.97 -2.5I -: I-AMCap n IAM ... ... ... 11.94 9.75 4 10.05 +1.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .38 +26.7i3 Vert n IIIV ... ... ... 19.50 13.79 86 15.09 -17.8IAC Inter IAC 1.36 .9 58 166.64 98.91 500 153.65 +25.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 105 2.99 -13.1ICC Hld n ICCH ... ... 76 18.00 14.54 15.99 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 108 72.35 +37.8ICU Med ICUI ... ... ...cc 313.20 164.00 162 291.00 +34.7IClickInt n ICLK ... ... ...dd 11.40 5.03 75 6.22 -31.3ID Syst IDSY ... ... ...dd 8.05 5.37 4 6.09 -12.2IdexxLab s IDXX ... ... 66 229.01 146.09 326 221.28 +41.5IES Hldgs IESC ... ... 24 19.35 14.05 9 16.95 -1.7IF Bancp IROQ .20f .8 28 24.65 19.10 1 24.50 +24.6tIFresh n IFMK ... ... ...dd 18.00 4.62 10 5.24 -59.6IHS Mark INFO ... ... 30 53.05 42.40 1852 51.84 +14.8II-VI IIVI ... ... 27 53.08 34.00 875 42.35 -9.8ILG Inc ILG .70 2.1 38 35.00 24.38 2241 33.17 +16.5IMV Inc n IMV ... ... ... 7.21 4.80 1 5.00 -27.3INTLFCStn INTL ... ... 17 53.57 33.11 51 52.03 +22.3IPG Photon IPGP ... ... 35 264.11 144.71 328 222.56 +3.9iPass IPAS ... ... ...dd 1.36 .25 113 .34 -35.6iPicEnt n IPIC ... ... ... 17.00 6.75 7 7.91 -47.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 13 24.84 -1.8IQIYI n IQ ... ... ... 46.23 15.30 19899 32.80 +110.9IRSA Prop IRCP 1.86e 6.2 ... 64.68 27.55 1 30.06 -46.8IRhythm n IRTC ... ... ...dd 84.70 40.12 210 84.25 +50.3iRobot IRBT ... ... 34 109.78 55.77 498 75.93 -1.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 74 68.28 -7.4iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 304 30.12 -30.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 518 49.01 -1.8iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 94 47.79 +.7iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 4 81.92 -2.7iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 1095 97.69 -.9iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 96 77.34 +8.7iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 575 20.09 -13.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 690 70.78 -7.2iShEMInfr EMIF .93e 3.4 ...q 35.28 27.44 16 27.73 -15.7iShGClnEn ICLN .33e 3.8 ...q 10.08 8.49 126 8.73 -6.3iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 526 46.80 -6.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.02 3574 70.91 -1.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 1525 61.96 -3.9iShEMBd EMB 5.27e 5.0 ...q 117.46 105.17 3663 106.32 -8.4iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.41 -2.2iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3911 102.25 -3.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 3518 83.23 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 2 39.44 -4.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 206 29.01 -3.3iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 26 55.68 -3.8iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 699 179.36 +5.6iShIndia50 INDY .15e .4 ...q 39.29 33.37 66 34.88 -6.0iShNsdBio s IBB ... ... ...q 119.30 100.22 1930 110.69 +3.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 545 103.80 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 36 106.86 -4.6iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 269 105.99 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 880 103.50 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 855 119.70 -2.0iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 383 53.63 -3.2iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 325 57.52 +7.0iShShtTrB SHV .03e ... ...q 110.44 110.18 2060 110.29 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, July 3, 2018

PAGE 42

iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 5236 37.91 -.4iShCrShUS s ISTB ... ... ... 50.47 48.89 157 48.95 -1.8iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 857 191.17 +12.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 49 3.20 +35.6Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 208 76.55 -1.2Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 1 27.50 -3.1Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 5 27.18 -3.3Icahn Ent IEP 7.00f 9.7 30 73.23 49.13 63 71.90 +35.7IchorHld n ICHR ... ... 10 35.51 17.76 725 21.33 -13.3Icon PLC ICLR ... ... 34 138.17 96.03 201 131.30 +17.1tIconixBrnd ICON ... ... 1 7.06 .56 1865 .60 -53.7IdealPower IPWR ... ... ...dd 3.29 1.00 25 1.06 -25.4Identive lf INVE ... ... ...dd 5.91 2.55 11 3.92 +17.4IderaPhm IDRA ... ... ...dd 2.87 1.12 529 1.32 -37.4iKangHlth KANG ... ... 18 20.62 11.70 261 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 0 10.80 +43.6Illumina ILMN ... ... 72 293.15 167.98 459 279.04 +27.7ImageSens ISNS ... ... ...dd 5.20 2.50 1 4.10 +39.0Immersn h IMMR ... ... 9 17.71 5.76 800 15.43 +118.6ImmuCell ICCC ... ... 76 9.25 5.26 1 6.87 -21.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 251 4.75 +21.8ImmuneP rs IMNP ... ... ... 3.28 .17 497 .18 -68.8ImunoGn IMGN ... ... ...dd 13.41 4.80 2148 10.18 +58.8Imunmd IMMU ... ... ...dd 26.48 7.17 1522 24.32 +50.5Immuron n IMRN ... ... ... 16.70 4.47 3 10.34 +95.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 55 2.47 +57.3ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 189 49.15 +23.8Impinj n PI ... ... ... 55.90 9.95 262 22.47 -.3ImprimisP IMMY ... ... ...dd 3.30 1.35 14 2.19 +28.8Incyte INCY ... ... ...dd 140.11 60.23 1547 68.62 -27.5IndBkMA INDB 1.52 1.9 23 84.83 65.25 104 79.05 +13.2IndBkMI IBCP .60 2.3 20 27.10 18.50 85 25.88 +15.8IndepBkTX IBTX .56f .8 20 79.00 51.71 137 67.80 +.3IndusAcq n INDU ... ... ... 11.74 9.65 3 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 1.30 0 2.01 +22.6IndLogis n ILPT .27p ... 73 24.00 17.21 56 22.54 -3.5Innera INFN ... ... ...dd 12.39 6.10 926 9.94 +57.0InnityPh INFI ... ... ...dd 3.75 .93 189 1.93 -4.9InfPrCas IPCC 2.32 1.6 29 150.65 83.00 153 142.80 +34.7InaRx n IFRX ... ... 68 42.83 14.47 22 31.18 +48.8InfoSvcs III .20f 4.9 5 4.63 3.52 133 4.12 -1.2InfrEnAlt IEA ... ... ... 10.42 8.25 43 9.40 -5.2InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 76 32.50 -6.1InnerWkgs INWK ... ... 25 12.03 8.19 113 8.81 -12.2Innodata INOD ... ... ...dd 1.85 .88 88 1.04 -23.5Innophos IPHS 1.92 4.0 43 51.34 38.66 60 48.26 +3.3Innospec IOSP .88f 1.1 29 81.05 54.10 61 77.45 +9.7InnovBio rs INNT ... ... ... 50.50 3.43 548 26.67 +337.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.52 2.60 3 2.92 -.6Innoviva INVA 1.00 7.0 14 17.99 11.47 1216 14.25 +.4Inogen INGN ... ... ...cc 194.23 89.01 137 189.55 +59.2Inovalon n INOV .12p ... ... 17.80 8.90 211 10.10 -32.7InovioPhm INO ... ... ...dd 8.21 3.64 951 4.13 Inpixon rs INPX ... ... ... 29.28 .12 3269 .16 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 146 1.95 +21.1InsightEnt NSIT ... ... 17 51.28 32.11 150 49.86 +30.2Insignia s ISIG .70e ... ...dd 2.40 .97 6 1.65 +38.7Insmed INSM ... ... ...dd 33.94 11.49 472 24.63 -21.0InspEnt INSE ... ... ... 14.00 4.40 13 6.30 -35.7Insteel IIIN .12a .4 26 35.60 23.20 75 33.88 +19.6Insulet PODD ... ... ...dd 102.89 48.82 740 86.00 +24.6InsysTher s INSY ... ... ...dd 14.00 4.10 552 7.14 -25.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 61 4.50 -12.6IntegLfSc s IART ... ... 71 67.50 41.51 966 62.69 +31.0IntgDv IDTI ... ... 33 35.40 23.07 878 32.16 +8.2IntegMed n IMTE ... ... ... 44.00 1.85 3 17.00 +202.0Intel INTC 1.20 2.4 19 57.60 33.23 23740 50.20 +8.8Intellia n NTLA ... ... ...dd 35.99 14.45 471 28.73 +49.5Intelliph IPCI ... ... 4 2.92 .32 186 .48 -40.1IntParfum IPAR .84 1.6 38 55.45 35.55 56 53.90 +24.1InteractB IBKR .40 .6 36 80.32 36.23 818 64.92 +9.6InterceptP ICPT ... ... ...dd 135.59 51.05 627 88.70 +51.8InterDig IDCC 1.40 1.7 11 85.50 67.55 170 82.00 +7.7Interface TILE .26 1.1 24 26.25 18.30 590 23.25 -7.6Intergroup INTG ... ... ...dd 28.35 21.30 1 27.25 +14.3IntlnkEl n LINK ... ... ...cc 9.50 2.50 23 3.30 -36.8sIntermolec IMI ... ... ...dd 1.70 .86 107 1.75 +27.7Internap rs INAP ... ... ... 22.36 8.88 293 11.21 -28.6IntlBcsh IBOC .66 1.5 17 45.00 33.85 129 43.30 +9.1IntlSpdw ISCA .47f 1.0 9 47.45 32.25 198 45.00 +12.9IntrntGold IGLD ... ... ... 10.91 2.40 2 2.74 -67.6IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 3 9.74 +6.9IntrpDia rs IDXG ... ... 1 1.80 .72 262 .89 -12.7IntersENT XENT ... ... ...dd 42.95 26.90 326 35.35 +9.1Intersectns INTX ... ... ...dd 4.78 1.46 37 1.96 -13.3Intevac IVAC ... ... 97 12.20 4.51 228 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.25 209 17.77 +22.7IntriCon IIN ... ... ...cc 46.20 6.90 119 40.40 +104.0Intuit INTU 1.56 .8 45 216.63 130.26 1837 205.44 +30.2IntSurg s ISRG ... ... 74 496.92 306.86 617 488.10 +33.7InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 1 32.83 -5.0InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 6 22.19 -5.7InBLDR Em ADRE .60e 1.5 ...q 48.92 38.20 13 40.67 -5.7InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 0 21.59 -5.7InvGDrChi PGJ .20e .4 ...q 50.87 37.28 8 45.86 +2.3InvDivAch PFM .50e 2.0 ...q 27.77 23.91 14 25.59 -3.3InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 357 17.56 -1.4InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 633 15.49 -6.3InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 5 110.94 +8.1InvUtils PUI .63e 2.3 ...q 29.97 23.64 6 27.70 -.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 54 30.26 InvBuybk PKW .52e .9 ...q 63.49 52.75 142 56.99 -3.4InvNasIntn PNQI ... ... ...q 147.75 101.71 55 140.55 +21.5InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 171 139.85 +7.7InvBasMat PYZ .61e .9 ...q 75.26 60.34 4 67.55 -4.4Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 178 54.72 +8.8InvTechM PTF .26e .4 ...q 64.75 45.17 29 60.70 +15.2InvDWA M PDP .11e .2 ...q 57.68 46.49 85 55.55 +7.6InvInds PRN .19e .3 ...q 64.86 53.31 9 59.62 -2.2InvHlthcr PTH ... ... ...q 94.93 59.64 26 88.67 +23.0Inv Fincl PFI .14e .4 ...q 37.29 30.63 401 34.64 -1.3InvEngy PXI .69e 1.6 ...q 46.64 30.10 97 42.35 +7.3InvCnsStp PSL .67e .9 ...q 72.79 58.73 36 70.55 +8.4In1-30TrII PLW .66 2.1 ... 33.52 30.78 105 31.68 -3.4InSC CnS II PSCC 1.34e 1.7 ...q 82.04 64.11 15 80.54 +7.7PS 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 1 24.44 -1.8InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 10 57.84 +3.3InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 2 59.30 -.2InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 109 35.47 +.2InKbwHiD II KBWD 2.10 9.1 ...q 24.69 21.09 141 23.17 -1.9In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 185 54.06 -1.7InIntByb II IPKW .29e .8 ...q 40.14 31.77 79 35.64 -5.2InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 35 24.90 -4.4InGlGoldII PSAU .10e .5 ...q 21.85 17.58 14 18.23 -7.2InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.79 1 26.47 -3.3PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 1 29.09 -3.5PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 123 29.71 +5.2InTactII DWIN 1.18 4.6 ... 28.03 24.71 7 25.42 -5.4PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 229 54.61 +12.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4InDWA MoII DWLV ... ... ... 33.50 32.05 21 32.41 -3.2PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 218 19.95 -2.9InDevMoII PIZ .26e 1.0 ...q 29.70 25.29 22 27.12 -1.8PS 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 .16f .6 27 28.95 20.25 14 28.25 +17.4InvestBncp ISBC .36 2.8 19 14.69 12.48 2568 12.91 -7.0InvTitl ITIC 1.60a .9 15 221.88 162.67 0 184.00 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 18 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 524 42.88 -14.8IovanceTh IOVA ... ... ...dd 19.90 4.45 574 13.30 +66.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.70 +12.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 20.75 8.25 31 21.00 +38.6Iridex IRIX ... ... ...dd 10.98 4.28 4 6.31 -17.2IridiumCm IRDM ... ... 19 17.95 9.68 593 16.20 +37.3Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1IronwdPh IRWD ... ... ...dd 19.79 12.89 863 19.51 +30.2iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.03 -1.2iSh USD n SUSC ... ... ... 25.90 24.01 7 24.10 -5.4iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.46 -2.0iShExpoTc XT .14p ... ...q 38.52 31.51 88 36.22 +2.2iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 9 59.42 +1.9iShHYlexOG HYXE ... ... ... 52.50 49.80 50.02 -2.0tiShFallAn n FALN 1.48a 5.7 ... 30.06 26.26 7 26.13 -3.7iSh ESG Opt ESGD ... ... ... 72.49 62.02 36 64.51 -4.9iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 1 56.00 -5.4iShCTotBd s IUSB ... ... ...q 51.49 48.94 148 49.17 -3.3iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 43 27.79 -3.1iSh UAE UAE .63e 4.2 ...q 18.08 14.87 12 15.14 -9.9iSh Qatar QAT .66e 4.0 ...q 18.00 13.01 15 16.59 +2.4iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.12 2728 38.32 +5.4iShGblGld rs RING ... ... ...q 20.84 16.88 195 17.39 -7.5Isramco ISRL ... ... ...dd 135.05 92.00 1 122.90 +17.4Iteris ITI ... ... ...dd 8.17 4.09 89 4.95 -29.0tIterumTh n ITRM ... ... ... 13.00 9.80 58 9.85 -23.3Itron ITRI ... ... ...dd 79.95 56.70 554 60.60 -11.1IturanLoc ITRN .96 3.1 16 38.00 28.50 41 30.75 -10.1IvyNxFoc 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 .88 225 .92 -79.6J -:J&J Snack JJSF 1.80 1.2 24 158.41 124.10 100 152.92 +.7j2Global JCOM 1.66f 1.9 31 91.58 70.27 293 87.41 +16.5JA Solar JASO ... ... 10 8.48 6.01 162 6.75 -9.5JD.com JD ... ... 20 50.68 34.76 12820 38.79 -6.3JMU Ltd JMU ... ... ... 2.55 .34 103 .39 -61.8JackHenry JKHY 1.48 1.1 29 133.47 98.16 243 130.60 +11.7JackInBox JACK 1.60 1.9 24 108.55 79.23 545 84.96 -13.4JkksPac JAKK ... ... ...dd 4.20 1.95 29 3.25 +38.3sJamba JMBA ... ... ... 11.10 7.01 106 11.14 +38.2JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 81 39.54 -1.2JanusSmC JSML ... ... ... 43.05 32.73 1 40.94 +11.4JanSmMid JSMD ... ... ... 44.70 33.36 41 42.51 +9.5JanLTCar n OLD ... ... ... 27.50 21.60 1 25.32 +5.8JanObes n SLIM ... ... ... 39.15 26.17 0 36.84 +18.8JanOrgan n ORG ... ... ... 36.00 29.13 4 32.61 -5.6Jason Inds JASN ... ... ...dd 3.88 .77 79 2.21 -6.8Jason wt JASNW ... ... ... .10 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 411 173.15 +28.6JensynAc 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 6.76 35 6.93 -19.3JetBlue JBLU ... ... 11 24.13 18.05 2871 19.10 -14.5JetPay h JTPY ... ... ...dd 4.90 1.45 78 1.80 -29.1JewettCm s JCTCF ... ... 22 8.96 5.83 0 7.85 +4.7JohnsnOut JOUT .48 .6 21 90.16 44.48 21 85.20 +37.2JointCorp JYNT ... ... ...dd 8.88 3.46 47 8.09 +63.1JounceTh n JNCE ... ... ... 29.25 6.84 262 7.90 -38.0JunprPhm JNP ... ... 15 13.25 4.30 114 8.70 +79.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 160 22.58 +25.4KBL Merg n KBLM ... ... ... 10.00 9.65 1 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +23.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 13 4.88 +17.9KCAP Fin KCAP .40 12.0 ... 4.00 2.91 230 3.34 -2.1KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.30 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 379 8.93 +52.1 KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1366 103.80 -1.2KLX KLXI ... ... 26 82.50 45.73 151 71.46 +4.7sKVHInd KVHI ... ... ...dd 13.55 9.05 41 13.80 +33.3KaiserAlu KALU 2.20 2.1 34 116.86 88.60 199 104.65 -2.1Kala Ph n KALA ... ... ... 26.75 11.81 177 13.40 -27.5Kalvista rs KALV ... ... ...dd 15.80 5.48 6 8.13 -16.6Kamada KMDA ... ... ... 6.05 3.75 7 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 198 4.40 -35.3Karyophm KPTI ... ... ...dd 20.39 8.00 359 18.05 +88.0KayAnAc n KAAC ... ... ... 10.08 9.64 9.90 +2.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.40 +4.4KaziaTh rs KZIA ... ... ... 6.68 1.63 21 3.24 +2.0KearnyF s KRNY .16f 1.2 52 15.60 12.75 411 13.45 -6.9KellySA KELYA .30 1.3 12 32.31 21.01 134 22.89 -16.1KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 92 6.50 +60.5KY FstFd KFFB .40 4.9 34 10.00 7.90 6 8.21 -8.3KeryxBio KERX ... ... ...dd 8.38 3.30 2313 3.71 -20.2KewnSc KEQU .68 2.0 19 38.80 24.00 8 34.20 +18.0KeyTrn KTCC ... ... 15 8.60 6.69 8 7.43 +8.9Kforce KFRC .48 1.4 27 36.75 16.75 170 35.35 +40.0KimballEl KE ... ... 19 22.45 15.75 53 19.40 +6.3KimballInt KBAL .28 1.7 17 20.97 15.40 55 16.39 -12.2KindredBio KIN ... ... ...dd 12.00 6.55 220 10.90 +15.3KingldJw KGJI ... ... 2 2.50 1.20 7 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 12 16.85 -10.4KingtoneW KONE ... ... ... 9.90 2.63 36 7.50 +75.2KiniksaPh n KNSA ... ... ... 24.64 16.54 28 16.92 -13.1KinsaleCp n KNSL .28 .5 ... 56.69 34.70 94 55.17 +22.6Kirklands KIRK ... ... 35 13.48 8.17 170 11.73 -2.0KitovPh n KTOV ... ... ... 3.81 1.27 473 2.47 +8.3KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 34 2.55 +45.7KopinCp KOPN ... ... ...dd 4.60 2.80 339 2.92 -8.8KornitDig n KRNT ... ... ... 21.80 11.70 138 17.80 +10.2Koss h KOSS ... ... ...dd 3.58 1.40 6 2.44 -21.1KraftHnz n KHC 2.50 4.0 17 90.38 54.11 3654 62.09 -20.2KratosDef KTOS ... ... ...dd 13.93 8.90 1219 11.36 +7.3KrystlBio n KRYS ... ... ... 16.00 8.03 12 14.43 +37.2Kulicke KLIC .12p ... 52 28.71 18.22 726 24.46 +.5KuraOnc n KURA ... ... ...dd 24.03 5.90 279 18.45 +20.6L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 8 20.05 -2.0tLF CapA n LFAC ... ... ... 9.65 9.60 414 9.59 -.4LF CapA un LFACU ... ... ... 10.09 9.98 240 10.08 +.8LGI Homes LGIH ... ... 11 81.88 39.32 308 57.91 -22.8LHC Grp LHCG ... ... 42 87.42 56.76 194 86.38 +41.0LKQ Corp LKQ ... ... 18 43.86 29.60 1937 31.75 -21.9LM FdgA n LMFA ... ... ... 6.65 .38 100 .43 -73.0LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 41.92 680 65.99 +15.5LRAD h LRAD .04 1.5 ...dd 2.67 1.46 34 2.64 +6.0LSI Ind lf LYTS .20 3.7 25 9.27 4.91 149 5.41 -21.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 538 28.17 -12.5LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.15 LakeldB LBAI .46f 2.3 18 21.90 15.06 79 20.15 +4.7Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 116 48.79 +.6LakeInd LAKE ... ... 10 17.18 12.20 9 14.15 -2.7LamResrch LRCX 4.40f 2.5 17 234.88 139.24 2114 173.05 -6.0LamarAdv LAMR 3.64 5.3 23 79.17 61.36 670 68.22 -8.1LancastrC LANC 2.40 1.7 33 141.58 113.34 93 139.81 +8.2Landcad n LCA ... ... ... 11.00 9.89 2 10.13 +1.9Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.50 +9.3Landec LNDC ... ... 20 15.60 11.42 70 15.10 +19.8LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.25 -2.6LandmInfr LMRK 1.47 10.6 22 18.75 12.95 22 13.85 -23.5LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 7 24.33 -3.7LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 1 24.49 -4.0LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 2 23.74 -2.1LandsEnd LE ... ... 27 31.15 10.55 139 28.05 +43.5Landstar LSTR .60 .5 25 118.60 80.00 284 111.40 +7.0Lantheus n LNTH ... ... 5 24.45 13.55 209 14.85 -27.4Lantronix LTRX ... ... ... 3.56 1.78 19 2.76 +36.6Lattice LSCC ... ... ...dd 7.03 5.05 492 6.44 +11.4LaureatE n LAUR ... ... ... 18.24 10.46 526 14.60 +7.7Lawsn LAWS ... ... 7 28.00 19.30 10 24.30 -1.8Lazydays n LAZY ... ... 28 11.10 7.25 15 8.51 -23.3LeMaitreV LMAT .28 .8 40 41.28 26.37 130 34.92 +9.7LeadgBr g LBIX ... ... ...dd 3.75 .74 481 1.45 -11.0LeapTh n LPTX ... ... ... 10.25 4.90 46 9.02 +44.6LegacyRes LGCY ... ... ...dd 10.54 1.07 426 6.65 +313.0LegcyR pf LGCYP 2.00 10.9 ... 19.25 3.69 27 18.40 +291.5LegcyR pfB LGCYO 2.00 10.9 ... 19.24 3.69 119 18.40 +292.3LegacyTxF LTXB .64 1.6 17 46.45 34.58 389 39.49 -6.4LM DevDvr DDBI ... ... ...q 31.49 27.60 1 28.88 -2.7LM EMDvr EDBI ... ... ...q 35.60 28.90 0 28.90 -12.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 42 29.79 -5.5LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.10 -4.7LM SC Qu n SQLV ... ... ... 30.38 23.33 0 29.54 +8.4LeisAcq n LACQ ... ... ... 9.67 9.55 0 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.07 9.30 2 10.08 +1.7LendgTree TREE ... ... ...dd 404.40 166.85 280 214.15 -37.1LevOneBc n LEVL .03p ... 58 30.79 25.51 9 27.13 -7.3LexiPhm rs LXRX ... ... ...dd 17.29 7.67 601 12.74 +28.9LexnFint n LX ... ... ...cc 20.00 10.15 183 12.21 -12.2LianlouSm LLIT ... ... ... 3.69 1.05 2 1.86 +6.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 170 75.43 -11.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 600 75.65 -11.2LibExpA n LEXEA ... ... ... 58.20 35.89 321 44.42 +.2LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 916 27.69 -22.7LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 1970 26.70 -21.1LibLA A n LILA ... ... ...dd 24.00 18.26 290 19.38 -10.2LibLA C n LILAK ... ... ... 23.92 17.90 989 19.46 -9.0LibMSirA n LSXMA ... ... ... 48.18 38.61 792 46.06 +16.1LibMSirB n LSXMB ... ... ... 47.80 38.62 1 47.28 +6.2LibMSirC n LSXMK ... ... ... 48.33 38.52 1415 46.54 +17.3LibMBrA n BATRA ... ... ... 26.52 21.35 33 25.72 +16.6LibMCFor FWONK ... ... ... 41.14 28.37 1349 37.56 +10.0LibMAFor FWONA ... ... ... 39.37 27.22 197 35.58 +8.7LibMBrC n BATRK ... ... ... 26.32 21.53 63 25.92 +16.7LibertyTax TAX .64 7.4 9 14.70 7.75 62 8.65 -21.4LibTripA A LTRPA ... ... ...cc 17.45 7.90 492 16.30 +72.9LibTripA B LTRPB ... ... 63 17.05 9.00 0 16.25 +72.9LifePtHlth LPNT ... ... 47 67.65 41.45 549 49.30 -1.0LifetimeBr LCUT .17 1.3 21 20.20 10.00 11 12.60 -23.6Lifevant rs LFVN ... ... ... 6.84 2.86 117 6.33 +33.0tLifewayFds LWAY ... ... 15 10.75 4.76 59 4.42 -44.8LigandPh LGND ... ... 68 212.50 115.40 223 211.18 +54.2LightPath LPTH ... ... ... 4.10 1.97 81 2.30 +3.6tLightbrdg rs LTBR ... ... ... 4.80 .94 655 .96 -21.4Limbach n LMB ... ... ...dd 15.22 10.59 11 11.84 -14.4LimelghtN LLNW ... ... ... 6.05 2.85 2416 4.72 +7.0sLimestBcp LMST ... ... ...dd 15.55 9.98 11 16.00 +11.7Limoneira LMNR .25 1.0 19 26.80 19.62 71 25.73 +14.9LincEdSv LINC .08 4.8 ...dd 3.55 1.49 19 1.66 -17.8LincElec LECO 1.56 1.8 25 101.34 81.48 243 87.24 -4.7LindbladEx LIND ... ... 69 13.54 8.66 67 13.12 +34.0Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 39 1.33 -61.3Liquidity LQDT ... ... ...dd 7.65 4.34 28 6.75 +39.2Littelfuse LFUS 1.48 .7 46 238.11 161.66 234 225.91 +14.2LivaNova n LIVN ... ... 34 105.90 59.12 272 101.02 +26.4LiveOakB n LOB .12 .4 12 31.65 20.75 195 31.15 +30.6LiveVent rs LIVE ... ... ...cc 26.50 9.54 5 12.51 -21.7LiveXLve n LIVX ... ... ... 11.11 3.43 83 5.77 +44.3LivePrsn LPSN ... ... ...dd 24.08 10.70 414 21.80 +89.6Logitech LOGI .63e 1.4 33 46.12 32.66 237 44.23 +31.5LogMeIn LOGM 1.20 1.2 95 134.80 99.45 454 104.05 -9.1LoneRs n LONE ... ... ... 8.96 2.43 158 8.40 +111.6LoopInd n LOOP ... ... ... 19.00 9.21 6 11.19 -22.7LoralSpac LORL ... ... 57 51.75 36.85 45 37.65 -14.5Lovesac n LOVE ... ... ... 25.01 19.33 40 20.44 -14.8LoxoOncol LOXO ... ... ...dd 208.95 69.00 500 178.23 +111.7lululemn gs LULU ... ... 57 129.79 56.56 1387 125.48 +59.7Lumentm n LITE ... ... 16 74.40 41.95 1079 58.90 +20.4Luminex LMNX .24 .8 39 31.17 18.62 276 29.84 +51.5LunaInn h LUNA ... ... ...cc 4.00 1.16 148 3.19 +31.3LuthBur n LBC .07e ... ... 13.60 11.02 58 11.62 -3.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 316 23.29 -28.4MAM Soft MAMS ... ... 21 9.42 6.11 18 8.73 +16.2MB Fncl MBFI .96 2.0 19 51.59 38.29 807 47.25 +6.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 25.37 -3.5MBT Fnl MBTF .28f 2.6 16 11.55 9.25 63 10.95 +3.3MCBC n MCFT ... ... 19 31.26 16.82 78 29.67 +33.5MDC Pr gs MDCA .84 17.9 2 12.26 3.80 226 4.70 -51.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 217 4.01 +91.0MER Tel rs MTSL ... ... ...dd 4.49 .99 20 1.20 -43.1MGE Engy MGEE 1.29 2.0 30 68.70 51.05 66 64.05 +1.5MGP Ing MGPI .32a .3 57 99.73 49.58 172 91.56 +19.1MI Acq n MACQ ... ... ... 11.41 8.34 10 10.52 +3.2MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MKS Inst MKSI .80f .8 14 128.28 66.80 642 96.50 +2.1MMA Cap MMAC ... ... 3 30.58 18.00 3 26.30 +8.2sMSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 5 21.30 +19.7MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 727 19.55 +5.7MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.80 -1.1MTS MTSC 1.20 2.3 14 57.50 42.00 75 53.25 -.8MTchAcq n MTEC ... ... ... 9.95 9.17 9.76 +1.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 18 17.98 -10.5MYOS MYOS ... ... ...dd 2.38 1.03 22 1.45 +6.9MYR Grp MYRG ... ... 23 40.81 23.00 66 36.06 +.9Macatawa MCBC .24 1.9 21 12.82 9.05 35 12.40 +24.0MackFn MFNC .48 2.8 15 17.25 13.51 43 17.23 +8.4MacroGen MGNX ... ... ...dd 32.74 14.36 143 20.96 +10.3MadrigP rs MDGL ... ... ...dd 325.98 15.15 305 295.99 +222.5Magal MAGS ... ... ...cc 6.48 4.13 11 5.35 +5.7MagellnHlt MGLN ... ... 23 112.25 71.50 98 96.50 -.1tMagenta n MGTA ... ... ... 16.33 12.66 220 13.59 -6.4MagicSft MGIC .26e 3.2 20 9.50 7.60 9 8.20 -2.1MagicJack CALL ... ... ... 8.65 5.55 161 8.53 +.9tMagneG rs MNGA ... ... ... 22.95 .35 6195 .36 -92.5MagyarBc MGYR ... ... 72 13.75 12.01 12.88 +.6MaidenH MHLD .60 7.6 ...dd 11.65 5.55 241 7.90 +19.7MMyTrip MMYT ... ... ...dd 41.70 22.40 309 35.10 +17.6MalibuBoat MBUU ... ... 34 46.49 25.00 137 43.43 +46.1MalvernBc MLVF ... ... 14 28.20 21.00 4 24.90 -5.0MamEngy n TUSK ... ... ... 42.30 10.88 517 34.22 +74.3ManTech MANT 1.00f 1.8 18 62.24 37.02 152 54.44 +8.5ManhAssc MANH ... ... 29 54.21 39.10 332 47.41 -4.3sManhBrCa LOAN .48 6.1 18 7.70 5.25 92 7.90 +32.9Manitex MNTX ... ... ...dd 12.86 6.75 80 12.79 +33.2MannKd rs MNKD ... ... ...dd 6.96 1.09 996 1.90 -18.1Mannatech MTEX .50 2.5 9 22.40 13.50 1 20.00 +33.3MaraPat rs MARA ... ... ... 10.03 .88 1038 .94 -77.1MarchxB MCHX .50e ... ...dd 3.20 2.34 35 3.10 +12.5MarinSft rs MRIN ... ... ... 15.45 5.60 14 5.75 -47.5MarPet MARPS .32e 7.4 9 4.85 2.83 2 4.30 +26.5MarinusPh MRNS ... ... ...dd 9.87 1.27 1088 7.65 -6.3MktAxess MKTX 1.68 .8 52 229.84 171.45 213 200.72 -.5MarlinBs MRLN .56 1.8 19 31.95 20.26 21 30.75 +37.3MarIntA MAR 1.32 1.0 32 149.21 96.90 1681 126.49 -6.8Marrone MBII ... ... ...dd 3.39 .85 264 1.87 +70.0MartenTr s MRTN .10 .4 36 29.60 15.60 152 23.85 +17.5MartinMid MMLP 2.00 14.6 21 19.85 12.70 91 13.70 -2.1MarvellTch MRVL .24 1.1 20 25.18 14.87 10320 21.47 Masimo MASI ... ... 41 102.32 80.69 419 97.85 +15.4Match n MTCH ... ... 41 48.65 17.07 2110 39.48 +26.1Materialise MTLS ... ... ... 16.50 11.23 30 12.79 +.6MatlinPr n MPAC ... ... ... 9.90 9.65 0 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.50 +3.4MatrixSv MTRX ... ... ...dd 20.25 9.05 199 18.80 +5.6Mattel MAT .60 3.6 ...cc 21.67 12.21 3079 16.54 +7.5Mattersight MATR ... ... ...dd 3.05 1.93 15 2.68 +4.9MatthInt MATW .76 1.3 21 66.65 47.70 81 59.70 +13.1MaximIntg MXIM 1.68 2.8 24 74.94 43.43 1475 59.12 +13.1MaxwellT MXWL ... ... ...dd 6.61 4.29 184 5.23 -9.2 MaysJ MAYS ... ... 22 47.00 35.25 0 40.20 +3.1MazorRbt MZOR ... ... ...dd 76.56 33.76 395 56.91 +10.3McGrathR MGRC 1.36 2.1 10 68.79 33.24 189 63.73 +35.7MedalFin MFIN .20 3.7 ...dd 5.86 2.08 56 5.41 +53.3MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.26 -5.8MedTrBill MTBC ... ... ...dd 5.44 1.08 372 3.87 +48.3MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 9 25.85 +2.3MediCo MDCO ... ... ...dd 43.79 24.45 1060 37.16 +35.9MediciNova MNOV ... ... ...dd 14.50 4.40 96 7.96 +23.0Medidata MDSO ... ... ...cc 85.92 59.60 626 82.36 +30.0Medigus rs MDGS ... ... ... 3.18 1.05 34 1.22 -7.6MediWound MDWD ... ... ...dd 7.50 3.56 79 7.10 +59.6Medpace n MEDP ... ... 37 45.94 26.56 150 43.25 +19.3MeetGrp MEET ... ... ...dd 5.45 1.84 1158 4.62 +63.8MeiraGTx n MGTX ... ... ... 15.49 10.62 33 11.58 -22.8MelcoResE MLCO .32e 1.3 81 32.95 19.56 8018 25.03 -13.8Melinta rs MLNT ... ... ... 24.25 5.20 356 6.45 -59.2Mellanox MLNX ... ... ...cc 90.45 42.05 361 86.45 +33.6MelroseBn MELR .34e ... 25 20.50 17.40 4 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 33 8.29 -71.1sMenus n MRUS ... ... ... 23.02 13.30 57 23.55 +21.4MercadoL MELI .60 .2 ...cc 417.91 217.06 592 295.70 -6.0MercBank MBWM .88 2.4 18 38.08 28.92 70 37.37 +5.7MercerIntl MERC .50 2.9 15 17.75 10.45 156 17.45 +22.0MerchBcp n MBIN .24 .8 ... 29.15 16.27 95 28.26 +43.6MercSys MRCY ... ... 49 55.00 30.11 233 38.54 -24.9MeridBcp EBSB .20 1.0 26 21.85 16.35 134 19.35 -6.1MeridnBk n MRBK ... ... ... 21.37 16.56 11 17.65 -11.7MeridBio VIVO .50 3.1 26 17.10 13.35 160 16.10 +15.0MeritMed MMSI ... ... 52 55.50 36.21 417 53.30 +23.4tMerrimP rs MACK ... ... 1 15.40 4.84 207 4.97 -51.5Mersana n MRSN ... ... ... 23.96 12.45 66 19.02 +15.8MesaLabs MLAB .64 .3 ...dd 214.00 122.35 18 214.00 +72.2Mesoblast n MESO ... ... ... 8.55 4.74 51 6.05 +3.6MetaFincl CASH .52 .5 21 117.98 60.70 79 99.95 +7.9Methanx MEOH 1.32 1.9 20 72.30 42.15 194 69.90 +15.4Michaels MIK ... ... 10 27.87 17.25 2911 19.28 -20.3Microbot rs MBOT ... ... ... 1.55 .58 44 .75 -26.5Microchp MCHP 1.45f 1.6 93 104.20 75.80 1632 91.47 +4.1MicronT MU ... ... 5 64.66 26.85 38771 54.48 +32.5MicronetE MICT ... ... ...dd 1.77 .65 262 1.23 +9.8Microsoft MSFT 1.68 1.7 58 102.69 68.02 18850 100.01 +16.9MicroStr MSTR ... ... 23 196.35 122.16 111 129.63 -1.3Microvisn MVIS ... ... ...dd 3.25 1.00 633 1.09 -33.1MidPenn MPB .60 1.8 18 37.90 25.71 8 34.00 +2.7MidConEn MCEP ... ... ...dd 2.52 .92 53 1.60 +35.6Midatech n MTP ... ... ... 2.80 .66 7 .69 -17.7Middleby MIDD ... ... 20 138.89 98.06 461 103.21 -23.5MiddledB MBCN 1.12 2.2 16 54.90 42.10 6 49.80 +3.3MdsxWatr MSEX .90 2.1 29 46.74 33.96 31 42.37 +6.2MidlStBc n MSBI .88 2.6 24 36.50 28.70 132 34.45 +6.1MidWOne MOFG .78f 2.3 18 37.94 30.56 32 34.36 +2.5MillerHer MLHR .72 2.1 16 41.85 29.90 1252 34.45 -14.0Mimecast n MIME ... ... ...dd 46.87 25.12 225 41.30 +44.1tMiMedx MDXG ... ... 17 18.25 4.95 14463 3.93 -68.8Mind CTI MNDO .30e 13.9 10 2.55 2.10 25 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 600 39.70 +30.4MinervaN NERV ... ... ...dd 10.15 4.80 256 8.30 +37.2Miragen rs MGEN ... ... ... 15.91 5.01 104 6.88 -34.0MiratiTher MRTX ... ... ...dd 53.50 3.10 381 47.90 +162.5Misonix MSON ... ... ...dd 13.50 7.05 6 12.80 +35.4Mitcham MIND ... ... ...dd 4.57 2.82 29 4.03 +27.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 23.92 +2.9MitekSys MITK ... ... 25 10.75 7.00 153 9.15 +2.2MitelNet g MITL ... ... ...dd 11.31 6.99 237 10.97 +33.3MobileMini MINI 1.00 2.1 40 48.65 28.10 134 47.55 +37.8MobileIron MOBL ... ... ...dd 6.55 3.20 292 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.65 1 9.98 +1.8ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 10.84 +3.1MolecTemp MTEM ... ... ...dd 13.25 .38 59 5.49 -45.2Moleculin n MBRX ... ... ... 3.40 1.30 126 1.73 -7.2Momenta MNTA ... ... ...dd 24.90 11.85 352 21.25 +52.3Momo MOMO ... ... ... 54.24 22.49 4815 44.72 +82.7MonakGp n MKGI ... ... ... 5.07 1.74 18 2.00 -59.8MonarCas h MCRI ... ... 30 47.92 29.37 31 43.97 -1.9Mondelez MDLZ .88 2.2 21 46.54 37.42 4643 40.86 -4.5MoneyGrm MGI ... ... ...dd 17.48 6.39 180 6.79 -48.5MngDB A n MDB ... ... ... 59.54 24.62 580 50.03 +68.6MonPwSys MPWR 1.20 .9 90 142.56 94.24 346 134.71 +19.9Monotype TYPE .46 2.2 50 26.75 15.75 201 20.90 -13.3Monro MNRO .80f 1.4 30 64.15 39.65 192 58.25 +2.3MonroeCap MRCC 1.40 10.2 9 15.30 12.18 164 13.73 -.1MonstrBv s MNST ... ... 40 70.21 47.61 2286 57.58 -9.0Mornstr MORN 1.00 .8 29 134.95 77.46 73 128.93 +33.0MoSys rs MOSY ... ... ...dd 2.23 .61 71 1.73 +55.9MotifBio n MTFB ... ... ... 13.75 6.84 0 8.49 -21.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 227 18.95 -24.2MotusGI n MOTS ... ... ...dd 7.85 3.75 67 7.39 +68.7MtnPDia g MPVE ... ... ... 4.10 2.30 20 2.35 -14.5Moxian n MOXC ... ... ... 4.00 1.74 17 1.89 -50.9MudrickC n MUDS ... ... ... 9.94 9.55 150 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.22 +2.2MultiColor LABL .20 .3 18 89.70 61.45 90 66.85 -10.7MustBio n MBIO ... ... ...dd 13.35 6.17 53 6.87 -42.7MutualFst MFSF .72 1.9 19 40.50 31.05 6 37.85 -1.8MySize n MYSZ ... ... ...dd 3.58 .57 486 .89 +37.3Mylan NV MYL ... ... 8 47.82 29.39 4579 36.63 -13.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 23 1.93 -43.2MyoKard n MYOK ... ... ...dd 62.83 12.85 663 52.25 +24.1MyriadG MYGN ... ... 18 41.57 23.28 664 37.71 +9.8N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 77 38.71 +5.2NCS Mltst n NCSM ... ... ... 25.96 12.57 199 14.18 -3.8NETgear NTGR ... ... ...cc 71.42 42.65 225 64.75 +10.2NF EngSv NFEC ... ... ... 5.29 .76 362 2.92 +200.5NI Hldg n NODK ... ... ... 18.62 15.72 20 17.03 +.3NIC Inc EGOV .32 2.0 20 19.73 12.65 365 15.75 -5.1NICE Ltd NICE .64 .6 34 111.39 73.65 175 105.02 +14.3NII Hldg n NIHD ... ... ...dd 4.75 .22 1050 3.76 +786.8nLIGHT n LASR ... ... ... 42.79 22.14 171 32.57 +20.9NMI Hldg h NMIH ... ... 12 21.92 10.10 211 16.50 -2.9tNN Inc NNBR .28 1.5 18 32.90 18.50 140 18.35 -33.5NV5 Global NVEE ... ... 27 71.90 40.01 104 69.40 +28.2NVE Corp NVEC 4.00 3.3 46 135.00 68.50 24 122.41 +42.3NXP Semi NXPI ... ... 40 125.93 90.83 3915 108.80 -7.1Nabriva n NBRV ... ... ...dd 14.10 3.30 251 3.45 -42.3NanoDim n NNDM ... ... ... 6.36 1.21 365 1.95 -36.5NanoString NSTG ... ... ...dd 16.78 5.87 142 13.91 +86.2NanoVib n NAOV ... ... ... 5.00 3.68 21 4.56 -2.6Nanomtr NANO ... ... 29 44.17 22.08 358 37.20 +49.3NantHlth n NH ... ... ... 5.26 2.60 81 3.46 +13.4NantKwst n NK ... ... ... 8.45 2.66 260 2.87 -36.1Napco NSSC ... ... 41 15.90 7.40 48 15.05 +72.0Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 496 91.67 +19.3Natera n NTRA ... ... ...dd 20.00 7.78 773 18.82 +109.3Nathans s NATH 1.00a 1.0 60 100.90 52.90 5 95.35 +26.3NatAmUnv NAUH .18 18.8 ... 2.61 .76 15 .96 -32.5NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 2 47.35 +4.2NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 295 107.94 +10.8NatCineM NCMI .68 8.2 ...cc 8.61 5.09 446 8.27 +20.6NatlCmce n NCOM ... ... 25 48.60 38.03 56 47.45 +17.9NatEnrSv n NESR ... ... ... 11.33 9.51 7 10.47 +5.2NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 128 26.64 +35.6NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 1 25.37 +.4NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 15 25.30 +1.0NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 15 25.20 +.7NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 5 25.64 +.9NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 5 3.29 -.3NatInstrm NATI .92 2.2 53 53.57 38.70 439 42.74 +2.7NatResrch NRC .68f 1.8 75 41.99 26.35 22 38.00 +1.9NSecGrp NSEC .20 1.2 11 18.17 11.53 1 16.30 -.3NatlVis n EYE ... ... ...cc 43.80 27.19 167 37.45 -7.8NatWstnLf NWLI .36 .1 11 368.00 276.00 5 311.34 -5.9NaturlAlt NAII ... ... 9 12.15 9.15 7 10.05 -2.4NatHlTr n NHTC .56f 2.2 6 29.28 14.15 104 25.67 +69.0NaturesSun NATR .40 4.2 ...dd 13.80 8.30 4 9.45 -18.2NatusMed BABY ... ... 50 43.60 28.00 207 34.55 -9.6Nav43 JSM 1.50 6.6 ... 25.00 20.21 14 22.60 -4.9Navient NAVI .64 4.8 7 16.93 11.48 2565 13.23 -.7NavgGp s NAVG .28 .5 19 61.74 45.80 61 57.50 +18.1NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 3088 48.83 -18.2Nemaura n NMRD ... ... ... 6.80 2.51 11 2.63 -54.3Neogen s NEOG ... ... 73 84.46 47.67 158 81.74 +32.6NeoGenom NEO ... ... ...cc 14.18 7.08 656 13.77 +55.4tNeonTh n NTGN ... ... ... 16.23 12.21 103 11.71 -21.9Neonode NEON ... ... ...dd 1.42 .30 25 .37 -50.3NeosTher n NEOS ... ... ...dd 13.15 5.95 135 6.05 -40.7Neovasc g NVCN ... ... ...dd 1.89 .03 20834 .04 -92.8NeptuneT g NEPT ... ... 7 4.46 .70 483 3.33 +41.1Net1UEPS UEPS ... ... 8 13.20 8.05 575 9.10 -23.5NetElem rs NETE ... ... ... 33.51 2.56 58 7.55 -32.1NetApp NTAP 1.60f 2.0 30 79.75 37.55 2108 79.18 +43.1NetEase NTES 2.16e .9 9 377.64 222.32 768 250.65 -27.4Netix s NFLX ... ... ...cc 423.21 144.25 8124 398.18 +107.4Netlist h NLST ... ... ...dd 1.35 .14 1589 .17 -44.8NtScout NTCT ... ... 27 36.80 23.15 655 30.05 -1.3NetSolTch NTWK ... ... 31 6.60 3.09 20 5.55 +17.9Neuralst rs CUR ... ... ... 6.20 .88 32 1.11 -35.5NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 57 1.30 -24.8Neurcrine NBIX ... ... ...dd 106.26 44.75 445 99.28 +28.0Neuronet n STIM ... ... ... 29.84 23.96 126 26.41 -4.9Neurotrpe h NTRP ... ... ... 11.19 3.40 7 9.66 +37.2NewAgeB n NBEV ... ... ... 5.48 1.56 138 1.79 -17.5NewLink NLNK ... ... ...dd 19.30 3.75 507 4.94 -39.1NYMtgTr NYMT .80 13.2 9 6.54 5.35 1160 6.05 -1.9NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 6 23.71 -6.3NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.20 -1.2NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 9 23.73 -3.9NewatrTc n NEWA ... ... ... 28.20 7.60 174 20.68 +120.2NewmrkGp NMRK ... ... ... 15.62 13.12 228 14.72 +2.4NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2719 15.15 -6.5NewsCpB NWS .20 1.3 ... 17.70 13.10 470 15.45 -6.9NewtekBsn NEWT 1.72e 8.4 ... 20.76 15.68 114 20.42 +10.4Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 0 25.51 -3.8Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 1 25.90 +3.2Nexeo Sol NXEO ... ... ... 11.14 6.74 318 8.70 -4.4Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 11.00 +14.3NexstarM NXST 1.50 2.1 7 82.95 56.65 709 73.15 -6.5NextDec n NEXT ... ... ... 20.00 3.95 28 6.49 -22.0NichFncl h NICK ... ... 23 9.50 7.59 29 9.47 +7.6NicoletBc n NCBS ... ... 16 61.98 51.21 6 55.70 +1.8NightstTh n NITE ... ... ... 24.94 10.01 94 18.07 +37.7Noodles NDLS ... ... ...dd 13.30 3.50 200 12.35 +135.2Nordson NDSN 1.20 .9 22 151.84 107.16 205 128.42 -12.3NorSys NSYS ... ... 87 6.24 2.77 2 3.48 -9.8NorestB NBN .04 .2 18 29.95 18.85 12 21.85 -5.6NthnTech NTIC .40 1.1 38 36.20 14.95 7 35.60 +43.8NorTrst NTRS 1.68 1.6 20 110.81 85.69 704 104.02 +4.1NthnTr pfC NTRSP 1.46 5.3 ... 27.93 25.00 29 27.42 +4.4NorthdBc NFBK .40 2.4 22 18.39 15.14 93 16.87 -1.2Nthrim NRIM .96f 2.4 17 40.90 26.31 23 40.20 +18.8NwstBcsh NWBI .68 3.9 19 18.20 15.06 499 17.53 +4.8NwstPipe NWPX ... ... ...dd 22.00 14.50 38 19.73 +3.1NorwdFn s NWFL .88 2.5 27 38.55 26.05 8 35.56 +7.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 12 1.68 -30.0NovaMeas NVMI ... ... 16 32.00 20.55 188 27.14 +4.7Novan n NOVN ... ... ... 7.33 2.65 5 2.92 -30.8Novanta NOVT ... ... ... 68.00 35.95 105 63.10 +26.2Novavax NVAX ... ... ...dd 2.75 .91 2464 1.33 +7.3Novelion rs NVLN ... ... ...dd 9.80 3.08 20 3.98 +27.6NovoCure n NVCR ... ... ...dd 32.45 16.10 552 32.00 +58.4NovumeS n NVMM ... ... ... 4.75 1.52 2 1.66 -63.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 12 6.99 +72.2NuCana n NCNA ... ... ...cc 32.00 9.32 22 20.59 +103.7NuVasive NUVA ... ... 34 81.68 44.62 640 52.03 -11.0NuanceCm NUAN ... ... ...dd 18.75 12.18 2398 14.16 -13.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 43

Nutanix n NTNX ... ... ... 64.87 18.62 2096 52.32 +48.3NutriSyst NTRI 1.00 2.6 22 67.95 26.06 662 39.05 -25.8Nuvectra NVTR ... ... ... 23.66 7.60 1262 17.38 +124.0NvNq100Dy QQQX 1.48 5.6 ...q 28.19 19.58 177 26.35 +8.8Nvidia NVDA .60 .2 46 269.20 138.58 8840 242.24 +25.2NxStageMd NXTM ... ... ...dd 29.93 22.70 240 27.70 +14.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 37 1.70 -51.4NymoxPh NYMX ... ... ...dd 4.60 3.00 308 3.70 +12.1O -:O2Micro OIIM ... ... ... 2.05 1.30 47 1.78 +6.7OFS Cap OFS 1.36a 11.6 9 14.34 10.41 41 11.69 -1.8OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 3 24.95 +.2OHA Inv OHAI .08 4.8 41 1.68 .85 22 1.65 +43.5sOP Bancp n OPBK ... ... ... 13.08 11.54 308 13.10 +5.2OReillyAu ORLY ... ... 18 290.35 169.43 606 274.52 +14.1OSI Sys OSIS ... ... 70 96.64 50.50 83 77.93 +21.0OakVlyBcp OVLY .26e 1.2 19 23.89 13.80 10 22.18 +13.5OaktrSpL OCSL .38 8.0 ...dd 5.91 4.17 981 4.73 -3.3OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.69 -2.0OaktStInco OCSI .56e 6.7 11 9.09 7.03 26 8.39 -.1OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.28 +45.0ObalonT n OBLN ... ... ...dd 10.40 2.09 23 2.11 -68.1ObsEva n OBSV ... ... ... 20.35 6.15 58 15.32 +57.0OceanBio OBCI .05e ... ... 5.71 3.26 4 3.55 -18.2OceanPw rs OPTT ... ... ...dd 2.54 .78 242 .84 -23.6vjOceanR rs ORIG ... ... ... 138.84 20.22 480 29.23 +9.1OceanFst OCFC .60 2.0 18 30.90 24.02 218 30.06 +14.5Oclaro OCLR ... ... 14 10.49 5.61 1751 8.96 +32.9OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.56 -.5OcularTher OCUL ... ... ...dd 11.00 3.30 945 6.58 +47.9OdonateT n ODT ... ... ... 32.00 15.15 47 22.84 -8.6OdysMr rsh OMEX ... ... ...dd 13.75 3.17 12 8.09 +114.6OfficeDpt ODP .10 3.9 6 6.26 2.00 6533 2.56 -27.7OhioValB OVBC .84 1.6 34 56.15 29.05 8 53.50 +32.4OhrPhar h OHRP ... ... ...dd 2.18 .18 313 .19 -90.0Okta n OKTA ... ... ...dd 61.00 21.52 1143 51.42 +100.8OldDomFrt ODFL .52 .3 36 164.10 93.29 769 149.12 +13.4OldLnBc OLBK .40f 1.1 21 35.25 26.01 71 35.14 +19.4OldNBcp ONB .52 2.8 25 19.10 15.38 1137 18.85 +8.0OldPoint OPOF .44 1.5 22 34.82 24.07 21 28.65 -3.7OldSecBc OSBC .04 .3 15 15.60 10.75 154 15.05 +10.3OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.53 +.9Ollies n OLLI ... ... 33 77.50 40.90 1188 70.65 +32.7OlympStl ZEUS .08 .4 13 25.84 16.58 81 20.96 -2.5sOmegaFlex OFLX .96f 1.2 50 79.96 53.50 9 79.54 +11.4Omeros OMER ... ... ...dd 25.20 8.36 389 18.51 -4.7Omnicell OMCL ... ... ...cc 55.40 39.75 201 52.80 +8.9OnSmcnd ON ... ... 11 27.10 13.65 4727 22.59 +7.9OnTrack OTIV ... ... ... 2.94 .93 43 1.17 -14.3OncoMed OMED ... ... ...dd 5.56 1.74 39 2.50 -39.0Oncobiolog ONS ... ... ... 2.30 .78 7 .86 -33.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 8 5.44 -13.1Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 700 .40 -73.5OncoSec rs ONCS ... ... ...dd 2.95 .88 307 1.34 -17.5OneGpHosp STKS ... ... ...dd 3.10 1.32 27 2.26 -5.4tOneHorz rs OHGI ... ... ...dd 3.38 .49 1006 .50 -64.5180 DgrCap TURN ... ... ... 2.45 1.46 67 2.29 +16.2tOneStopS n OSS ... ... ...dd 6.25 4.10 15 4.09 -16.21800Flowrs FLWS ... ... 22 13.33 7.80 178 12.85 +20.1OneSpan OSPN ... ... ...cc 23.35 11.05 164 20.35 +46.4OpenText s OTEX .61f 1.7 31 40.31 30.92 406 35.51 -.4OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 16.75 1.62 114 1.88 -59.8Ophthotech OPHT ... ... 1 4.50 2.25 167 2.77 -11.2OpiantPh n OPNT ... ... ... 51.90 13.28 15 13.86 -39.7OpkoHlth OPK ... ... ...dd 7.24 2.66 2124 4.72 -3.7OptiNose n OPTN ... ... ...dd 28.92 15.01 87 28.18 +49.1Optibase OBAS ... ... ...dd 9.50 6.40 8.55 +7.4OptCable OCC .08 2.0 ...dd 4.15 2.13 26 3.95 +64.1OptimBk h OPHC ... ... ... 13.96 1.85 10 4.72 +.4OpusBank OPB .59e 2.0 18 30.95 21.06 87 29.30 +7.3OramedPh ORMP ... ... ... 11.34 6.15 12 7.11 -21.0OraSure OSUR ... ... 33 23.01 12.86 634 16.75 -11.2Orbcomm ORBC ... ... ...dd 11.99 8.50 341 10.18 Orbotch ORBK ... ... 21 65.75 32.34 386 62.46 +24.3Organovo ONVO ... ... ...dd 2.72 .91 612 1.36 +1.5Orgenesis n ORGS ... ... ... 16.80 8.10 15 8.66 -37.5OriginAg SEED ... ... ...dd 1.96 .64 158 .78 -8.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 39 41.22 +9.9OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 38 1.08 +22.7Oritani ORIT 1.13e 6.9 12 17.70 15.00 282 16.30 -.6OrrstownF ORRF .52f 2.0 20 27.05 22.15 6 26.35 +4.4OrthoPed n KIDS ... ... ... 29.19 14.00 89 27.27 +42.1Orthox OFIX ... ... 76 61.86 42.68 128 56.88 +4.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 2 10.14 +5.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 0 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 42 2.68 -6.9Otelco OTEL ... ... 9 17.75 6.95 2 15.05 +12.7Otonomy OTIC ... ... ...dd 21.15 2.80 170 3.95 -28.8OttawaBc n OTTW .20f 1.4 93 14.99 13.59 1 13.99 -3.1OtterTail OTTR 1.34 2.8 24 48.75 38.75 52 48.20 +8.4OvaScience OVAS ... ... ...dd 1.73 .71 65 .94 -32.6Overstk OSTK ... ... ...dd 89.80 14.30 1773 33.95 -46.9Ovid Th n OVID ... ... ...dd 12.44 5.28 40 8.14 -17.5Oxbridge OXBR .48 27.4 3 6.00 1.00 1 1.75 -18.6Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 74 12.96 -7.2OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 311 10.56 +5.1Oxford 23pf OXLCO 1.88 7.5 ... 25.74 25.14 29 25.21 -.7OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.93 10 25.52 +1.3OxfSqCap OXSQ .80 11.3 6 7.25 5.15 321 7.08 +23.3OxfSqC24 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 0 8.69 +3.7PAM PTSI ... ... 43 48.96 16.34 10 48.51 +40.9PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 18 11.45 +6.5PC Cnnctn CNXN .34e ... 17 33.84 22.66 61 33.03 +26.0PC-Tel PCTI .22 3.5 ... 7.85 5.65 4 6.23 -15.5PCM Inc PCMI ... ... ...cc 20.50 6.90 81 15.55 +57.1PCSB Fn n PCSB .03p ... 87 22.34 16.50 25 19.97 +4.8PDC Engy PDCE ... ... ...dd 66.20 36.74 813 58.83 +14.1PDF Sol PDFS ... ... 36 20.10 9.62 163 12.19 -22.4PDL Bio PDLI .20 8.3 4 3.55 2.15 1973 2.41 -12.0PDL Cmt n PDLB ... ... ... 16.95 14.46 7 15.43 +1.6PHI vtg PHII ... ... ...dd 13.95 9.41 2 10.60 -9.4PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 48 10.27 -11.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 142 11.65 -9.0PLX Phr rs PLXP ... ... ... 9.41 3.20 1 3.91 -43.3PRA Grp PRAA ... ... 59 42.15 25.72 298 40.10 +20.8PRA Hlth PRAH ... ... 58 97.31 73.05 368 93.64 +2.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 54 9.80 +38.0PTC Inc PTC ... ... ...cc 100.79 52.20 619 93.90 +54.5PTC Thera PTCT ... ... ...dd 52.95 14.56 971 33.90 +103.2PacWstBc PACW 2.40f 4.8 16 55.86 43.08 853 49.66 -1.5tPaccar PCAR 1.12f 1.8 11 79.69 60.36 2199 60.86 -14.4PacBiosci PACB ... ... ...dd 5.70 2.02 783 3.59 +36.0PacEthanol PEIX ... ... ...dd 7.50 2.40 204 2.50 -45.1PacMerc PMBC ... ... 22 10.00 7.60 9 9.80 +12.0PacPreBc PPBI .15p ... 25 46.05 32.05 328 38.25 -4.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 541 32.85 -28.0PainThr rs PTIE ... ... ...dd 12.80 2.04 222 2.09 -47.8PanASlv PAAS .14 .8 22 19.56 13.99 855 17.75 +14.1PangaeaL PANL ... ... 2 8.40 2.13 1 2.95 -19.8tPapaJohns PZZA .90 1.8 21 81.09 49.54 705 50.06 -10.8PapaMurph FRSH ... ... 13 6.50 3.50 26 5.30 -1.5ParatekPh PRTK ... ... ...dd 29.00 9.85 688 10.05 -43.9ParkCity PCYG ... ... 40 15.00 6.75 42 8.00 -16.2ParkOh PKOH .50 1.3 17 47.90 34.95 28 38.50 -16.2ParkeBcp PKBK .56f 2.4 17 24.80 16.25 16 23.80 +27.4ParkrVs rs PRKR ... ... ...dd 2.24 .48 246 .82 -22.6PrtnrCm PTNR ... ... 16 6.60 3.23 12 3.63 -41.0PathfdBcp PBHC .24 1.5 23 16.64 14.60 2 15.65 +1.6PatrkInd s PATK ... ... 19 72.35 45.30 170 58.95 -15.1PatrNBc rs PNBK .04 .2 24 21.15 15.90 0 20.50 +14.8PatriotTr n PATI ... ... 15 23.80 16.72 3 22.06 +26.9PatternEn PEGI 1.69f 9.1 14 26.56 16.58 483 18.60 -13.4Patterson PDCO 1.04 4.6 10 47.77 20.57 2348 22.48 -37.8PattUTI PTEN .16f .9 ...dd 25.03 14.83 3402 17.35 -24.6Pavmed n PAVM ... ... ...dd 9.31 .87 4671 1.14 -50.1Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 3214 68.04 -.1Paylocity PCTY ... ... ...cc 64.21 41.15 97 60.39 +28.1PayData rs PYDS ... ... ...dd 4.10 1.19 28 1.67 -34.0PayPal n PYPL ... ... 53 87.55 52.83 4926 83.89 +14.0pdvWirelss PDVW ... ... ...dd 39.75 22.50 31 24.45 -23.8PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 11 5.10 -5.6PeapkGl PGC .20 .6 20 38.00 29.21 120 35.17 +.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 478 55.15 +17.0PnnNtGm PENN ... ... 34 36.29 19.98 990 32.84 +4.8PennVa n PVAC ... ... ... 86.72 32.49 419 85.64 +119.0PennantPk PNNT .72 10.2 8 7.84 6.29 197 7.05 +2.0PenPkFR PFLT 1.14 8.3 11 14.65 12.00 97 13.77 +.4PennsWd PWOD 1.88 4.2 18 50.00 39.59 2 44.69 -4.1PensarAc n WRLS ... ... ... 10.17 7.75 1 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 0 .46 -8.0PensarA un WRLSU ... ... ... 11.48 10.02 0 10.65 +3.2PeopUtdF PBCT .70f 3.8 17 20.26 15.97 1909 18.21 -2.6PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 19 26.03 -8.1PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 31 38.43 +17.8PeopBNC PEBK .52 1.6 17 36.12 26.00 3 32.30 +5.2PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 4 46.90 +.7PeopUtah n PUB .40f 1.1 32 38.70 26.00 51 35.70 +17.8PepsiCo PEP 3.71f 3.4 22 122.51 95.94 4665 109.53 -8.7sPercptr PRCP .15 1.4 32 10.81 6.80 28 10.92 +12.6Percient PRFT ... ... 51 27.51 16.70 164 26.36 +38.2Performnt PFMT ... ... ...dd 3.52 1.52 3 2.19 +32.7PerionNwk PERI ... ... ... 1.96 .71 35 1.12 +8.7PermaFix PESI ... ... ... 5.15 3.25 6 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 11 9.10 +1.1PernixT rs PTX ... ... ...dd 5.18 2.00 53 2.44 +1.7sPerryEllis PERY ... ... 8 28.54 16.35 743 29.33 +17.1tPershGld rs PGLC ... ... ... 3.31 1.79 46 1.78 -25.8sPetIQ n PETQ ... ... ... 28.23 17.03 549 27.50 +25.9PetMed PETS 1.00 2.2 28 57.80 31.81 489 44.57 -2.0PFSweb PFSW ... ... ...dd 11.86 5.90 111 9.85 +32.6PhibroAH PAHC .40 .9 33 48.40 32.05 84 46.85 +39.9PhotrIn PLAB ... ... 1 10.60 7.20 353 7.90 -7.3PiedmLithn PLLL ... ... ... 17.98 12.75 14.00 +9.8PierisPhm PIRS ... ... ... 9.75 4.42 240 5.26 -30.3PilgrimsP PPC ... ... 9 38.39 19.25 758 19.51 -37.2PingtanM PME .04 1.4 18 4.50 1.99 91 2.90 -4.9PinnclEnt PNK ... ... ... 34.63 18.30 683 33.55 +2.5PinnaclFn PNFP .56 .9 20 69.95 58.40 437 62.35 -6.0PioneerPw PPSI ... ... 26 7.95 4.57 2 5.15 -32.3Pixelwrks PXLW ... ... ...dd 7.05 3.50 208 3.63 -42.7PlatEag n EAGL ... ... ... 11.82 9.60 9.72 -.3PlatEag un EAGLU ... ... ... 11.00 8.00 10.18 +1.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 472 10.79 Plexus PLXS ... ... 22 66.78 49.20 103 60.30 -.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 2655 2.03 -14.0PlumasBc PLBC .36f 1.3 16 29.45 19.10 3 28.25 +21.8Plurlsght n PS ... ... ... 29.84 19.25 403 24.48 +22.4PluristemT PSTI ... ... ...dd 2.12 1.06 248 1.25 -9.4PoageBksh PBSK .24 1.2 24 21.00 17.20 2 20.40 -2.9PointrTel h PNTR ... ... 16 19.65 9.95 15 12.00 -35.5PointsInt g PCOM ... ... 51 17.41 7.70 65 16.70 +62.3PolarPwr n POLA ... ... ... 6.85 4.01 14 6.02 +20.2Polarity rs COOL ... ... ... 41.22 15.21 911 26.08 +12.4Pool Corp POOL 1.80f 1.2 32 157.52 97.25 139 153.13 +18.1PopeRes POPE 2.80 3.8 27 76.00 66.60 0 73.50 +5.4Popular BPOP 1.00 2.2 23 48.18 32.04 396 45.18 +27.3Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 25.18 +3.7PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 9 23.73 +5.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1013 38.23 -21.5Potbelly PBPB ... ... ...dd 13.75 10.60 141 13.10 +6.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 364 49.70 -.4PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 21 35.01 +22.2PwrInteg POWI .64f .9 37 86.60 60.55 124 74.10 +.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 15.47 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 11 1.90 -39.1tPrecipio n PRPO ... ... ... 28.16 .35 773 .36 -70.2PrecTh rs AIPT ... ... ...dd 2.50 .81 91 1.10 +8.9PfdBkLA PFBC 1.00f 1.5 19 67.88 49.84 699 66.10 +12.5PrefrmdLn PLPC .80 .9 42 96.83 44.95 12 90.54 +27.4PremFin s PFBI ... ... 12 26.05 16.78 38 19.20 -4.4Premier PINC ... ... ...dd 37.25 27.16 654 36.71 +25.8Presbia n LENS ... ... ... 7.14 1.86 22 2.20 -41.8Presidio n PSDO ... ... ... 19.74 11.97 82 13.55 -29.3PriceTR TROW 2.80 2.4 21 127.43 74.16 1163 116.52 +11.0PrSmrt PSMT .70 .8 36 94.45 77.50 132 89.75 +4.2PrmEgy PNRG ... ... ...dd 71.00 43.50 71.00 +37.9PrimoWtr PRMW ... ... 88 19.23 10.47 217 17.52 +39.4Primoris PRIM .24 .9 20 30.00 23.61 230 27.58 +1.4PrinPrice PSET .16e ... ... 34.46 29.10 33.50 +4.1PrinShHld PY .33e ... ... 34.81 28.54 32.75 +.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 1 34.63 +10.1PrinMill ef GENY .06e ... ... 38.63 28.59 1 36.55 +5.3Prin US SC PSC ... ... ... 34.58 27.61 0 33.48 +5.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1303 52.86 -25.1ProDex PDEX ... ... 18 8.00 5.80 6 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 0 3.15 +82.2ProQRTher PRQR ... ... ...dd 7.45 2.75 58 7.25 +124.8PrUltBio s BIB ... ... ...q 69.62 48.12 60 58.16 +3.7PrUltPQ s TQQQ ... ... ...q 64.13 31.34 10394 58.39 +26.3ProDvrs h rs IPDN ... ... ... 7.12 2.45 9 3.91 -4.4ProrEng PFIE ... ... 1 5.30 1.19 1543 3.58 +86.5PrognicsPh PGNX ... ... ...dd 9.12 4.60 710 8.12 +36.5ProgrsSoft PRGS .56 1.4 33 53.60 30.52 652 38.74 -9.0Proofpoint PFPT ... ... ...dd 130.27 82.61 576 116.74 +31.4PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 14942 14.06 -34.6ProS Ris n EQRR ... ... ... 51.48 38.13 3 47.76 +2.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 31 34.06 +1.2ProUShBio BIS ... ... ...q 25.21 17.52 36 19.15 -13.2ProspctCap PSEC .72 10.8 8 8.37 5.51 1104 6.68 -.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 152 6.82 -67.2ProteonTh PRTO ... ... ...dd 2.90 1.25 8 2.55 +34.2Proteos n PTI ... ... ... 8.61 1.41 276 2.78 -52.3Prothena PRTA ... ... ...dd 70.00 10.43 311 15.12 -59.7sProvidSv PRSC ... ... 21 79.59 48.25 164 79.92 +34.7ProvidBc n PVBC ... ... ... 29.60 19.75 3 26.90 +1.7ProvFnH PROV .56 2.9 20 20.00 17.62 20 19.24 +4.6PrudntlBcp PBIP .20 1.0 97 19.87 15.81 3 19.44 +10.5PsychmCp PMD .72f 3.8 18 27.99 15.99 7 18.96 -7.8Pulmatrix PULM ... ... ...dd 2.67 .41 465 .45 -68.2PulseBio n PLSE ... ... ...dd 34.82 9.81 42 15.99 -32.2PumaBiotc PBYI ... ... ...dd 136.90 47.00 675 59.50 -39.8PureAcq n PACQ ... ... ... 9.75 9.59 0 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 10.25 +1.3PureCycle PCYO ... ... ...dd 10.25 6.55 5 9.60 +15.0PurplInv n PRPL ... ... ...dd 13.90 6.33 7 8.47 -15.7PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 36 12.22 .95 53 1.09 -66.1QAD Inc B QADB .24 .6 ...dd 44.24 21.58 0 38.27 +24.1QAD A QADA .29 .6 ...dd 55.35 30.20 37 50.80 +30.8QCR Hld QCRH .24 .5 19 50.00 39.85 32 48.45 +13.1QIWI plc QIWI .84e 5.2 16 25.28 13.67 270 16.20 -6.5Qorvo QRVO ... ... 95 86.84 62.68 710 80.10 +20.3Qualcom QCOM 2.48f 4.4 ...dd 69.28 48.56 7299 56.18 -12.2QualitySys QSII .70 3.5 32 20.60 12.24 194 20.00 +47.3Qualstar rs QBAK ... ... ... 13.50 5.16 12 7.86 -6.4Qualys QLYS ... ... 84 97.75 39.45 233 85.90 +44.7Quantenn n QTNA ... ... ... 20.72 9.60 202 15.81 +29.6Quanterx n QTRX ... ... ...dd 24.81 13.53 98 14.02 -34.7Quartrhill g QTRH .05 ... 3 2.12 1.06 7 1.11 -39.7QuestRes rs QRHC ... ... ...dd 2.91 1.03 1 1.95 -15.4QuickLog h QUIK ... ... ...dd 2.22 1.05 154 1.16 -33.3Quidel QDEL ... ... ...cc 70.28 26.52 133 67.73 +56.2QuinStreet QNST ... ... ...cc 14.65 3.36 426 13.32 +58.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 24 2.40 +1.3Quotinet QTNT ... ... ... 9.02 2.78 232 7.92 +60.0QuratRet A QRTEA ... ... 19 29.11 20.15 3825 21.12 -13.5QuratRet B QRTEB ... ... 22 28.90 20.32 0 20.90 -14.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 383 8.65 +96.1RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 65 32.74 +19.6RBC Bear ROLL ... ... 42 139.95 100.23 76 128.50 +1.7RCI Hosp RICK .12 .4 12 33.78 21.91 35 32.20 +15.1RCM RCMT 1.00e ... 23 7.50 4.63 10 4.81 -23.0RF Inds RFIL .08 1.1 16 8.95 1.75 63 7.15 +164.8RGC Res s RGCO .62 2.1 35 31.57 22.16 11 30.00 +10.8RLJ Ent rs RLJE ... ... ... 5.37 2.67 22 4.58 +24.5RMG Net rs RMGN ... ... ...dd 3.00 .75 68 1.19 +45.1RMR Gp h RMR 1.00 1.3 46 83.20 42.36 33 79.25 +33.6RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 108 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 48 1.96 -64.7RaPhrm n RARX ... ... ...dd 19.03 4.78 283 10.51 +23.6RadNet RDNT ... ... 93 15.40 7.45 235 14.95 +48.0RadaElc rs RADA ... ... ...dd 3.86 1.77 203 3.00 -2.6Radcom RDCM ... ... 53 22.45 17.00 12 19.70 -.8RadiSys RSYS ... ... ...dd 3.79 .53 9953 1.54 +53.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 745 28.57 -10.1Radware RDWR ... ... ...dd 25.67 15.82 213 25.41 +31.0RamacoRs n METC ... ... ... 9.35 3.81 109 6.92 +.6Rambus RMBS ... ... ...dd 15.50 11.30 497 12.59 -11.5RandCap RAND ... ... 3 3.50 2.40 4 2.70 -10.6Randgold GOLD 2.00f 2.6 31 108.29 74.02 380 75.85 -23.3RandBcp n RNDB ... ... ... 17.45 13.36 2 16.35 +6.5Rapid7 n RPD ... ... ...dd 33.92 14.75 311 28.55 +53.0RaveRest RAVE ... ... ...dd 2.33 1.09 47 1.38 -5.7RavenInds RAVN .52 1.3 1 42.40 26.70 97 39.00 +13.5ReShape rs RSLS ... ... ... 78.00 2.06 434 2.26 -89.8ReadIntlA RDI ... ... 12 17.50 14.37 15 15.96 -4.4ReadgIntB RDIB ... ... 20 27.88 18.00 1 26.15 +13.7tRealGSol rs RGSE ... ... ...dd 3.25 .55 2851 .45 -69.6RealNetwk RNWK ... ... ...dd 5.00 2.63 89 3.68 +7.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 13 22.32 -8.0RealitCh n BCNA ... ... ... 24.47 22.19 23 22.25 -8.1RealmTh n RLM ... ... ... RealPage RP ... ... 73 61.95 35.00 496 56.00 +26.4ReataPh n RETA ... ... ...dd 43.69 19.31 130 35.64 +25.8ReconTech RCON ... ... ...dd 5.36 .64 2139 1.42 +9.2RecroPhm REPH ... ... ... 13.05 4.78 113 5.17 -44.1RedRobin RRGB ... ... 27 70.10 45.70 320 47.90 -15.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 342 33.72 -.1RedViolt n RDVT ... ... ...dd 46.40 4.35 52 8.90 -80.8Redn n RDFN ... ... ... 33.49 19.18 571 23.14 -26.1RedhillBio RDHL ... ... ... 11.25 4.30 297 9.10 +77.0Regenrn REGN ... ... 27 526.12 281.89 870 351.14 -6.6RegnxBio n RGNX ... ... 53 75.15 17.60 519 74.15 +123.0RegulusTh RGLS ... ... ...dd 1.52 .61 228 .71 -31.7Reis Inc REIS .76 3.5 ...dd 22.80 15.95 6 21.90 +6.1ReliantBcp RBNC .32 1.1 28 29.99 21.90 14 28.78 +12.2Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.73 -.8RemarkHld MARK ... ... ...dd 15.10 2.12 280 3.97 -59.2Renasant RNST .80f 1.7 20 49.78 37.68 102 46.25 +13.1RenewEn REGI ... ... 5 18.45 9.50 399 17.50 +48.3RenminTi rs ABAC ... ... ... 4.76 1.90 8 2.82 -4.4RentACt RCII .32 2.2 25 14.94 7.22 1784 14.76 +33.0Replgn RGEN ... ... 67 47.87 29.56 212 47.02 +29.6RepBncp RBCAA .97 2.1 18 47.98 33.17 20 45.49 +19.6tRepFBcp FRBK ... ... 57 9.80 7.80 100 7.95 -5.9resTORbi n TORC ... ... ...dd 21.10 7.55 110 9.03 -46.5RschFrnt REFR ... ... ...dd 1.46 .60 11 .82 -21.2Resonant RESN ... ... ... 8.55 3.17 217 5.51 -26.2ResConn RECN .48 2.8 27 17.95 12.05 164 17.25 +11.7RestorRob n HAIR ... ... ...dd 11.95 2.61 56 3.38 -26.5RetailOpp ROIC .78 4.1 56 20.78 16.18 729 19.07 -4.4RetoEco n RETO ... ... ... 12.75 4.29 5 5.35 -24.1Retrophin RTRX ... ... ...dd 29.78 18.70 170 27.86 +32.2RevanceTh RVNC ... ... ...dd 37.45 22.05 330 27.40 -23.4RevenHo n RVEN ... ... ... 6.75 2.32 0 3.90 -15.8RevolutL rs RVLT ... ... ... 8.10 2.95 68 4.06 +23.4ReWalkRob RWLK ... ... ...dd 2.00 .85 58 .98 -10.9RhythmP n RYTM ... ... ...cc 37.23 16.80 559 33.50 +15.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 182 7.25 -6.2RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 2.21 .90 376 2.25 +52.0sRichrdElec RELL .24 2.5 ... 9.75 5.31 14 9.68 +43.6RigelPh RIGL ... ... ...dd 4.71 2.14 990 2.91 -25.0tRigNet RNET ... ... ...dd 19.50 10.25 75 10.35 -30.8RiminiSt n RMNI ... ... ... 10.40 .25 40 6.57 -16.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 482 6.38 -77.5RiseEdCy n REDU ... ... 23 18.60 9.50 30 14.23 -3.8RittrPh rs RTTR ... ... ... 7.50 1.83 49 2.54 -22.8RivrvwBcp RVSB .12 1.4 18 9.75 6.50 21 8.68 +.1RocktPh n RCKT ... ... ... 24.28 3.40 161 19.10 +83.0RockwllM RMTI ... ... ...dd 8.70 3.62 171 4.71 -19.1RockyBr RCKY .48f 1.7 18 31.75 12.20 238 28.05 +48.4RkyMChoc RMCF .48 4.2 12 12.60 10.76 4 11.40 -3.2Roku n ROKU ... ... ...dd 58.80 15.75 3860 43.29 -16.4Rosehill n ROSE ... ... ... 10.84 5.52 9 8.49 +8.0Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9RossStrs s ROST .90 1.1 22 87.22 52.85 2059 84.57 +5.4RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 312 92.53 +12.7Rubicon rs RBCN ... ... ... 9.41 6.71 4 7.93 -.6RmblOn B n RMBL ... ... ... 7.05 3.53 69 6.05 +16.5RushEntA RUSHA ... ... 28 55.40 36.65 308 43.66 -14.1RushEntB RUSHB ... ... 34 52.76 35.30 7 43.99 -8.8RuthsHosp RUTH .44 1.6 27 29.00 17.95 127 28.30 +30.7Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 320 113.65 +9.1S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 92 44.09 +10.8S&WSeed SANW ... ... ... 4.40 2.90 14 3.27 -16.2SB FinGp SBFG .32f 1.6 14 20.45 15.61 2 20.35 +10.1SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 0 20.13 +12.4SB OneBc SBBX .30f 1.0 24 32.85 19.75 29 30.00 +11.7SBA Com SBAC ... ... ...cc 177.67 133.27 867 164.69 +.8SEI Inv SEIC .60f 1.0 22 78.35 52.20 436 63.15 -12.1SelasLf rs SLS ... ... ... 19.41 3.17 132 3.45 -56.1SG Blck n SGBX ... ... ... 7.00 3.70 3 5.12 -14.4SGOCO rs SGOC ... ... ... 2.29 .90 13 1.12 +5.9SI Fincl SIFI .24 1.6 15 16.45 13.75 8 14.95 +1.7SIGA Tc n SIGA ... ... ... 7.54 5.61 195 6.09 +3.0SLM Cp SLM ... ... 16 12.46 9.65 2487 11.61 +2.7SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 2 71.38 +3.8SmartGlb n SGH ... ... 7 56.69 14.81 585 31.77 -5.7SMTC hg SMTX ... ... ... 3.18 1.12 9 2.99 +58.1SORL SORL ... ... 4 8.70 3.70 112 4.79 -28.7SP Plus SP ... ... 22 41.70 29.60 100 36.95 -.4SPAR Gp h SGRP ... ... ... 3.75 .99 5 1.22 -.8tSpdDorWrF DWFI ... ... ... 26.06 23.49 41 23.57 -6.8SPI Eng rs SPI ... ... ... 2.61 .33 309 .38 -39.9SPS Cmce SPSC ... ... 96 78.57 45.02 173 75.89 +56.2SS&C Tch s SSNC .28 .5 33 55.25 36.48 1382 52.30 +29.2SSLJ.cm n SSLJ ... ... ... 5.75 3.12 41 3.94 +12.3SSR Mng g SSRM ... ... 21 11.44 7.64 289 9.83 +11.8SVB FnGp SIVB ... ... 25 329.65 159.44 443 292.24 +25.0SabanCap n SCAC ... ... ... 10.20 9.84 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.64 +1.1SabraHltc SBRA 1.78e 8.2 17 24.60 15.78 1524 21.76 +15.9SabreCorp SABR .56 2.2 30 26.78 17.30 1469 25.21 +23.0SAExplr rs SAEX ... ... ...dd 3.50 1.18 6315 2.30 +4.5SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 24 86.40 +7.5SageThera SAGE ... ... ...dd 195.97 59.57 303 157.59 -4.3Saia Inc SAIA ... ... 39 87.05 51.05 195 80.45 +13.7SalemMda SALM .26 4.9 20 7.45 3.10 236 5.30 +17.8SalisbryBc SAL 1.12 2.3 18 51.80 34.65 4 48.44 +8.5SanderFm SAFM 1.28 1.3 8 176.43 96.80 558 100.88 -27.3SndySpr SASR 1.12f 2.7 19 43.87 36.41 132 41.70 +6.9Sanlp JBSS 2.00e ... 26 77.76 54.32 55 75.61 +19.5SangTher SGMO ... ... ...dd 27.50 8.00 1685 15.15 -7.6Sanmina SANM ... ... 17 42.95 24.60 325 29.65 -10.2Sano rt GCVRZ ... ... ... .54 .27 11 .48 +26.3Sapiens SPNS .20e 2.1 48 14.30 8.01 11 9.66 -16.1SareptaTh SRPT ... ... ...dd 176.50 32.80 966 134.77 +142.2Savara rs SVRA ... ... ...dd 17.19 5.07 170 11.81 -20.4scPhrma n SCPH ... ... ...dd 18.17 5.21 95 5.80 -52.0ScanSource SCSC ... ... 14 45.35 31.40 95 40.90 +14.2 Schmitt h SMIT ... ... ...dd 4.47 1.55 1 2.34 -14.6Schnitzer SCHN .75 2.2 9 38.85 23.70 245 34.25 +2.2ScholRck n SRRK ... ... ... 27.02 14.00 125 14.83 -4.3Scholastc SCHL .60 1.3 ...dd 46.59 33.51 95 45.24 +12.8Schulmn SHLM .82 1.8 46 44.75 25.00 202 44.75 +20.1SciGames SGMS ... ... ...dd 62.80 24.05 919 48.10 -6.2ScrippsEW SSP .05p ... 43 20.35 10.69 260 13.43 -14.1Scynexis SCYX ... ... ...dd 2.50 1.05 381 1.69 -27.2SeaChange SEAC ... ... ... 4.03 2.40 62 3.34 -15.0SeacstBkg SBCF ... ... 25 33.51 20.58 305 31.95 +26.7SeagateT STX 2.52 4.4 15 62.70 30.60 2342 57.61 +37.7SeanrgM rs SHIP ... ... ...dd 1.66 .70 137 .87 -16.0Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1275 2.34 -34.6SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 11 2.15 -17.3SeaSpine n SPNE ... ... ...dd 14.31 8.76 31 12.66 +25.1SeattGen SGEN ... ... ...dd 69.71 45.31 509 67.20 +25.6SecndSight EYES ... ... ...dd 2.58 .90 109 1.68 -12.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 294 8.46 -12.4SecWkA A n SCWX ... ... ...dd 13.38 7.83 62 11.94 +34.6SecNtl lf SNFCA .23t ... 3 6.24 4.05 12 5.35 +7.0SelectBc lf SLCT ... ... 25 14.06 10.90 9 13.50 +6.8SelIncREIT SIR 2.04 9.1 19 26.26 17.90 279 22.34 -11.1SelectaB n SELB ... ... ... 24.02 7.95 233 12.85 +31.0SelectvIns SIGI .72 1.3 19 62.40 46.28 213 55.85 -4.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 71 3.92 +5.1Semtech SMTC ... ... 59 51.90 31.30 369 48.15 +40.8SenecaB SENEB ... ... ...dd 35.95 27.45 0 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 32 28.30 -8.0SenesTc n SNES ... ... ...dd 6.12 .30 387 1.58 +119.6SenHous SNH 1.56 8.6 12 20.73 14.86 1297 18.06 -5.7SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 27 24.90 -1.5SenHous 46 SNHNL 1.56 6.0 ... 27.31 24.97 9 26.00 -3.2Senmiao n AIHS ... ... ... 8.91 5.00 23 5.39 -4.6Senomyx SNMX ... ... ...dd 1.71 .56 20 1.22 -6.2SensusHlt n SRTS ... ... ... 7.71 3.43 1 7.44 +44.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 161 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 184 8.54 -15.8SvcSource SREV ... ... ...dd 4.47 2.61 155 3.96 +28.2ServiFst s SFBS .44 1.0 22 44.85 32.54 88 42.62 +2.7SesenBio SESN ... ... ...dd 3.50 .62 1041 2.05 +152.8SevStars h SSC ... ... ...dd 7.00 1.26 250 1.78 -61.5SevernBc SVBI .12 1.4 39 8.80 6.70 7 8.59 +18.3SharingE rs SEII ... ... 43 12.40 2.61 31 3.44 -54.6Sharps SMED ... ... ...dd 5.73 3.46 6 3.72 -9.0SharpSprg SHSP ... ... ...dd 9.50 3.07 29 8.76 +98.9ShndTele s SHEN .26f .8 ... 41.80 28.00 133 32.90 -2.7ShiftPixy n PIXY ... ... ... 11.64 2.00 25 2.60 -9.7Shiloh SHLO ... ... 39 12.69 6.45 68 8.89 +8.4Shineco n TYHT ... ... ... 4.60 1.31 222 1.87 -18.7Shire SHPG 1.05e .6 87 177.51 123.73 1309 169.10 +9.0ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 170 32.58 +21.8ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 19 19.48 +16.6ShotSpot n SSTI ... ... ... 41.67 9.33 45 37.73 +168.5Shuttery SFLY ... ... ...cc 100.34 39.76 451 90.30 +81.5SiebertFn SIEB .10a .9 ...dd 21.61 3.60 47 11.67 -13.6SiennaBi n SNNA ... ... ... 29.25 13.37 166 16.63 -8.4Sientra SIEN ... ... ...dd 21.06 8.79 381 20.24 +44.0SierraBc BSRR .64 2.2 18 29.96 23.29 63 28.60 +7.7SierOnc g n SRRA ... ... ...dd 4.09 1.12 161 3.08 -17.4SierraWr SWIR ... ... 15 31.40 15.10 96 16.15 -21.0SifyTech SIFY .02e .9 ... 2.10 .40 105 1.97 +92.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 80 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 60 .93 -56.7Sigmatr SGMA ... ... 14 11.61 5.26 16 7.38 -27.1SignatBk SBNY ... ... 24 161.92 116.68 361 129.00 -6.0SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 298 26.73 -9.1SilcLtd SILC 1.00 2.6 18 77.95 32.00 62 38.50 -45.1SilcnLab SLAB ... ... 92 110.70 66.35 156 100.60 +13.9SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 515 52.84 -.2SilvrSun n SSNT .06e ... ...cc 5.22 2.90 4.15 -2.0Silvercrest SAMG .56 3.4 23 17.40 11.85 13 16.45 +2.5SimmnsFst s SFNC .60 2.0 19 33.45 24.98 376 30.00 +5.1SimplyGd n SMPL ... ... ... 16.01 10.93 1845 15.19 +6.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.1 47 23.90 12.05 53 22.30 +38.5Sina SINA ... ... 43 124.60 79.69 799 83.99 -16.3Sinclair SBGI .72 2.3 13 40.15 26.50 1599 31.90 -15.7SinoGlobl SINO ... ... ...dd 3.84 1.04 15 1.17 -54.3Sinovac h SVA ... ... ...dd 8.75 6.50 12 7.43 -5.7SiriusXM SIRI .04 .6 38 7.70 5.17 11170 6.82 +27.2SitoMobl rs SITO ... ... ...dd 8.60 2.31 111 2.40 -64.3SkySolar SKYS ... ... ...dd 2.43 .82 2 1.19 -20.7SkyWest SKYW .40 .7 15 60.65 31.75 231 53.40 +.6SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1829 97.06 +2.2SleepNmbr SNBR ... ... 21 40.72 27.44 557 29.85 -20.6SmartFn rs SMBK ... ... 25 27.50 20.50 25 26.46 +21.9SmartSnd n SND ... ... ... 11.06 4.81 461 5.22 -39.7SmthM hrs SMSI ... ... ...dd 3.41 .88 177 2.28 -19.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 71 4.67 -17.3SocketM n SCKT ... ... ... 4.59 2.31 8 2.46 -31.2SodaStrm SODA ... ... 30 98.26 49.73 99 85.37 +21.4Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 5 7.67 -28.4SolarCap SLRC 1.64 8.0 12 22.55 19.70 72 20.60 +1.9SolarSCap SUNS 1.41 8.6 14 18.40 16.10 16 16.47 -7.3SolarEdg n SEDG ... ... 24 70.74 19.06 1296 50.80 +35.3Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 64 2.54 +41.1SolidBio n SLDB ... ... ...dd 54.84 6.83 211 36.35 +60.7Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 309 .98 -55.9SonicCorp SONC .64 1.8 22 36.15 22.11 759 34.64 +26.1SonicFdry SOFO ... ... ...dd 4.13 2.01 24 2.23 -25.9SonomaPh SNOA ... ... ...dd 7.19 2.35 20 2.58 -52.7Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 323 2.73 +20.3SorrentoTh SRNE ... ... 36 10.65 1.50 1507 7.25 +90.8SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 23 6.99 +8.4SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 5 25.26 -1.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 3 25.34 SouMoBc s SMBC .44 1.1 18 41.49 30.48 14 39.88 +6.1SoundFin SFBC .56f 1.5 22 39.00 29.70 5 38.55 +13.3SouthState SSB 1.36f 1.6 24 94.50 78.60 134 86.90 -.3SthnFstBsh SFST ... ... 21 48.75 33.25 16 45.80 +11.0SoNatBcVa SONA .32 1.8 34 18.24 15.11 42 17.76 +10.8SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 109 34.05 +1.1SparkEn s SPKE .72 7.2 ...dd 21.40 8.60 90 10.05 -19.0SparkEn pf SPKEP 2.19 9.4 ... 27.49 21.90 2 23.21 -12.8SparkTh n ONCE ... ... ...dd 94.00 41.06 409 86.76 +68.7SpartnMot SPAR .10 .7 26 19.45 8.50 190 14.95 -5.1SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 156 25.85 -3.1SpectPh SPPI ... ... ...dd 23.50 7.12 1047 20.91 +10.3SperoTh n SPRO ... ... ... 19.00 9.66 77 15.84 +34.8Sphr3D grs ANY ... ... ... 6.60 .32 185 .45 -81.7Spherix rs SPEX ... ... ...dd 3.85 .96 21 1.05 -25.0SpirtTex n STXB ... ... ... 22.55 20.04 32 20.57 -5.9Splunk SPLK ... ... ...dd 121.64 55.97 1371 100.71 +21.6SpokHldgs SPOK .50 3.3 34 18.85 13.75 65 15.00 -4.2SportsWhs SPWH ... ... 10 6.99 3.40 235 4.99 -24.5SprBkPh n SBPH ... ... ...dd 18.93 10.81 72 11.75 -12.6SprottFoc FUND .75e 9.6 ...q 8.39 7.20 157 7.77 -1.9Sprouts SFM ... ... 23 28.29 17.55 1542 22.07 -9.4StaarSur STAA ... ... ... 34.00 9.85 172 31.45 +102.9Staff360 rs STAF ... ... ... 5.70 1.14 129 1.40 -55.6Stamps.cm STMP ... ... 30 285.75 140.45 178 256.30 +36.3Std AVB n STND ... ... ... 31.60 30.05 3 30.18 -2.8StarBulk rs SBLK ... ... ...dd 14.60 8.62 390 12.79 +13.6StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.63 +1.2StarsGp g TSG ... ... ... 38.95 15.85 717 36.65 +57.3Starbucks s SBUX 1.44f 2.9 22 61.94 47.37 9866 49.06 -14.6StatAutF STFC .40 1.3 ...cc 34.31 22.11 58 30.38 +4.3StateBkFn STBZ .80 2.4 21 35.99 25.41 177 33.23 +11.4SteadyM n STDY ... ... 10 6.80 2.60 137 4.53 +22.3StealthGas GASS ... ... 16 4.70 2.90 18 3.92 -10.1SteelCon STCN ... ... ... 2.90 1.46 15 2.07 -16.9StlDynam STLD .75 1.6 18 52.10 32.20 1399 46.16 +7.0SteinMart s SMRT .30 14.4 ...dd 4.04 .48 988 2.09 +80.2StellrAcq n STLR ... ... ... 10.49 10.00 10.38 +1.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 134 16.25 +4.2Stericycle SRCL ... ... ...dd 83.25 56.64 738 65.09 -4.3Stericyc pf SRCLP 5.25 10.7 ... 68.36 43.93 9 48.84 -7.8SterlBcp n SBT .04 .3 ... 14.98 12.00 24 13.59 +7.0SterlCons STRL ... ... 22 18.90 9.42 145 13.22 -18.8SMadden SHOO .80 ... 24 55.50 37.25 355 53.60 +14.8Stewrdshp SSFN .12 1.1 14 12.75 8.50 8 11.00 +7.3StitchFix n SFIX ... ... ... 30.82 14.48 1495 27.70 +7.2StockYBc s SYBT .92 2.4 19 41.90 31.90 53 38.95 +3.3StoneCastle BANX 1.52 6.7 17 24.92 20.00 15 22.85 +13.5StrataS rs SSKN ... ... ...dd 2.81 1.06 151 2.00 +62.6Stratasys SSYS ... ... ...dd 25.35 17.17 360 19.70 -1.3tStrattec STRT .56 1.8 17 49.20 30.05 33 31.00 -28.8StratusPrp STRS 1.00e ... 54 35.90 27.25 1 30.60 +3.0Strayer STRA 1.00 .9 34 116.10 76.40 67 115.99 +29.5StreamHlth STRM ... ... ... 2.82 .92 4 1.44 -14.8StrgbrBio n SBBP ... ... ... 9.25 5.20 288 5.85 -19.3SummerInf SUMR ... ... ...dd 2.25 .72 112 1.34 -10.7SumFWV SMMF .52 1.9 14 28.16 20.93 17 27.13 +3.1SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.40 +22.2SumTher n SMMT ... ... ...dd 16.86 2.17 166 2.48 -77.6SunHydrl SNHY .36 .7 41 70.83 40.86 54 48.50 -25.0SundEng n SNDE ... ... ... 9.59 3.61 11 5.50 -7.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 153 2.11 -42.8SunOpta STKL ... ... ...dd 10.20 6.27 136 8.40 +8.4SunPower SPWR ... ... ...dd 11.70 6.46 1691 8.05 -4.5Sunrun n RUN ... ... 12 14.35 4.21 2746 14.17 +140.2Sunworks n SUNW ... ... ... 2.14 .90 10 1.08 +2.9SuperMicro SMCI ... ... 18 27.90 16.10 438 24.55 +17.3SuperCom SPCB ... ... ...dd 4.95 1.53 1577 1.97 -49.6SupercdT rs SCON ... ... ...dd 1.89 .85 87 .92 -15.6SupGpCos s SGC .38 1.8 19 28.85 19.69 17 20.78 -22.2Supernus SUPN ... ... 42 61.25 33.30 942 56.55 +41.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 41 2.84 +17.4SurfaceOn n SURF ... ... ... 18.18 12.08 352 16.83 +26.3SurgPtrs n SGRY ... ... ...dd 22.85 7.10 260 14.90 +23.1Surmodic SRDX ... ... ...cc 57.75 24.25 111 56.85 +103.0SykesEnt SYKE ... ... 50 34.49 25.77 125 29.24 -7.0Symantec lf SYMC .30 1.4 10 34.20 18.85 11932 20.89 -25.6Synacor SYNC ... ... ...dd 3.95 1.35 61 2.05 -10.9Synalloy SYNL .13m .7 ...dd 21.35 10.30 28 19.80 +47.8Synaptics SYNA ... ... ...dd 57.32 33.73 474 50.25 +25.8SyndaxP n SNDX ... ... ...dd 15.20 6.61 419 7.05 -19.5SyneosH h SYNH ... ... ...dd 59.80 31.10 428 47.35 +8.6SynrgyPh SGYP ... ... ...dd 4.64 1.43 1527 1.79 -19.7Synlogic rs SYBX ... ... ...dd 23.00 8.73 216 10.19 +5.1Synopsys SNPS ... ... 43 94.80 71.94 756 86.40 +1.4sSyntel SYNT 15.00e ... 17 34.19 15.88 1515 35.28 +53.5Synthes rs SES ... ... ... 5.44 2.00 4 3.25 +14.4Sypris SYPR .08 4.9 ...dd 1.90 1.25 10 1.62 +17.4SyrosPhar n SYRS ... ... ... 24.38 6.30 164 10.38 +6.7T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2218 59.91 -5.7TAT Tch h TATT .34e 4.4 18 11.65 7.50 1 7.75 -26.2TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 122 17.04 -15.0TCP Cap TCPC 1.44 9.9 11 17.03 13.72 212 14.61 -4.4TD Ameritr AMTD .84 1.5 32 63.01 41.88 1306 55.21 +8.0TDH Hld n PETZ ... ... ... 31.75 3.17 82 5.44 -3.5TESSCO TESS .80 4.6 34 24.85 12.15 9 17.40 -13.6TFS Fncl TFSL .68 4.3 52 16.62 14.32 201 15.72 +5.2TG Thera TGTX ... ... ...dd 17.35 7.25 501 13.45 +64.0THL Credit TCRD 1.08 13.4 8q 10.25 7.70 191 8.06 -10.9TMSR Gl s TMSR ... ... 89 6.37 3.55 4.00 -19.8TOP Shi rs TOPS ... ... ... 396.00 .69 488 .95 -62.2TPI Co n TPIC ... ... ... 30.19 16.35 180 29.26 +43.0TSR Inc TSRI ... ... 38 9.40 3.80 12 6.90 +32.7TTEC Hl TTEC .54f 1.5 34 43.75 29.70 50 35.30 -12.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 45

Northern Institution 42 1.75 Northern Institution 44 1.76 Northern Institution 44 1.76 NorthInstTreas 45 1.78 NorthernUSGv 46 1.63 OppCshResN t 37 1.37 OppenhCshB p 39 1.21 OppenhCshC p 37 1.37 OppCshRes 37 1.36 Oppenheimer Governme 36 1.38 Oppenheimer Institut 40 1.68 Oppenheimer Institut 40 1.62 Oppenheimer Institut 40 1.61 OppMMFd A 36 1.38 PIMCO Government Mon 5 1.79 PIMCO Government Mon 5 1.79 PIMCO Government Mon 5 1.84 PIMCO Government Mon 5 1.94 PIMCO Government Mon 5 1.94 PIMCO Government Mon 5 1.94 PNC Government Money 31 1.64 PNC Gov A 31 1.62 PNC Gov I 31 1.76 PNC TrA p 38 1.49 PNC Tr I 38 1.64 PNC Treasury Plus Mo 46 1.68 PNC Treasury Plus Mo 46 1.56 PW PACE P 21 1.32 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.30 Pioneer U.S. Governm ... .76 PionrCs ... 1.15 PremGvtMP 19 1.81 PremierPort 19 2.01 Premier Portfolio Pe 19 1.48 Premier Portfolio Pr 19 1.71 Premier Portfolio Re 19 1.85 Premier Portfolio Re 19 1.14 PrimeObTR 32 1.57 PruMMartD 32 1.28 PruMMrtZ 32 1.47 Prudential Governmen 32 1.29 Prudential Governmen 32 1.26 Prudential Governmen 32 1.31 PruInstMM A 19 2.00 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 17 1.69 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 25 1.68 Retail Prime Obligat 14 2.09 Retail Prime Obligat 14 1.93 Retail Prime Obligat 14 2.03 Retail Prime Obligat 14 1.78 Retail Prime Obligat 14 1.83 Retail Prime Obligat 14 1.48 Rydex U.S. Governmen 35 .95 SEI DITGovA 33 1.67 SEI DITGvIIA 40 1.69 SEI DITTrsA 31 1.66 SEI DITTrIIA 34 1.64 STI CshRes 24 2.06 STIC Prime Portfolio 13 1.77 STIC Prime Portfolio 13 1.06 STIC Prime Portfolio 13 1.38 STIC Prime Portfolio 13 1.85 STIT Liquid Assets 18 1.74 STIT STIC Prime Por 13 1.63 STIT Government & Ag 24 1.80 STIT Government & Ag 24 1.53 STIT Liquid Assets P 18 2.01 STIT STIC Prime Port 13 1.89 STIT Tax-Free Cash R 10 1.04 STIT Tax-Free Cash R 10 1.25 STIT Treasury Obliga 43 1.72 STIT Treasury Obliga 43 1.68 STIT Treasury Obliga 43 1.47 STIT Treasury Portfo 22 1.46 STIT Treasury Portfo 22 1.73 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.60 SchwbACR 19 1.53 SchwbCshRes 19 1.48 Schwab Government Mo 5 1.55 SchwbInv 27 1.84 SchwbRetAdv 30 1.85 Schwab Retirement Go 21 1.74 Schwab Treasury Obli 9 1.60 Schwab U.S. Treasury 8 1.42 SchbValAdv 32 1.87 SchwValAdUlt 32 2.02 SchbMM 1 1.29 Schb UST 8 1.22 SentinelGov A 9 1.35 StFrmMMLgA 36 1.52 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 StStInstLRS 18 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.42 State Street Insti T 22 1.77 State Street Insti T 31 1.74 State Street Insti U 21 1.79 State Street Insti U 21 1.44 State Street Institu 21 1.83State Street Institu 21 1.76 State Street Institu 22 1.69 State Street Institu 31 1.66 State Street Institu 21 1.71 State Street Institu 21 1.54 State Street Institu 31 1.39 State Street Institu 21 1.81 State Street Institu 22 1.71 State Street Institu 18 2.00 State Street Institu 18 1.98 State Street Institu 18 1.81 State Street Treasur 22 1.81 SunAmMMA 37 .01 T. Rowe Price Govern 33 1.68 T. Rowe Price Instit 41 1.95 T. Rowe Price Tax-Ex 38 1.19 TDAM California Muni 21 .53 TDAM Insti U.S. Gov 37 1.43 TDAM Insti U.S. Gove 37 1.68 TDAM Institutional T 30 .88 TDAM Institutional T 30 1.42 TDAM Institutional U 37 1.03 TDAMMMInv 40 1.49 TDAMMMkPr 40 1.48 TDAM Money Market Po 40 1.59 TDAM Money Market Po 40 1.39 TDAM Municipal Portf 28 .65 TDAM New York Munici 8 .68 TDAM U.S. Government 20 1.10 TDAMUSGv 20 1.20 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 50 1.74 TRowPRF 33 1.53 TRowUST 40 1.50 Thriv MM Inst 34 1.55 Thriv MMk A 34 1.37 TreasObTR 25 1.27 Treasury Obligations 19 1.81 Treasury Portfolio P 45 1.73 U.S. Government Mone 36 .72 U.S. Government Mone 36 1.20 U.S. Government Mone 36 1.90 U.S. Treasury Money 40 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 22 1.44 UBS Select Governmen 22 1.79 UBS Select Governmen 22 1.48 UBS Select Governmen 22 1.75 UBS Select Governmen 22 1.73 UBS Select Prime Inv 21 1.72 UBS Select Prime Pre 21 2.06 UBS Select Treasury 20 1.70 UBS Select Treasury 20 1.72 UBS Select Treasury 20 1.45 UBS Select Treasury 20 1.76 UBS Tax-Free Institu 10 1.33 UBS Tax-Free Investo 10 1.06 UBS Tax-Free Preferr 10 1.37 US Government Money 25 .87 US Government Money 25 1.58 USAA Mutl 26 1.66 USAA Treas 41 1.55 VALIC MMktI 37 .01 VALIC MMkII 42 .01 VangAdmTry 52 1.82 VangFdl 47 1.83 VangPr 48 2.04 VangPrInst 48 2.10 Voya Government Mone 18 1.51 Voya Government Mone 18 1.51 Voya Government Mone 18 .51 Voya Government Mone 18 1.51 Voya Liquid Assets P 19 1.38 Voya Liquid Assets P 19 1.63 Voya Liquid Assets P 19 1.23 Voya Money Market Po 19 1.57 Voya Money Market Po 19 1.41 WA Select Tax Free R 17 1.29 WF 100% Treasury Mon 37 1.69 WF Government Money 25 1.84 Wells Fargo 100% Tre 37 1.59 WellsFargo A 14 1.61 WFCashInvAd 16 1.91 WFCashInst 16 2.04 Wells Fargo Cash Inv 16 2.11 Wells Fargo Fd, Trea 25 1.62 WFGovAdm 25 1.64 WFGvtMMA 25 1.38 Wells Fargo Heritage 15 2.10 Wells Fargo Heritage 15 1.80 WellsFargoI 100 37 1.39 WellsFargoInsCsh 16 1.74 WellsFargoInsGv 25 1.48 Wells Fargo Money Ma 14 2.00 Wells Fargo Money Ma 14 1.70 Wells Fargo Municipa 6 1.33 WellsF100TrA 37 1.29 WellsFargo TrsyS 25 1.51 WellsFargoTrsyA 25 1.36 WellsFargo TrsyI 25 1.76 WFGvMMInst 25 1.78 Western Asset Govern 32 1.46 Western Asset Govern 32 .95 WA GvtRsvA 32 1.35 WAInstGvInst 32 1.80 Western Asset Insti 50 1.65 Western Asset Insti 34 1.94 Western Asset Instit 32 1.75 Western Asset Instit 32 1.75 Western Asset NY Tax 15 .91 Western Asset Prime 26 1.65 Western Asset Tax Fr 17 .43 Western Asset Tax Fr 17 .90 Western Asset US Tre 50 .90 WstnUSTrN 50 1.30WstnInstLqRsI 34 1.99 WstnPrmLiq 34 1.70 WstnInstUSTR 50 1.71 WstnPrmUSTR 50 1.45 Wilm GovSel 36 1.53 Wilm TrAdm 35 1.32 Wilm TrSvc 35 1.19 Wilm TrSvc 35 1.57 Wilm GovAdm 36 1.28 Wilmington U.S. Gove 36 1.13 WilmUSGov 36 1.63Tax ExemptAIMTx 10 .47 AmC CATF 13 .98 AmC TF 8 1.09 BMO TaxF I p 13 1.36 BMO TaxF Y 13 1.10 BNYMelNMuM 8 1.24 BLMunFdPCS p 27 .86 BRLM Muni 27 1.34 BRF NYMuni 7 1.32 BRFCAMuni 6 1.19 CashActTxEMgd 23 1.05 FIMMTxExII 24 1.21 FIMMTxEx3 24 1.11 FIMMTxExI 24 1.36 FedCAMuniSv 24 .96 FedCAMu WS 24 1.21 FedGAMuCsh 18 1.07 FedMAMuCS p 33 .52 FedMAMuniSv 33 .93 FedMuObl A 31 1.41 FedMuOblCap 31 1.31 FedMunOblSv 31 1.16 FedNYMuCSv 39 1.00 FedNYMuCS p 39 .52 FedNYMuCsII 39 .77 FedPAMuniCS 16 .51 FedPAMuCsSv 16 .90 FedTaxFObWS 30 1.37 FedTxFrObSv 30 1.12 FedMuniSvc 10 .92 FedTxF c 6 1.40 FidCA 18 .98 FidCT 33 1.07 FidMA 30 1.01 FidMI 31 1.01 FidMuMM 33 1.15 FidNJ 49 1.00 FidNY 18 1.04 FidOH 45 1.04 FidPA 15 1.02 FidSpCA 17 1.16 FidSpMA 32 1.19 FidSpNJ 47 1.19 FidSpNY 16 1.20 FidTEDly M 28 .85 FidAZ 14 1.06 Fid TECR 28 .60 FidTxEx MM 28 1.10 FidTaxExPortS 24 1.31 FinSq TEF 13 1.32 FstAmTFA 11 .76 FstAmTxFY 11 1.06 FsAmTxFObII 11 1.21 FstAmTFObZ 11 1.31 GenNJMun 18 .77 GenNYMuB 9 .79 GnMuB p 10 .50 GnNYMuB p 9 .40 GnCalMu 7 .75 JPMMuMMP 6 1.11 JPMorganCA 6 .85 JPMorganNY 6 .94 JPMorganTF 9 .94 JPMorg TFPr 9 1.08 JPMTxFrR p 9 .83 JPMorgTFAgcy 9 1.27 JPMTxFrInst 9 1.32 NYTxFrMMI 20 2.04 NortnInstMuni 6 1.33 NorthernMun 8 1.15 PremierTxEx 8 1.36 SchwAMTTxF 22 .99 SchwNYMuVA 22 1.21 SchwNYMuSw 22 .96 SchwTxFValAd 22 1.21 ShwbTE 17 1.11 SchwabTxEx 17 1.21 Schwb CA 17 .92 ScudTECshInst 23 1.25 TDAMCAMu 21 .63 TDAMMuni 28 .75 TDAMNYMu 8 .78 TRowSumMu 40 1.06 TRowCA c 34 .73 TRowNY c 19 .93 TRowTE c 38 1.11 USAATxEx 29 1.01 VangNJ 53 1.33 VangCA 27 1.25 VangPA 24 1.34 VangNY 29 1.37 VangTxEx 27 1.38 WFAMuCshM 6 1.43 WFA MuCsMSv 6 1.18 WFNatInstMM 6 1.39 WFNtTFMMSv 6 1.14 WellsFargoNat 6 1.29 WellsF NTFA 6 .99 WstnFTxR N 17 .75 WstnInstTxFR 17 1.34 WstnNYTxR N 15 .76 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.30 99.31 1.85 2.25 Jul 18 p 100.00 100.01 1.89 1.00 Aug 18 p 99.28 99.29 1.83 .75 Aug 18 p 99.26 99.27 1.90 1.50 Aug 18 p 99.29 99.30 1.90 1.00 Sep 18 p 99.26 99.27 1.90 .75 Sep 18 p 99.22 99.23 1.93 1.38 Sep 18 p 99.27 99.28 1.95 .88 Oct 18 p 99.22 99.23 +0.01 1.96 .75 Oct 18 p 99.19 99.20 1.99 1.25 Oct 18 p 99.24 99.25 2.00 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.22 99.23 2.02 3.75 Nov 18 p 100.19 100.20 2.06 1.25 Nov 18 p 99.21 99.22 2.07 1.38 Nov 18 p 99.22 99.23 2.07 1.25 Dec 18 p 99.19 99.20 2.09 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 99.14 99.15 2.17 2.13 Jan 19 f 100.24 100.25 .69 1.25 Jan 19 p 99.14 99.15 2.20 1.50 Jan 19 p 99.19 99.20 2.20 .75 Feb 19 p 99.03 99.04 2.22 8.88 Feb 19 k 104.04 104.05 2.09 1.38 Feb 19 p 99.14 99.15 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.04 99.05 2.24 1.50 Mar 19 p 99.13 99.14 2.29 1.63 Mar 19 p 99.16 99.17 2.28 .13 Apr 19 f 99.12 99.13 -0.01 .89 .88 Apr 19 p 98.29 98.30 +0.01 2.29 1.25 Apr 19 p 99.04 99.05 2.31 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.24 98.25 2.33 1.13 May 19 p 98.29 98.30 2.34 1.50 May 19 p 99.08 99.09 +0.01 2.34 1.00 Jun 19 p 98.21 98.22 2.36 1.63 Jun 19 p 99.09 99.10 2.36 1.88 Jul 19 f 101.19 101.20 -0.01 .31 .88 Jul 19 p 98.12 98.13 2.38 1.63 Jul 19 p 99.06 99.07 2.39 3.63 Aug 19 p 101.10 101.11 -0.01 2.40 8.13 Aug 19 k 106.08 106.09 -0.02 2.41 1.00 Aug 19 p 98.12 98.13 2.41 1.63 Aug 19 p 99.03 99.04 2.41 1.00 Sep 19 p 98.08 98.09 2.42 1.75 Sep 19 p 99.05 99.06 2.43 1.25 Oct 19 p 98.14 98.15 2.45 1.50 Oct 19 p 98.24 98.25 2.45 3.38 Nov 19 p 101.07 101.08 2.46 1.00 Nov 19 p 97.31 98.00 2.46 1.50 Nov 19 p 98.21 98.22 2.47 1.13 Dec 19 p 98.01 98.02 +0.01 2.48 1.63 Dec 19 p 98.24 98.25 2.47 1.38 Jan 20 f 101.03 101.04 -0.01 .64 1.38 Jan 20 f 98.09 98.10 -0.01 2.51 1.25 Jan 20 p 98.02 98.03 2.51 1.38 Jan 20 p 98.08 98.09 -0.01 2.51 3.63 Feb 20 p 101.23 101.24 -0.01 2.52 8.50 Feb 20 k 109.16 109.17 -0.01 2.47 1.38 Feb 20 p 98.04 98.05 -0.01 2.53 1.25 Feb 20 p 97.29 97.30 -0.01 2.53 2.25 Feb 20 p 99.17 99.18 -0.01 2.53 1.13 Mar 20 p 97.19 97.20 -0.01 2.54 1.38 Mar 20 p 98.01 98.02 2.54 1.50 Apr 20 p 98.06 98.07 -0.01 2.54 .13 Apr 20 f 98.29 98.30 -0.01 .73 1.13 Apr 20 p 97.15 97.16 -0.01 2.54 1.38 Apr 20 p 97.29 97.30 -0.01 2.55 1.50 May 20 p 98.03 98.04 -0.01 2.55 3.50 May 20 p 101.23 101.24 -0.01 2.55 8.75 May 20 k 111.13 111.14 -0.01 2.45 1.38 May 20 p 97.25 97.26 -0.01 2.56 1.50 May 20 p 98.01 98.02 -0.01 2.56 2.50 May 20 p 99.29 99.30 -0.01 2.55 1.50 Jun 20 p 98.00 98.01 -0.01 2.56 1.63 Jun 20 p 98.06 98.07 -0.01 2.56 1.88 Jun 20 p 98.22 98.23 2.56 2.50 Jun 20 p 99.28 99.29 -0.02 2.55 1.25 Jul 20 f 101.19 101.20 -0.01 .46 1.50 Jul 20 p 97.29 97.30 2.57 1.63 Jul 20 p 98.02 98.03 -0.02 2.58 2.00 Jul 20 p 98.27 98.28 -0.01 2.58 1.50 Aug 20 p 97.25 97.26 -0.01 2.58 2.63 Aug 20 p 100.02 100.03 -0.02 2.59 8.75 Aug 20 k 112.20 112.21 -0.02 2.58 1.38 Aug 20 p 97.15 97.16 -0.01 2.58 2.13 Aug 20 p 99.01 99.02 -0.02 2.58 1.38 Sep 20 p 97.13 97.14 -0.01 2.58 1.38 Sep 20 p 97.11 97.12 -0.01 2.59 2.00 Sep 20 p 98.23 98.24 -0.01 2.59 1.63 Oct 20 p 97.27 97.28 -0.01 2.60 1.38 Oct 20 p 97.07 97.08 -0.01 2.61 1.75 Oct 20 p 98.02 98.03 -0.01 2.61 1.75 Nov 20 p 98.01 98.02 -0.01 2.61 2.63 Nov 20 p 100.01 100.02 -0.01 2.61 1.63 Nov 20 p 97.22 97.23 -0.01 2.61 2.00 Nov 20 p 98.18 98.19 -0.01 2.61 1.88 Dec 20 p 98.08 98.09 -0.01 2.61 1.75 Dec 20 p 97.29 97.30 -0.01 2.62 2.38 Dec 20 p 99.14 99.15 -0.01 2.61 2.00 Jan 21 p 98.15 98.16 -0.01 2.62 1.13 Jan 21 f 101.08 101.09 -0.01 .62 1.38 Jan 21 p 96.28 96.29 -0.01 2.63 2.13 Jan 21 p 98.24 98.25 -0.01 2.62 2.25 Feb 21 p 99.02 99.03 -0.01 2.62 3.63 Feb 21 p 102.16 102.17 -0.01 2.63 7.88 Feb 21 k 113.08 113.09 -0.02 2.61 1.38 Feb 21 p 96.05 96.06 -0.01 2.63 2.00 Feb 21 p 98.12 98.13 -0.01 2.63 2.38 Mar 21 p 99.10 99.11 -0.02 2.63 1.25 Mar 21 p 96.11 96.12 -0.01 2.63 2.25 Mar 21 p 98.31 99.00 -0.02 2.63 .13 Apr 21 f 98.13 98.14 -0.01 .69 2.38 Apr 21 p 99.09 99.10 -0.02 2.64 1.38 Apr 21 p 96.18 96.19 -0.02 2.64 2.25 Apr 21 p 98.30 98.31 -0.01 2.64 2.63 May 21 p 99.30 99.31 -0.01 2.64 3.13 May 21 p 101.10 101.11 -0.02 2.64 8.13 May 21 k 115.02 115.03 -0.02 2.63 2.00 May 21 p 98.06 98.07 -0.02 2.64 2.63 Jun 21 p 99.30 99.31 -0.01 2.64 1.13 Jun 21 p 95.20 95.21 -0.01 2.65 2.13 Jun 21 p 98.15 98.16 -0.02 2.65 .63 Jul 21 f 100.10 100.11 -0.01 .51 1.13 Jul 21 p 95.15 95.16 -0.02 2.66 2.25 Jul 21 p 98.25 98.26 -0.02 2.66 2.13 Aug 21 p 98.12 98.13 -0.02 2.66 8.13 Aug 21 k 116.10 116.11 -0.02 2.64 1.13 Aug 21 p 95.11 95.12 -0.01 2.67 2.00 Aug 21 p 97.31 98.00 -0.02 2.67 1.13 Sep 21 p 95.07 95.08 -0.01 2.67 2.13 Sep 21 p 98.10 98.11 -0.01 2.67 1.25 Oct 21 p 95.15 95.16 -0.01 2.68 2.00 Oct 21 p 97.27 97.28 -0.01 2.68 2.00 Nov 21 p 97.26 97.27 -0.02 2.68 8.00 Nov 21 k 117.02 117.03 -0.02 2.66 1.75 Nov 21 p 96.31 97.00 -0.01 2.69 1.88 Nov 21 p 97.12 97.13 -0.01 2.68 2.00 Dec 21 p 97.22 97.23 -0.02 2.70 2.13 Dec 21 p 98.03 98.04 -0.02 2.69 .13 Jan 22 f 98.08 98.09 -0.01 .62 1.50 Jan 22 p 95.29 95.30 -0.02 2.71 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 96.22 96.23 -0.01 2.71 1.88 Feb 22 p 97.04 97.05 -0.01 2.70 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 97.29 97.30 .69 1.75 Apr 22 3p 96.16 96.17 -0.01 2.72 1.88 Apr 22 p 96.30 96.31 -0.02 2.72 1.75 May 22 p 96.14 96.15 -0.02 2.72 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 2.73 2.13 Jun 22 p 97.23 97.24 -0.02 2.73 .13 Jul 22 f 98.09 98.10 -0.01 .55 1.88 Jul 22 p 96.23 96.24 -0.03 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 117.20 117.21 -0.03 2.70 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 96.03 96.04 -0.03 2.73 1.88 Sep 22 p 96.18 96.19 -0.03 2.73 1.75 Oct 22 p 96.16 96.17 -0.03 2.74 2.00 Oct 22 p 97.00 97.01 -0.03 2.74 1.63 Nov 22 p 95.14 95.15 -0.03 2.74 7.63 Nov 22 k 120.02 120.03 -0.03 2.72 2.00 Nov 22 p 96.30 96.31 -0.04 2.73 2.13 Dec 22 p 97.12 97.13 -0.03 2.75 ARCResources 91048 13.60 13.32 13.58 +.18 ATSAutoTlng 87267 19.75 18.66 19.54 +.25 AZMiningInc 133917 6.16 6.14 6.16 +.01 AdvOil Gas 71883 4.18 4.08 4.11 -.03 AgnicoEagle 61381 60.81 59.00 60.27 +1.08 Aimia Inc 67317 2.41 2.17 2.32 +.15 AirCdaV VV 138137 21.33 20.92 21.25 +.46 AkuminInc 59785 4.29 4.06 4.22 +.06 AlacerGoldJ 82283 2.53 2.43 2.43 -.11 AlgonquinPwr 75184 12.76 12.63 12.70 +.05 AlimntatnBSV 81421 58.08 56.90 57.11 -.90 AlliedPropUn 61889 42.25 41.73 41.85 +.06 AltaGasLtd 126535 27.29 26.59 27.15 +.76 AphriaInc J 398163 12.45 11.72 11.87 -.42 ArgonautJ 103021 2.37 2.20 2.31 +.15 AthabascaOil 232386 1.83 1.77 1.80 +.05 AuroraCannabi 718509 9.50 9.07 9.30 -.11 B2GoldCorpo 128905 3.43 3.38 3.41 -.02 BCE Inc 143680 53.51 53.15 53.24 -.26 BarrickGold 331938 17.37 16.78 17.27 +.38 BaytexEnergy 373564 4.48 4.37 4.37 +.01 BirchcliffEng 170518 4.91 4.72 4.82 +.08 Bk NS 304537 74.69 74.00 74.44 -.62 BkMontreal 125099 102.00 101.38 101.62 -.04 BlackberryLtd 179241 12.99 12.66 12.68 -.26 BombardirBSV 734441 5.22 5.08 5.20 +.11 BonavistaEgy 120550 1.51 1.44 1.49 +.05 BrookdALV 175368 53.69 52.95 53.33 +.26 CAE Inc 164555 27.47 26.97 27.31 +.36 CIBC 89322 114.78 114.07 114.36 +.25 CIFinancial 94727 23.71 23.36 23.63 +.04 CamecoCorp 90905 14.98 14.72 14.79 +.10 CanopyGrowth 895252 41.00 37.68 38.42 -2.09 CardinalEngy 87310 5.65 5.52 5.53 +.06 CdnEgySrvTc 73838 4.60 4.47 4.49 -.05 CdnNatRail 107332 108.13 107.22 107.53 +.22 CdnNatRes 370135 47.59 46.63 47.45 +1.16 CenovusEngy 432532 13.78 13.39 13.65 +.32 CenterraGld 66113 7.48 7.29 7.31 -.03 ChampionOrdo 173109 1.32 1.27 1.31 +.03 CorusEntBo 197387 5.00 4.55 4.96 +.33 CrescentPnt 208103 9.80 9.60 9.66 +.07 CrewEngy 59662 2.09 2.00 2.01 -.05 CronosGroupI 60259 8.86 8.41 8.52 -.03 DalradianJ 217381 1.45 1.44 1.44 -.01 DetourGoldo 79161 12.06 11.61 11.82 -.12 DollaramaInc 65845 51.79 50.60 50.96 -.55 ECNCapitalCo 148489 3.58 3.47 3.53 +.11 EldoradoGld 124323 1.33 1.27 1.33 +.02 ElementFin 220584 6.25 5.81 6.18 +.45 EmpireANV 61887 26.81 26.33 26.39 -.28 EnCanaCorp 380080 17.85 17.08 17.17 -.19 EnbridgeInc 1153516 47.50 45.57 47.00 +3.10 EnbridgeIncme 244797 32.45 31.12 32.24 +1.88 EnerplusCorp 143492 16.89 16.50 16.58 +.06 FirstMiningF 60302 .45 .42 .45 -.01 FirstQntumo 568662 19.96 19.00 19.37 +1.17 Fortis Inc 78304 42.10 41.75 42.02 +.01 GildanActive 78460 37.44 36.97 37.03 +.10 GoldcorpInc 172885 18.11 17.56 18.05 +.39 GranTierrao 112580 4.75 4.52 4.55 -.08 GreenOrganicD 64734 6.60 6.27 6.48 +.07 H RRealUn 62293 20.24 20.11 20.12 -.05 HrznCrdOilBl 222981 12.37 12.12 12.31 +.29 HrznCrdOilBr 313206 4.33 4.24 4.26 -.12 HrznNtGsBul 143497 4.00 3.94 3.97 -.07 HudBayMnrls 174991 7.42 7.21 7.33 +.21 HuskyEngy 96857 20.78 20.32 20.49 +.32 HydroOneLimi 83516 20.05 19.92 20.04 +.07ISharesS P60 244176 24.33 24.18 24.28 +.18 IShrsCapEngy 74447 13.23 13.01 13.11 +.15 IamgoldCorp 90640 7.71 7.55 7.66 +.06 ImperialOil 77256 43.94 43.28 43.70 +.44 InterPipeline 113562 24.75 24.42 24.64 +.05 IvanhoeAo 158117 2.72 2.65 2.70 +.05 KatangaMng 114700 .99 .92 .96 +.04 KinrossGold 279343 4.99 4.85 4.95 +.08 Kirklandlake 59350 27.96 27.11 27.84 +.67 LucaraDmndo 67538 2.11 2.02 2.11 +.08 LundinMng 274876 7.31 7.18 7.31 +.19 MEGEnergy 285402 11.24 10.92 10.96 +.14 MagnaInt l 159532 78.69 76.29 76.46 -1.54 ManulifeFin 254856 23.74 23.53 23.62 -.01 MaxarTechnolo 118182 68.23 64.74 66.00 +.80 MedReleafCorp 79465 27.40 26.30 26.99 -.13 MonetaPrpneo 124550 .14 .13 .14 ... NatBkCan 86799 63.65 62.86 63.12 +.16 NemaskaLithiu 134248 .85 .81 .85 +.04 NeovascInc 91993 .06 .05 .06 -.01 NevsunReso 227292 4.60 4.29 4.57 +.29 New Gold 71621 2.76 2.68 2.74 +.07 NorthviewApt 59191 26.57 26.26 26.28 -.01 NutrienLtd 108098 71.94 70.80 71.52 +.72 OceanaGoldCrp 90511 3.72 3.65 3.65 -.03 PINECLIFFENE 61109 .39 .34 .35 +.01 ParexReso 62409 25.04 24.49 24.82 +.40 PembinaPipe 160147 45.66 44.73 45.53 +.31 Peregrineo 58770 .17 .17 .17 +.01 PeytoExpl 62582 10.30 10.12 10.12 -.04 PowerCorpSV 75091 29.47 29.10 29.44 +.35 PrairieSkyRyl 67703 26.53 25.63 25.95 -.35 PrecisionDrl 128605 4.43 4.34 4.35 +.01 Prometico 104528 .53 .48 .52 +.03 RagingRiver 195308 5.79 5.66 5.70 +.04 RioCanRlUn 69039 24.42 24.15 24.15 -.19 RogersCommB 57465 62.55 62.11 62.44 -.05 RoyalBank 216250 99.40 98.76 98.99 +.17 SemafoInc o 84270 3.82 3.75 3.81 +.05 SevenGenClA 209200 14.56 14.15 14.49 +.05 ShawCommBNV 180406 27.11 26.30 26.78 +.02 SullidenMngC 66600 .26 .25 .25 -.01 SunLifeFin 99328 53.11 52.47 52.83 +.47 SuncorEngy 328307 54.16 53.12 53.50 +.57 T D Bank 438576 76.37 75.84 76.09 +.31 TamarackVall 98724 4.66 4.55 4.61 +.05 TeckResLimit 153314 33.51 32.99 33.49 +.79 Telus Corp 99875 46.79 46.49 46.70 -.02 TheHydropothe 253994 5.30 4.92 5.30 +.21 TheStarsGrou 75146 48.03 46.54 47.68 +.61 ThomsonReuter 55808 53.36 52.85 53.05 -.05 TourmalineOil 84300 23.74 23.08 23.49 +.06 TransAltaCorp 105293 6.66 6.38 6.60 +.19 TransCdaCorp 218177 57.05 56.31 56.88 +.53 TrevaliMngo 448488 .90 .83 .90 +.05 TricanWell 102170 3.04 2.96 2.99 -.01 TurquoiseHill 113569 3.78 3.57 3.72 +.17 ValeantPharma 95176 31.73 30.32 30.60 -.44 WesdomeGold 62049 3.08 2.99 3.07 +.10 WestFraser 63283 91.38 87.42 90.49 +2.88 WesternForst 57333 2.70 2.62 2.68 +.04 WestjetAir 82917 18.44 16.82 18.13 +.91 WheatonPrecio 62219 29.20 28.63 29.02 +.26 WhitecapReso 104557 8.95 8.76 8.91 +.10 YamanaGld 190946 3.90 3.81 3.83 -.02 eCobaltSoluti 77336 1.07 .99 1.06 +.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jan 23 f 97.23 97.24 .64 1.75 Jan 23 p 95.23 95.24 -0.03 2.75 2.38 Jan 23 p 98.13 98.14 -0.03 2.74 2.00 Feb 23 p 96.25 96.26 -0.03 2.74 7.13 Feb 23 k 118.29 118.30 -0.02 2.73 1.50 Feb 23 p 94.18 94.19 -0.03 2.75 2.63 Feb 23 p 99.16 99.17 -0.03 2.74 1.50 Mar 23 p 94.15 94.16 -0.03 2.75 2.50 Mar 23 p 98.29 98.30 -0.03 2.75 .63 Apr 23 f 99.25 99.26 -0.01 .67 1.63 Apr 23 p 94.29 94.30 -0.03 2.76 2.75 Apr 23 p 99.31 100.00 -0.04 2.75 1.75 May 23 p 95.14 95.15 -0.03 2.75 1.63 May 23 p 94.27 94.28 -0.03 2.76 2.75 May 23 p 100.00 100.01 -0.04 2.74 1.38 Jun 23 p 93.18 93.19 -0.03 2.76 2.63 Jun 23 p 99.13 99.14 -0.03 2.75 .38 Jul 23 f 99.02 99.03 -0.01 .56 1.25 Jul 23 p 92.27 92.28 -0.03 2.77 2.50 Aug 23 p 98.23 98.24 -0.04 2.76 6.25 Aug 23 k 116.19 116.20 -0.03 2.75 1.38 Aug 23 p 93.10 93.11 -0.03 2.77 1.38 Sep 23 p 93.06 93.07 -0.03 2.78 1.63 Oct 23 p 94.10 94.11 -0.03 2.78 2.75 Nov 23 p 99.28 99.29 -0.03 2.77 2.13 Nov 23 p 96.22 96.23 -0.04 2.78 2.25 Dec 23 p 97.08 97.09 -0.03 2.79 .63 Jan 24 f 99.28 99.29 +0.01 .64 2.25 Jan 24 p 97.07 97.08 -0.02 2.79 2.75 Feb 24 p 99.25 99.26 -0.03 2.79 2.13 Feb 24 p 96.16 96.17 -0.03 2.80 2.13 Mar 24 p 96.14 96.15 -0.03 2.80 2.00 Apr 24 p 95.22 95.23 -0.03 2.80 2.50 May 24 p 98.11 98.12 -0.03 2.81 2.00 May 24 p 95.20 95.21 -0.03 2.81 2.00 Jun 24 p 95.17 95.18 -0.03 2.81 .13 Jul 24 f 97.07 97.08 +0.01 .59 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 14.05 -5.1 -7.6 +2.7/C IntrmDvrsMnA m MS 14.15 +.3 -.2 +1.3/A IntrmDvrsMnC m MS 14.15 +.2 -.6 +.5/E LgCpGrA m LG 52.01 +.8 +8.9 +14.5/B LgCpGrAdv LG 56.56 +.8 +9.0 +14.8/A LgCpGrC m LG 39.23 +.7 +8.5 +13.7/B LgCpGrI LG 56.27 +.8 +9.0 +14.8/A LgCpGrK b LG 52.91 +.8 +8.8 +14.4/B LtdDurHiIncAdv HY 10.15 +.2 +.3 +3.6 MuniBdInfStr1 b MS 10.20 +.5 +1.0 +2.3/A MuniBdInfStr2 MS 10.21 +.7 +1.1 +2.4/A MuniBdInfStrA m MS 10.24 +.5 +.9 +2.1/A MuniBdInfStrAdv MS 10.25 +.6 +1.1 +2.4/A MuniIncCAA m MF 11.04 +.2 -.1 +2.7/B MuniIncCAAdv MF 11.04 +.2 ... +3.0/B MuniIncIIArznA m SI 10.97 +.2 -.1 +3.2/A MuniIncIIMAA m MT 11.07 +.2 -.5 +2.4/B MuniIncIIMINA m SM 10.09 +.1 -.6 +2.3/B MuniIncIINJA m MJ 9.61 +.1 -.5 +3.4/B MuniIncIIOhioA m MO 9.83 +.3 -.3 +2.9/A MuniIncIIPEA m MP 10.34 +.1 -.3 +2.9/B MuniIncIIVIA m SI 10.97 +.2 -.3 +2.8/A MuniIncNYA m MN 9.80 +.1 -.6 +2.7/B MuniIncNYAdv MN 9.81 +.2 -.3 +3.0/A MuniIncNYC m MN 9.80 +.2 -.8 +2.0/C MuniIncNtnA m MI 10.13 +.1 -.4 +3.1/A MuniIncNtnAdv MI 10.13 +.1 -.3 +3.3/A MuniIncNtnC m MI 10.11 +.1 -.9 +2.3/C ReltvValA m LV 5.79 -.2 -.7 +9.5/A ReltvValAdv LV 5.85 ... -.5 +9.8/A ReltvValC m LV 5.77 -.2 -1.0 +8.7/B SelUSEqAdv LB 17.14 +1.0 +2.3 +11.3 SelUSLSA m LO 12.86 +.9 +2.0 +5.9 SelUSLSAdv LO 13.06 +.9 +2.1 +6.2 SelUSLSC m LO 12.31 +.9 +1.7 +5.1 ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 60.86 +2.0 +18.0 +15.0/A SmCpGrI SG 65.93 +2.0 +18.2 +15.4/A SstnlGlbThtcA m WS 116.95 -2.3 -.4 +9.8/A SstnlGlbThtcAdv WS 123.87 -2.3 -.2 +10.1/A SustIntlThtcA m FG 18.61 -2.9 -4.6 +3.9 TxMgAlMktIncA m CA 12.54 +1.1 -1.1 +3.3 TxMgWtAprStrAdv WS 16.20 -1.8 +.1 +7.1/C TxMgdIntl FB 17.64 -3.8 -4.3 +4.6/B AAMInsgtSelIncI x TW 9.76 -.3 -3.0 +3.3/BABAllMktRlRet1 b IH 8.96 +.2 +1.2 +2.7 AllMktTRA m MA 14.66 -.5 -1.1 +3.8 AllMktTRAdv MA 14.77 -.5 -1.0 +4.0 AllMktTRC m MA 14.54 -.6 -1.6 +3.0 BdInStrat1 b IP 10.60 +.8 +.4 +2.5/A BdInStrat2 IP 10.60 +1.0 +.5 +2.6/A CncntrGrAdv LG 35.95 -1.7 +5.5 +10.0/E CnsrvWlthStratA m CA 12.07 ... -.6 +3.0 CorOppsA m LG 20.79 +.4 +2.6 +11.5/D DiscvGrA m MG 12.50 -.5 +15.1 +13.3/A DiscvGrAdv MG 13.34 -.5 +15.2 +13.6/A DiscvValA m SV 23.33 -.7 +2.4 +9.8/C DiscvValAdv SV 23.89 -.7 +2.5 +10.1/B DiscvValC m SV 20.52 -.8 +2.0 +9.0/D DiscvValI SV 23.18 -.7 +2.5 +10.1/B DiscvValR b SV 22.63 -.7 +2.2 +9.4/C DiscvValZ SV 23.16 -.7 +2.6 +10.2/B DiversMunicipal MS 14.14 +.3 ... +1.6/A EmMkts EM 29.83 -7.3 -8.3 +3.9/D EqIncA m LV 28.32 -.9 -1.1 +7.4/D EqIncAdv LV 28.60 -.8 -1.0 +7.7/C EqIncC m LV 27.95 -.9 -1.5 +6.6/D GlbBdA m IB 8.24 +.1 -.8 +2.9 GlbBdAdv IB 8.23 +.1 -.7 +3.1 GlbBdC m IB 8.26 -.1 -1.3 +2.0 GlbBdI IB 8.23 +.1 -.7 +3.1 GlbBdR b IB 8.23 +.1 -1.0 +2.4 GlbRkAllcA m TV 16.28 -1.0 -.9 +4.5 GlbRlEstInvmA m GR 14.57 +2.2 +1.2 +6.2 GlbRlEstInvmIII GR 11.03 +.7 +1.1 +6.3/A GrA m LG 81.49 +1.0 +11.1 +15.3/A HiIncA m HY 8.36 -.3 -2.1 +4.8 HiIncAdv HY 8.37 -.2 -2.0 +5.1 HiIncC m HY 8.45 -.4 -2.7 +4.0 HiIncI HY 8.37 -.2 -2.1 +5.1 HiIncK b HY 8.36 -.3 -2.2 +4.8 HiIncR b HY 8.35 -.4 -2.5 +4.4 HiIncZ HY 8.37 -.2 -2.0 +5.2 IntermBdA m CI 10.83 +.1 -1.3 +2.1/B IntermBdAdv CI 10.84 +.1 -1.1 +2.4/A IntermCAMuniA m SS 14.08 +.3 +.2 +1.5/B IntermNYMuniA m SS 13.78 +.3 -.1 +1.5/B Intl FB 17.64 -3.8 -4.3 +4.6/B IntlValA m FV 13.73 -5.1 -7.6 +2.4/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, July 3, 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 46

ValA m LV 15.66 +.1 -3.0 +4.0/E ValAdv LV 15.69 +.1 -2.8 +4.3/E WlthApprStrA m WS 16.33 -1.8 -.1 +6.5/C WlthApprStrAdv WS 16.30 -1.8 +.1 +6.7/CAC AlternativesMktNetrlValInv NE 10.24 +1.8 -2.2 +1.0/CAIGActvAllcA f MA 17.62 -.5 +.2 +5.8/C FlexCrdtA m HY 3.37 -.2 +.7 +3.7/C FocedDivStrB m LV 17.64 +2.4 -4.2 +8.2/C FocedDivStrC m LV 17.63 +2.4 -4.2 +8.2/C IntlDivStrA m FV 8.53 -4.5 -9.6 -1.4/E MltAstAllcA f MA 18.33 -.9 -.2 +5.7/C SrFltngRtA m BL 8.07 ... +1.7 +3.7/C SrFltngRtC m BL 8.06 ... +1.4 +3.4/C StrBdA m MU 3.30 -.6 -3.2 +2.2/D StrValA m LV 30.73 -.9 -2.6 +6.7/D USGvtSecA m GI 8.91 +.1 -1.0 -.5/EALPSRdRcksLtdPrEI d SW 7.16 -1.5 -1.5 +7.6/C RdRcksLtdPrEInv m SW 7.03 -1.7 -1.7 +7.3/DAMGCHEqPtnrsBalN b MA 17.51 -.1 +3.3 +7.3/A FQGlbRkBalZ TV 15.62 -1.1 -2.4 +6.1/A FQTxMgdUSEqI LB 32.20 -.1 +6.6 +9.6/C GWKCorBdI CI 9.80 ... -2.3 +1.5/D GWKMnBdI MI 11.43 +.1 -1.1 +2.3/C GWKMnEnhYiI HM 9.84 +.4 -.2 +4.9/B GWKSmCpCorI SG 30.07 +1.1 +5.8 +12.2/B MgrsAmIntrGvS GI 10.36 +.1 -1.6 +.8/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.5/E MgrsBrAdvsMCGrN MG 12.02 +1.4 +1.9 +4.8/E MgrsBrBlueS LG 51.56 +.9 +7.7 +12.1/C MgrsBrwineS MG 50.58 +.8 +8.4 +9.8/C MgrsCaEmergCoI SG 66.33 +2.5 +13.6 +19.1/A MgrsCaMidCpN b MG 30.86 -1.4 +2.0 +8.8/D MgrsCeRlEsttS SR 10.35 +2.8 +.4 +7.2/A MgrsDblCrPlsBdI CI 10.38 -.2 -1.1 +2.3 MgrsDblCrPlsBdN b CI 10.38 -.3 -1.2 +2.0 MgrsEmergOppsS SG 52.83 +2.2 +15.1 +13.7/A MgrsFrpntMdCpI MV 42.22 -.4 -3.6 +6.7/D MgrsFrpntMdCpN b MV 41.11 -.4 -3.7 +6.4/D MgrsLmsSylsBdS CI 26.05 -.2 -2.0 +2.8/A MgrsMntCldGrI LG 20.56 +.1 +4.3 +8.5/E MgrsMntCldGrN b LG 20.46 +.1 +4.2 +8.3/E MgrsSkylnSpcEqS d SB 45.22 +.5 +2.8 +6.9/E MgrsSpecialEqS SG 137.40 +1.4 +15.0 +12.9/B RRDivAllCpVlI LV 12.36 -.3 -.8 +8.4/B RRDivAllCpVlN b LV 12.37 -.3 -.9 +8.1/C RRSmCpValI SB 13.87 +1.4 +5.0 +12.2/A SthrnSnSmCpN m SB 25.71 +2.5 -1.3 +3.8/E SystMidCpValI MV 15.63 -2.1 -.2 +8.6/B TmsSqMidCpGrI MG 20.02 +.3 +6.1 +9.9/C TmsSqMidCpGrS MG 19.50 +.3 +6.0 +9.6/C TmsSqSmCpGrI SG 19.41 +1.0 +12.0 +11.0/C TmsSqSmCpGrS SG 18.92 +1.0 +12.0 +10.8/C TrilogyEMktsEqZ d EM 9.51 -5.3 -7.5 +7.7/A YackFocI d LB 21.83 +4.2 +3.5 +11.5/A YackFocN d LB 21.85 +4.1 +3.4 +11.3/B YacktmanI d LV 23.51 +3.5 +2.9 +10.2/AAQRDiversArbtrgI NE 9.44 +1.7 +3.5 +4.0 DiversArbtrgN b NE 9.44 +1.7 +3.5 +3.7 IntlEqI FB 10.45 -3.1 -4.7 +5.9 IntlMomStyleI FG 15.63 -1.5 -.4 +4.6 LgCpMomStyleI LG 22.99 +.2 +6.6 +11.6 LgCpMomStyleN b LG 22.98 +.2 +6.5 +11.3 MgdFtsStratI FF 8.71 +1.0 -5.6 -4.5 MgdFtsStratN b FF 8.58 +1.1 -5.7 -4.7 MltStratAltI AM 8.29 -3.2 -8.4 +.8 MltStratAltN b AM 8.24 -3.2 -8.4 +.6 RkBalCmdtsStrI BB 6.64 -5.8 -3.8 +3.3 RkParityI TV 9.65 -1.1 -1.7 +4.8 RkParityIIMVI TV 9.28 -.9 +.2 +3.8 SmCpMomStyleI SG 25.77 +1.4 +9.8 +10.6AberdeenGlbHiIncA b HY 8.84 -.6 -1.4 +2.1/E GlbHiIncI HY 8.27 -.6 -1.3 +2.2/E IntlSmCpA m FR 30.66 -2.7 -2.6 +7.7/D SelIntlEqA b FB 25.82 -2.6 -5.9 +3.7/C TotalRetBdA b CI 12.77 -.1 -2.0 +2.0/B TotalRetBdI CI 12.58 -.1 -1.9 +2.2/BAbsolute StrategiesInstl AM 8.16 -.9 -1.3 -2.7/DAcadianEmMktsInv d EM 19.92 -7.7 -11.0 +3.9/DAccessCptCmntyInvmIns GI 8.69 +.1 -1.8 +.7/CAdvisorOneCLSGlbDiversEqN WS 18.17 -3.3 -2.3 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.32 -1.7 -1.9 -6.6/C MLPEngyIncC m LP 8.34 -1.7 -2.3 -7.4/D MLPEngyIncI d LP 8.17 -1.6 -1.9 -6.4/C MLPEngyInfrasI d LP 7.96 -1.5 -1.9 -7.5/DAegisVal SV 20.50 -2.1 +4.3 +16.0/AAkreFocInstl d LG 35.92 +1.2 +8.7 +14.5/B FocRetail m LG 35.19 +1.1 +8.6 +14.2/BAl FrankInv m LV 24.83 -1.0 +.2 +8.2/CAlgerCptlApprecA m LG 27.21 -.1 +10.3 +12.8/C CptlApprecC m LG 21.54 -.1 +10.0 +12.0/C CptlApprecI2 LG 91.34 -.1 +10.5 +12.9/C CptlApprecInsI LG 35.79 -.1 +10.4 +12.9/C GrIncA m LB 40.38 -.4 +.2 +9.6/C IntlGrA m FG 16.55 -4.4 -2.9 +2.4/E LgCpGrI2 LG 71.28 +.3 +15.7 +11.3/D MidCpGrA m MG 14.91 +.1 +9.0 +8.9/D MidCpGrI2 MG 27.24 +.2 +9.0 +9.0/D MidCpGrInstlI MG 31.93 +.2 +8.9 +9.1/C SmCpGrA m SG 9.88 +2.0 +17.2 +12.7/B SmCpGrI2 SG 28.29 +1.9 +17.1 +13.1/B SmCpGrInstlI SG 23.54 +1.9 +16.2 +13.0/B SpectraA m LG 22.80 -.1 +10.8 +13.0/CAllianzGIFocedGrA m LG 57.12 -.6 +8.1 +13.6/B FocedGrC m LG 39.61 -.7 +7.7 +12.7/C GlbSmCpA m SW 51.22 -2.4 +2.3 +7.2/D HlthSciA m SH 33.39 +1.0 +5.1 +2.2/C NFJDivValA m LV 14.76 -2.4 -1.6 +6.8/D NFJDivValC m LV 14.91 -2.5 -2.0 +5.9/E NFJDivValInstl LV 14.87 -2.4 -1.4 +7.1/D NFJIntlValA m FV 18.34 -4.6 -6.1 -3.1/E NFJLgCapValA m LV 26.19 -2.0 -1.8 +8.5/B NFJMidCapValA m MV 30.07 -1.6 -4.0 +10.2/A NFJMidCapValC m MV 24.64 -1.7 -4.3 +9.3/B NFJMidCapValIns MV 32.17 -1.6 -3.8 +10.5/A NFJSmCpValA m SV 21.78 -.5 +.5 +7.2/D NFJSmCpValAdmin b SV 21.72 -.5 +.6 +7.3/D NFJSmCpValC m SV 19.36 -.6 +.2 +6.4/E NFJSmCpValInstl SV 24.41 -.5 +.7 +7.6/D TechA m ST 72.63 -.6 +18.6 +21.9/B TechC m ST 56.11 -.7 +18.2 +21.0/B TechInstl ST 81.56 -.6 +18.8 +22.4/BAlpineDynDivInstl WS 4.02 -2.2 -1.2 +6.8/C IntlRlEsttEqIns GR 22.70 -3.0 -5.7 +3.6/D RltyIncGrIns SR 22.01 +2.4 -1.8 +7.1/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.31 -1.1 +3.9 +12.7/C MutIncInv b LB 48.85 -1.2 -4.0 +7.5/EAmerican BeaconBrdGwyLgCpVlIns LV 28.38 -2.1 -.7 +8.7/B BrdgwyLgCpGrIns LG 32.38 -1.6 +8.4 +12.6/C IntlEqInstl FV 19.88 -3.6 -4.8 +2.9/C IntlEqInv FV 19.69 -3.7 -5.0 +2.6/C LgCpValAdv b LV 26.54 -.2 -.7 +7.1/D LgCpValInstl LV 29.00 -.2 -.5 +7.6/C LgCpValInv LV 26.91 -.2 -.7 +7.3/D MidCpValInv MV 16.99 +.2 -3.4 +7.3/C SmCpValAdv b SV 27.28 +.4 +4.6 +9.6/C SmCpValInstl SV 28.74 +.4 +4.9 +10.1/B SmCpValInv SV 27.65 +.4 +4.7 +9.8/C StphnsSmCpGrInv SG 21.19 +1.2 +19.2 +12.4/BAmerican CenturyAdpteEqInv LB 12.41 +1.2 +5.5 +11.1/B AdpteSmCpInv MB 21.45 +.4 +3.1 +8.6/B AllCpGrInv LG 35.71 +.5 +8.1 +11.7/D BalI MA 18.98 -1.0 +1.5 +6.5/B BalInv MA 18.97 -1.1 +1.4 +6.3/B CAHYMuniA m MC 10.53 +.4 +.2 +4.4/A CAHYMuniI MC 10.53 +.5 +.5 +4.9/A CAHYMuniInv MC 10.53 +.5 +.3 +4.6/A CAInTFBdBdI MF 11.71 +.2 -.2 +2.5/C CAInTFBdBdInv MF 11.70 +.2 -.4 +2.2/C CorEqPlusInv LB 15.68 -2.0 +2.4 +8.8/D CorPlusInv CI 10.42 -.1 -2.1 +2.0/B CptlValInv LV 8.59 -.8 -1.9 +6.4/E DiscpGrInv LG 24.17 -.6 +6.0 +12.0/C DiversBdA m CI 10.39 -.1 -2.5 +1.1/E DiversBdI CI 10.39 ... -2.2 +1.6/C DiversBdInv CI 10.39 ... -2.3 +1.4/D EmMktsA m EM 10.83 -7.0 -8.4 +6.7/A EmMktsI EM 11.52 -7.0 -8.2 +7.2/A EmMktsInv EM 11.23 -7.0 -8.3 +6.9/A EqGrA m LB 33.44 -1.7 +3.6 +9.5/C EqGrI LB 33.51 -1.7 +3.8 +10.0/C EqGrInv LB 33.48 -1.7 +3.7 +9.8/C EqIncA m LV 8.70 -.6 -1.6 +10.4/A EqIncC m LV 8.70 -.7 -1.9 +9.6/A EqIncI LV 8.71 -.6 -1.4 +10.9/A EqIncInv LV 8.70 -.6 -1.5 +10.7/A EqIncR b LV 8.67 -.6 -1.7 +10.2/A EqIncR6 LV 8.72 -.6 -1.3 +11.1/A GlbGoldInv SP 8.49 -.8 -3.0 +9.8/A GlbGrInv WS 12.75 -1.4 +4.7 +8.8/B GlbRlEsttInv GR 11.71 -1.6 -1.4 +4.4/C GovtBdA m GI 10.69 +.3 -1.2 +.6/C GovtBdInv GI 10.69 +.3 -1.1 +.9/B GovtBdR5 GI 10.68 +.2 -1.1 +1.1/A GrA m LG 34.57 +.4 +8.6 +13.7/B GrI LG 36.32 +.5 +8.8 +14.2/B GrInv LG 35.69 +.5 +8.7 +14.0/B GrR b LG 33.78 +.4 +8.4 +13.4/B GrR6 LG 36.31 +.5 +8.9 +14.4/B HYInv HY 5.53 -.1 -.7 +3.7/C HYMuniI HM 9.66 +.5 +1.5 +5.4/A HYMuniInv HM 9.66 +.5 +1.4 +5.2/B HeritageA m MG 21.81 -.7 +4.8 +7.3/E HeritageC m MG 17.53 -.8 +4.4 +6.5/E HeritageI MG 25.08 -.6 +5.1 +7.8/D HeritageInv MG 23.59 -.7 +4.9 +7.6/D IncandGrA m LV 39.61 -1.8 +1.6 +9.8/A IncandGrI LV 39.72 -1.7 +1.8 +10.3/A IncandGrInv LV 39.67 -1.8 +1.7 +10.0/A InAdjBdA m IP 11.37 +.6 -.7 +1.4/C InAdjBdInv IP 11.40 +.7 -.6 +1.7/B InAdjBdR5 IP 11.39 +.7 -.4 +1.9/A IntTrmTxFrBdI MI 11.17 +.2 -.1 +2.5/B IntTrmTxFrBdInv MI 11.17 +.2 -.2 +2.3/C IntlBdInv IB 12.80 -1.1 -2.9 +2.3/B IntlDiscvInv FR 16.72 -5.4 -1.7 +7.5/D IntlGrA m FG 13.34 -4.0 +.1 +5.1/D IntlGrI FG 13.15 -3.9 +.3 +5.5/C IntlGrInv FG 13.23 -4.0 +.2 +5.3/C IntlOppsInv FR 11.19 -3.5 +.4 +10.5/A InvFcddynGrInv LG 26.09 +2.2 +17.9 +15.7/A InvGinnieMaeInv GI 10.18 ... -1.1 +.6/C InvGinnieMaeR5 GI 10.18 +.1 -1.1 +.8/B InvOC2020A m TE 12.53 -.6 +.2 +4.5/D InvOC2020I TE 12.56 -.6 +.4 +5.0/C InvOC2020Inv TE 12.55 -.6 +.2 +4.8/C InvOC2020R b TE 12.52 -.6 ... +4.3/D InvOC2025A m TG 14.87 -.8 +.1 +4.9/D InvOC2025I TG 14.90 -.8 +.3 +5.4/D InvOC2025Inv TG 14.89 -.8 +.3 +5.2/D InvOC2025R b TG 14.85 -.8 ... +4.6/E InvOC2030A m TH 13.00 -.9 +.2 +5.3/E InvOC2030I TH 13.03 -.9 +.4 +5.7/D InvOC2030Inv TH 13.03 -.9 +.3 +5.5/E InvOC2030R b TH 12.99 -1.0 +.1 +5.0/E InvOC2035A m TI 16.28 -1.1 +.4 +5.7/E InvOC2035I TI 16.33 -1.0 +.7 +6.2/D InvOC2035Inv TI 16.30 -1.1 +.6 +5.9/E InvOC2035R b TI 16.27 -1.1 +.3 +5.4/E InvOC2040A m TJ 13.77 -1.2 +.7 +6.1/E InvOC2040I TJ 13.80 -1.1 +.9 +6.6/E InvOC2040Inv TJ 13.79 -1.2 +.8 +6.4/E InvOC2040R b TJ 13.75 -1.2 +.5 +5.9/E InvOC2045A m TK 17.31 -1.3 +.8 +6.6/E InvOC2045I TK 17.36 -1.3 +1.0 +7.1/D InvOC2045Inv TK 17.33 -1.4 +.9 +6.9/E InvOC2045R b TK 17.30 -1.4 +.6 +6.3/E InvOC2050A m TN 14.13 -1.5 +.9 +6.9/E InvOC2050I TN 14.17 -1.5 +1.0 +7.4/D InvOC2050Inv TN 14.15 -1.5 +.9 +7.2/D InvOC2050R b TN 14.12 -1.5 +.7 +6.7/E InvOC2055A m TL 15.13 -1.6 +.8 +7.1/E InvOC2055Inv TL 15.16 -1.6 +.9 +7.4/D InvOC:AgrInv AL 17.05 -1.6 +.8 +7.0/C InvOC:CnsrvInv CA 13.69 -.7 +.1 +4.8/B InvOCInRetA m RI 13.26 -.7 +.1 +4.3/A InvOCInRetI RI 13.26 -.6 +.4 +4.8/A InvOCInRetInv RI 13.26 -.6 +.3 +4.6/A InvOCInRetR b RI 13.25 -.6 +.1 +4.1/A InvOCModInv MA 15.79 -1.3 +.4 +6.0/C InvOCVryAgrInv XM 18.56 -2.0 +1.5 +8.3/B InvOCVryCsrvInv XY 11.93 -.1 -.3 +3.6/B LgCoValInv LV 9.97 -.8 -1.5 +6.2/E MidCpValA m MV 17.27 -.7 -1.0 +9.5/A MidCpValC m MV 17.09 -.7 -1.3 +8.7/B MidCpValI MV 17.31 -.6 -.7 +10.0/A MidCpValInv MV 17.30 -.6 -.8 +9.7/A MidCpValR b MV 17.22 -.7 -1.1 +9.2/B MidCpValR6 MV 17.31 -.6 -.6 +10.1/A NTCoreEqPlusG LB 16.97 -1.8 +3.1 +9.3/D NTDiversBdG CI 10.37 ... -2.1 +1.7/C NTEmMktsG EM 12.30 -7.0 -7.7 +7.8/A NTEqGrG LB 14.07 -1.7 +4.1 +10.0/C NTGrG LG 18.94 +.6 +9.5 +14.5/B NTHeritageG MG 14.74 -.6 +5.5 +8.1/D NTIntlGrG FG 12.33 -4.0 +1.3 +6.0/C NTLgCoValG LV 11.30 -.7 -1.1 +6.3/E NTMidCpValG MV 13.39 -.6 -.3 +10.3/A NTSmCoG SB 10.23 -.9 +6.2 +8.7/D RlEsttA m SR 27.50 +2.0 -.9 +5.5/D RlEsttI SR 27.60 +2.0 -.6 +5.9/C RlEsttInv SR 27.53 +2.0 -.7 +5.7/C SelI LG 76.54 +.8 +7.5 +13.7/B SelInv LG 75.28 +.8 +7.4 +13.4/B ShrtDurInv CS 10.10 ... +.3 +1.2/B ShrtTrmGovtInv GS 9.42 ... -.1 +.1/D ShtDrInfPrBdInv IP 10.15 +.3 +.7 +1.0/D ShtDrInfPrBdR5 IP 10.22 +.3 +.8 +1.2/D SmCoInv SB 16.30 -.9 +5.9 +8.2/D SmCpGrA m SG 18.83 +1.4 +13.2 +11.0/C SmCpGrI SG 19.89 +1.4 +13.4 +11.5/C SmCpGrInv SG 19.45 +1.4 +13.2 +11.3/C SmCpValA m SV 8.98 +1.4 +4.1 +10.2/B SmCpValI SV 9.16 +1.5 +4.3 +10.7/B SmCpValInv SV 9.08 +1.5 +4.3 +10.5/B StrAlAgrsA m AL 8.43 -1.6 +.6 +6.6/C StrAlAgrsC m AL 8.23 -1.6 +.4 +5.9/D StrAlAgrsI AL 8.33 -1.5 +1.0 +7.2/B StrAlAgrsInv AL 8.37 -1.6 +.7 +6.9/C StrAlCnsrvA m CA 5.74 -.8 -.1 +4.3/C StrAlCnsrvInv CA 5.75 -.6 ... +4.5/C StrAlModA m MA 6.87 -1.2 +.4 +5.6/C StrAlModC m MA 6.78 -1.3 -.1 +4.8/D StrAlModI MA 6.89 -1.1 +.6 +6.0/C StrAlModInv MA 6.89 -1.1 +.5 +5.8/C SustEqInv LB 28.21 -1.2 +1.7 +10.6/B UltraA m LG 46.29 +.7 +11.2 +14.9/A UltraI LG 49.98 +.7 +11.5 +15.4/A UltraInv LG 48.35 +.7 +11.4 +15.2/A UtlsInv SU 16.95 +3.7 +.2 +7.9/C ValA m LV 8.83 -.9 -.6 +7.4/D ValI LV 8.86 -.8 -.3 +7.9/C ValInv LV 8.84 -.8 -.4 +7.7/C ValR b LV 8.84 -.8 -.6 +7.2/D ZeroCoup2020Inv GI 103.04 +.1 -.6 +.8/B ZeroCoup2025Inv GL 97.07 +.7 -2.2 +1.7/EAmerican Funds2010TgtDtRtrA m TA 10.82 -.4 -.8 +4.7/B 2015TgtDtRtrA m TD 11.52 -.3 -.6 +5.1/B 2020TgtDtRtrA m TE 12.56 -.4 ... +5.7/B 2025TgtDtRtrA m TG 13.50 -.6 +.4 +6.6/A 2030TgtDtRtrA m TH 14.55 -.8 +.9 +7.6/A 2035TgtDtRtrA m TI 15.08 -1.0 +1.6 +8.6/A 2040TgtDtRtrA m TJ 15.47 -1.1 +1.8 +9.0/A 2045TgtDtRtrA m TK 15.73 -1.1 +1.9 +9.2/A 2050TgtDtRtrA m TN 15.42 -1.0 +2.1 +9.3/A AMCpA m LG 33.31 ... +8.4 +11.6/D AmrcnBalA m MA 27.14 +.2 +.9 +8.5/A AmrcnHiIncA m HY 10.11 +.4 +.4 +4.1/B AmrcnMutA m LV 40.66 +.2 +.6 +9.7/A BdfAmrcA m CI 12.54 +.2 -1.7 +1.5/C CptWldGrIncA m WS 50.43 -2.6 -.3 +7.8/B CptlIncBldrA m IH 59.65 -1.0 -3.5 +4.4/C CptlWldBdA m IB 19.41 -.6 -1.9 +2.1/C EuroPacGrA m FG 52.85 -4.4 -3.3 +5.5/C FdmtlInvsA m LB 62.59 -.4 +2.0 +12.2/A GlbBalA m IH 31.81 -1.4 -1.0 +4.9/B GrfAmrcA m LG 54.08 +.6 +9.2 +14.4/B HiIncMuniBdA m HM 15.79 +.4 +.7 +4.9/B IncAmrcA m AL 22.64 -.9 -1.7 +6.6/C IntlGrIncA m FB 32.89 -3.8 -4.5 +3.1/C IntrmBdfAmrA m CS 13.11 +.1 -.8 +.5/D InvCAmrcA m LB 40.32 ... +1.9 +10.8/B LtdTrmTEBdA m MS 15.51 +.2 +.1 +1.3/A MortgA m GI 9.83 +.2 -1.2 +1.1/A NewWldA m EM 64.46 -4.3 -3.7 +6.5/B NwPrspctvA m WS 44.93 -1.4 +4.1 +10.7/A STBdAmrcA m CS 9.80 +.1 -.2 +.4/D ShrtTrmTEBdA m MS 10.03 +.2 +.3 +.8/D SmCpWldA m SW 58.11 -1.3 +4.1 +8.6/C TheNewEcoA m LG 48.44 -2.1 +8.5 +12.4/C TxExBdA m MI 12.82 +.2 -.3 +2.9/A TxExmptFdofCAA m MC 17.45 +.2 -.2 +2.9/C TxExofNewYorkA m MY 10.62 +.1 -.6 +2.6/C USGovtSecA m GI 13.36 +.2 -1.4 +.6/C WAMtInvsA m LV 44.40 -.6 +1.3 +11.4/AAmerican IndependancKansasTxExBdIns SI 10.68 +.1 -.2 +1.8/C USInProtInstl IP 10.56 +.8 ... +1.8/BAncoraThlnSmlMdI d SB 16.27 -1.3 +4.6 +9.4/CAngel OakMltStratIncAs m MU 11.21 +.1 +1.7 +3.4 MltStratIncIns MU 11.19 ... +1.8 +3.6AquilaCHTFKTA m SI 10.47 +.1 -.5 +1.8/C HawaiianTxFrA m SI 11.13 +.2 -.4 +1.3/D NATFIncA m SI 10.55 +.1 -.6 +2.4/A TxFrForUtahA m SI 10.18 +.1 -.6 +2.1/B TxFrofArizonaA m SI 10.46 +.1 -.5 +2.0/B TxFrofColoradoA m SI 10.30 +.2 -.6 +1.5/D TxFrofOregonA m SI 10.80 +.2 -.7 +1.4/D ArbitrageInstl NE 13.08 +.2 ... +2.3 R b NE 12.70 +.3 -.1 +2.1ArielApprecInv b MV 48.10 +.6 +.5 +5.8/D Inv b MV 72.44 +2.7 +3.5 +8.7/BAristotleSaulGlbOppsI d IH 13.28 -1.5 -.1 +7.8/AArtisanEmMktsInv EM 15.38 -6.4 -8.4 +9.1/A GlbOppsInstl WS 26.81 -2.2 +3.2 +11.5/A GlbOppsInv WS 26.51 -2.2 +3.1 +11.3/A GlbValueInv WS 17.55 -2.6 -3.4 +7.1/C IntlInstl FG 32.37 -3.3 -3.3 +2.1/E IntlInv FG 32.18 -3.3 -3.5 +1.8/E IntlSmCpInv FR 22.80 -2.9 -1.3 +4.3/E IntlValueInstl FB 36.25 -3.0 -6.4 +4.8/A IntlValueInv FB 36.10 -3.1 -6.5 +4.5/B MidCpInstl MG 44.84 -1.0 +8.1 +7.9/D MidCpInv MG 41.14 -1.1 +8.0 +7.6/D MidCpValueInv MV 22.96 +.3 +1.0 +7.7/C SmCpInvs SG 35.56 -1.1 +16.4 +12.6/B ValInstl LV 14.44 +.1 -.6 +10.1/A ValInv LV 14.46 ... -.7 +9.9/AAshmoreEmMktsLcCyBdIns XP 7.01 -2.7 -7.7 +2.2 EmMktsTtlRetIns EB 7.57 -2.2 -6.5 +4.9AuxierFocInv d LV 22.27 +.7 -.2 +7.5/CAve MariaMariaWldEq WS 15.01 -1.3 -.5 +6.2/D Value MB 21.66 -.5 +3.7 +6.2/DBBHCorelN d LB 20.43 +1.4 -2.1 +7.3/E LtdDurN UB 10.15 +.1 +.9 +1.8/ABMODivIncI LV 14.39 -1.2 +1.6 +11.6/A IntermTxFrI MI 11.14 +.2 +.1 +2.7/B IntermTxFrY MI 11.14 +.2 -.1 +2.4/B LgCpGrI LG 19.34 -.1 +6.9 +14.5/B LgCpGrY LG 19.16 ... +6.8 +14.2/B LgCpValI LV 15.68 -.8 -2.4 +7.7/C LowVolEqI LV 14.87 +1.1 +1.5 +7.8/C MidCpGrI MG 17.16 -1.3 +6.5 +7.3/E MidCpValI MV 12.18 -.7 -2.1 +7.0/C ShrtTrmIncAdvI CS 9.28 +.1 +.3 +1.4/B ShrtTxFrI MS 10.15 +.3 +.7 +1.3/B SmCpGrI SG 20.64 +.8 +10.7 +7.2/E StratIncY MU 9.05 -.1 -1.9 +2.5/D TCHCorPlusBdI CI 11.36 +.1 -1.7 +2.7/A TCHCorPlusBdY CI 11.36 ... -1.9 +2.4/A TCHCorpIncI TW 12.66 -.3 -2.4 +4.1/A TCHCorpIncY TW 12.68 -.2 -2.4 +4.0/A UltraShrtTxFrI MS 10.07 +.2 +.8 +1.0/BBNY MellonAsstAllcM MA 12.69 -1.0 +1.2 +6.4/B BdM CI 12.29 +.1 -1.8 +1.7/C EmMktsM EM 10.93 -7.0 -8.8 +6.1/B IncStkM LV 9.26 -1.3 -.1 +9.8/A IntermBdM CS 12.22 ... -.8 +1.1/C IntlApprecM FB 13.80 -2.9 -4.4 +3.4/C IntlM FB 13.23 -3.9 -4.4 +4.2/B LgCpStkM LB 6.16 -1.3 +2.3 +9.7/C MAIntrmMnBdM MT 12.42 +.2 -.4 +2.0/C MdCpMltStratM MG 18.22 -.6 +5.2 +9.4/C NYIntrmTEBdM MN 10.92 +.2 -.4 +2.3/B NtnIntrmMnBdM MI 13.30 +.1 -.3 +2.3/C NtnSTMnBdM MS 12.70 +.3 +.5 +.7/D PEIntrmMnBdM MP 11.95 +.2 ... +2.2/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.04 +.9 +9.9 +11.2/CBairdAggrgateBdInstl CI 10.53 +.1 -1.8 +2.2/B CorPlusBdInstl CI 10.86 +.1 -1.8 +2.5/A IntermBdInstl CI 10.75 ... -1.2 +1.5/D QlInTrmMnBdIns MI 11.36 +.2 -.3 +1.5/E ShrtTrmBdInstl CS 9.55 +.1 ... +1.2/BBaronAsstInstl MG 78.44 +1.0 +11.3 +12.8/A AsstRetail b MG 75.76 +1.0 +11.2 +12.5/A DiscvInstl SG 21.28 +3.0 +16.3 +16.5/A DiscvRetail b SG 21.06 +2.9 +16.1 +16.2/A EmMktsInstl EM 13.93 -6.4 -9.4 +5.5/C EmMktsRetail b EM 13.88 -6.4 -9.5 +5.2/C FifthAvenuGrIns LG 29.95 -.2 +15.6 +16.0/A FifthAvenuGrRtl b LG 29.41 -.2 +15.5 +15.7/A FocedGrInstl MG 17.87 +3.1 +14.1 +9.9/C GrInstl MG 77.41 +1.8 +11.3 +11.7/B GrRetail b MG 75.21 +1.8 +11.1 +11.4/B IntlGrInstl FG 23.93 -3.0 -1.1 +9.0/A IntlGrRetail b FG 23.61 -3.0 -1.2 +8.8/A OppInstl MG 21.34 +1.3 +21.3 +15.6/A OppRetail b MG 20.59 +1.3 +21.1 +15.3/A PtnrsInstl MG 57.62 +2.6 +15.9 +13.2/A PtnrsRetail b MG 56.41 +2.5 +15.7 +12.9/A RlEsttInstl SR 28.57 -1.1 -4.8 +5.1/D RlEsttRetail b SR 28.13 -1.1 -4.9 +4.8/E SmCpInstl SG 32.32 +1.8 +10.1 +12.1/B SmCpRetail b SG 31.17 +1.8 +10.0 +11.8/BBarrett AssociatesBarrettOpp LV 29.86 -.9 -.4 +10.7/ABeckerValEqRetail d LV 19.29 +.1 -1.0 +7.4/DBerkshireFoc d ST 26.59 +1.6 +23.8 +20.7/CBernsteinCaliforniaMuni SS 14.08 +.3 +.3 +1.7/A IntermDur CI 12.85 +.3 -1.3 +2.3/A IntermDurInstl CI 14.64 +.2 -1.3 +2.4/A NewYorkMuni SS 13.78 +.3 ... +1.7/A ShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/DBerwynInc d XY 13.50 +.3 +1.8 +4.0/BBishop StreetHawaiiMuniBdIns SI 10.39 +.1 -.6 +1.8/CBlackRock4060TrgtAlInvC m CA 11.58 -.3 -1.3 +3.2 AdUSTtlMInvA m LB 26.06 -.6 +2.7 +8.0/E AdUSTtlMInvIns LB 27.20 -.6 +2.8 +8.2/D AdUSTtlMInvInvC m LB 16.94 -.6 +2.3 +7.1/E AdvtgGlbInstl WS 21.63 -.1 -.6 +6.4 AdvtgGlbInvA m WS 20.56 -.2 -.7 +6.0 AdvtgGlbInvC m WS 16.87 -.2 -1.1 +5.2 AdvtgIntlIns FB 16.72 -3.2 -3.4 +5.1/A AdvtgIntlInvA m FB 16.54 -3.3 -3.5 +4.8/A AdvtgLCCorIns LB 16.98 -.6 +3.7 +11.5/A AdvtgLCCorInvA m LB 16.37 -.7 +3.5 +11.2/B AdvtgLCCorInvC m LB 14.07 -.7 +3.2 +10.3/C AdvtgLCValIns LV 29.11 -.8 -.5 +9.0/B AdvtgLCValInvA m LV 28.54 -.8 -.6 +8.8/B AdvtgLCValInvC m LV 26.51 -.9 -1.0 +7.9/C AdvtgLgCpGrIns LG 16.45 -.2 +8.2 +13.5/B AdvtgLgCpGrInvA m LG 15.75 -.3 +8.1 +13.1/C AdvtgSmCpGrIns SG 22.26 +1.2 +13.6 +9.7/D AdvtgSmCpGrInvA m SG 17.19 +1.2 +13.5 +9.4/D AsaDrgnIns PJ 15.92 -6.2 -7.2 +3.4 AsaDrgnInvA m PJ 15.70 -6.3 -7.3 +3.2 BalCptlInstl MA 23.12 +.3 +1.9 +8.2 BalCptlInvA m MA 23.02 +.3 +1.8 +7.9 BalCptlInvC m MA 20.05 +.2 +1.4 +7.1 BasValInstl LV 26.35 -.6 +.4 +5.5/E BasValInvA m LV 26.03 -.6 +.3 +5.3/E BasValInvC m LV 22.98 -.7 -.2 +4.4/E CAMuniOppsInstl MF 12.76 +.2 +1.3 +4.3/A CAMuniOppsInvA m MF 12.75 +.2 +1.2 +4.0/A CAMuniOppsInvA1 b MF 12.76 +.2 +1.2 +4.2/A CorBdInstl CI 9.31 ... -1.6 +1.6/C CorBdInvA m CI 9.32 ... -1.8 +1.3/D CorBdInvC m CI 9.28 -.1 -2.2 +.5/E CorBdK CI 9.34 ... -1.6 +1.6/C CorBdSvc b CI 9.31 ... -1.8 +1.3/D CptlApprecInstl LG 32.01 +1.1 +14.9 +15.1/A CptlApprecInvA m LG 29.69 +1.1 +14.8 +14.8/A CptlApprecInvC m LG 22.17 +1.0 +14.3 +13.9/B CptlApprecK LG 32.19 +1.1 +15.0 +15.3/A CptlApprecR b LG 24.72 +1.1 +14.6 +14.5/B CrdtStrIncIns MU 10.07 -.4 -.2 +3.8/B CrdtStrIncInvA m MU 10.07 -.4 -.3 +3.5/B EmMktsInstl EM 22.47 -4.3 -4.7 +6.8 EmMktsInvA m EM 21.65 -4.4 -4.8 +6.4 EngyResInvA m EE 19.03 -1.2 +2.9 -5.2/E EqDivInstl LV 22.58 +.9 -.4 +11.0 EqDivInvA m LV 22.51 +.9 -.5 +10.7 EqDivInvC m LV 21.68 +.9 -.8 +9.9 EqDivR b LV 22.66 +.8 -.7 +10.3 EuroInvA m ES 14.78 +.1 -3.0 +.3 Exch LB 1030.20 -1.5 -1.8 +8.3/D FltngRtIncInstl BL 10.11 -.1 +1.5 +3.7/C FltngRtIncInvA m BL 10.11 -.2 +1.3 +3.4/C FltngRtIncInvC m BL 10.11 -.2 +1.0 +2.7/E FocGrInstl LG 4.74 +1.1 +16.2 +15.8/A FocGrInvA m LG 4.38 +.9 +15.6 +15.4/A GNMAInstl GI 9.21 +.1 -1.0 +1.0/A GNMAInvA m GI 9.25 +.1 -1.1 +.7/C GNMAInvC m GI 9.20 -.1 -1.6 -.1/E GlbAllcIncInstl IH 19.50 -.4 -1.6 +3.9 GlbAllcIncInvA m IH 19.37 -.4 -1.7 +3.6 GlbAllcIncInvC m IH 17.42 -.5 -2.0 +2.8 GlbAllcIncR b IH 18.42 -.4 -1.8 +3.3 GlbLSCrdtInstl XS 10.32 -.6 -.3 +1.4/E GlbLSCrdtInvA m XS 10.29 -.6 -.5 +1.2/E GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4/E HYBdInstl HY 7.59 -.2 ... +4.9/A HYBdInvA m HY 7.59 -.2 -.1 +4.6/B HYBdInvC m HY 7.60 -.3 -.5 +3.8/C HYBdK HY 7.59 -.3 +.1 +5.0/A HYBdSvc b HY 7.59 -.4 -.1 +4.6/B HYMuniInstl HM 9.59 +.3 +1.4 +5.5/A HighEqIncIns LV 27.19 -.4 -.2 +5.1/E HighEqIncInvA m LV 23.33 -.4 -.3 +4.7/E HighEqIncInvC m LV 15.75 -.5 -.7 +4.0/E HthSciOpIns SH 60.11 +1.5 +7.1 +6.5/A HthSciOpInvA m SH 57.34 +1.5 +6.9 +6.2/A HthSciOpInvC m SH 50.37 +1.5 +6.5 +5.5/B InProtBdInstl IP 10.54 +.7 ... +1.6/B InProtBdInvA m IP 10.29 +.7 -.1 +1.3/C InProtBdInvC m IP 9.95 +.5 -.4 +.6/E IntlDivIns FB 28.39 -1.8 -7.9 -.6/E IntlDivInvA m FB 26.55 -1.8 -8.0 -.9/E IntlInstl FB 16.66 -1.9 -6.2 +4.7/B IntlInvA m FB 16.29 -2.0 -6.3 +4.3/B IntlInvC m FB 15.16 -2.1 -6.7 +3.3/C LCFocGrIns LG 15.24 +1.0 +16.2 +18.0/A LCFocGrInvA m LG 14.22 +1.0 +16.0 +17.7/A LCFocGrInvC m LG 11.23 +.9 +15.5 +16.7/A LPDyn2020Instl TE 15.75 -.9 -.4 +5.3 LPDyn2020InvA m TE 14.49 -1.1 -.5 +5.0 LPDyn2030Instl TH 14.02 -1.4 -.5 +6.7 LPDyn2030InvA m TH 13.47 -1.5 -.8 +6.4 LPDyn2040Instl TJ 17.73 -1.5 -.7 +7.8 LPDyn2040InvA m TJ 16.20 -1.6 -1.0 +7.5 LatinAmerInstl LS 43.43 -4.1 -13.1 +1.7 LatinAmerInvA m LS 42.85 -4.2 -13.2 +1.4 LngHrznEqInvA m WS 13.25 +.6 +1.6 +4.0 LowDurBdInstl CS 9.47 ... ... +1.3/B LowDurBdInvA m CS 9.47 ... -.1 +1.0/C LowDurBdInvC m CS 9.47 -.1 -.5 +.2/E LowDurBdK CS 9.47 +.1 ... +1.3/B ManagedIncK XY 9.86 ... -.3 +4.7 MidCapDivIns MV 18.71 +1.3 +2.7 +8.3 MidCapDivInvA m MV 17.85 +1.3 +2.6 +8.0 MidCpGrEqInstl MG 25.85 +1.2 +14.7 +14.4/A MidCpGrEqInvA m MG 22.47 +1.1 +14.5 +14.1/A MidCpGrEqInvC m MG 17.70 +1.1 +14.1 +13.3/A NJMuniBdInstl MJ 11.05 +.4 +.4 +4.0/A NJMuniBdInvA m MJ 11.05 +.3 +.2 +3.8/A NYMuniOppsInstl MN 11.31 +.1 +.8 +4.5/A NYMuniOppsInvA m MN 11.32 +.1 +.8 +4.2/A NYMuniOppsInvA1 b MN 11.32 +.1 +.9 +4.4/A NYMuniOppsInvC m MN 11.31 +.1 +.3 +3.5/A NatrlResTrInstl SN 32.82 +1.0 ... +2.7 NatrlResTrInvA m SN 31.14 +1.0 -.2 +2.5 NtnlMnInstl MI 10.79 +.2 +.2 +2.9/A NtnlMnInvA m MI 10.80 +.1 ... +2.7/B NtnlMnInvC m MI 10.80 +.1 -.3 +2.0/D PAMuniBdInstl MP 10.96 +.2 +.2 +3.3/A PAMuniBdInvA m MP 10.97 +.2 +.1 +3.1/B ShrtTrmMuniIns MS 10.08 +.3 +.7 +.7/D ShrtTrmMuniInvA m MS 10.08 +.2 +.6 +.4/E StrGlbBdIncIns IB 5.85 -.4 -1.3 +3.3 StrGlbBdIncIvA m IB 5.84 -.6 -1.4 +3.1 StrIncOpA m NT 9.75 -.3 -.6 +2.0/C StrIncOpC m NT 9.74 -.3 -1.0 +1.2/D StrIncOpIns NT 9.75 -.3 -.5 +2.3/C StratMuOpIns MI 11.75 +.1 +1.5 +4.8/A StratMuOpInvA m MI 11.74 +.1 +1.3 +4.6/A StratMuOpIvC m MI 11.74 +.1 +.9 +3.8/A TactOppsInstl TV 15.14 -.5 +5.1 +3.2/D TactOppsInvA m TV 15.03 -.5 +5.0 +2.9/D TechOppsInstl ST 29.72 -.3 +16.8 +24.6/A TechOppsInvA m ST 27.64 -.3 +16.7 +24.2/A TechOppsInvC m ST 23.53 -.3 +16.3 +23.3/B TtlRetInstl CI 11.32 -.5 -1.6 +2.0 TtlRetInvA m CI 11.33 -.5 -1.7 +1.7 TtlRetInvC m CI 11.32 -.6 -2.1 +1.0 TtlRetR b CI 11.33 -.6 -1.9 +1.4 USGovtBdInstl GI 10.15 +.2 -.9 +1.1/A USGovtBdInvA m GI 10.17 +.2 -1.1 +.8/B USMortgInstl CI 9.96 +.2 -.9 +1.9/BBogle Investment ManSmCpGrInstl SB 33.11 -.7 +6.0 +9.8/CBoston PartnersLSEqInstl LO 20.81 -3.1 -6.6 +5.9/B SmCpValIIInstl SV 26.98 -.4 +2.7 +9.4/C SmCpValIIInv b SV 25.81 -.4 +2.6 +9.1/DBoston TrustAsstMgmt AL 47.24 -.1 +.8 +8.9/A Eq LB 23.87 -.4 +1.0 +10.8/BBragg Capital TrustQueensRdSmCpVal SV 27.87 +1.5 +2.7 +7.2/DBrandesIntlEqI FV 17.55 -2.1 -.2 +3.6/BBridgesInvm LG 64.03 -.2 +5.9 +10.2/DBridgewayAggresivInvs1 MB 74.24 -3.4 -1.4 +8.1/C BlueChip35Idx LB 14.64 -.3 +.5 +10.8/B SmCpGr SG 30.49 +1.7 +10.2 +13.3/B SmCpVal SV 29.67 +1.9 +11.8 +11.2/A UltraSmCo SV 32.19 +2.6 +6.4 +3.7/E UltraSmCoMkt d SB 15.91 +1.5 +11.6 +11.5/BBright RockMidCpGrInstl MG 17.72 -.3 +3.0 +12.0/B QualLgCpInstl LB 16.45 +.8 -.2 +7.9/EBroadviewOpp SB 37.34 +.8 +8.1 +7.6/DBrookeld InvestmenGlbLtdInfrasI XO 12.34 +1.0 -1.3 +1.7/E GlbLtdInfrasY XO 12.33 +1.0 -1.4 +1.7/E GlbLtdRlEsttI GR 13.03 +.8 -.4 +5.0/BBrown AdvisoryFlexEqIns d LG 22.06 -.3 +6.3 +12.0/C GrEqInstl d LG 24.05 +.8 +14.6 +14.0/B GrEqInv d LG 23.83 +.8 +14.6 +13.8/B IntermIncInv d CI 10.34 +.1 -.9 +1.4/D MrylndBdInv d SI 10.50 +.1 +.3 +2.1/B SmCpFdmtlValIns d SB 29.33 +1.3 +3.1 +10.1/C SmCpGrInv d SG 20.45 +1.9 +10.1 +11.7/C SmrstEmMktsIns d EM 9.96 -6.5 -11.4 +1.7/EBrown Cap MgmtSmCoInv b SG 104.87 +1.2 +17.5 +18.9BruceBruce MA 523.91 +1.1 -.2 +5.6/DBuffaloDiscv MG 25.51 +.1 +5.3 +10.4/C EmergOpps SG 17.67 +2.6 +13.1 +11.5/C FlexInc AL 15.50 -1.0 +.3 +6.6/C Gr LG 32.32 ... +11.0 +11.9/C HY HY 10.97 +.4 ... +3.3/D LgCp LG 30.75 -.3 +5.9 +12.7/C MidCp MG 14.55 -.5 +6.9 +5.7/E SmCp SG 17.01 +3.9 +16.0 +13.1CG Capital MarketsCorFI CI 7.85 +.1 -1.9 +1.8/B EmMktsEqInvms EM 14.60 -6.6 -10.0 +6.6/B IntlEq FB 12.47 -3.6 -3.9 +4.7/B IntlFI IB 7.89 +.6 +2.1 +4.6/A LgCpEq LG 20.07 -.4 +3.3 +9.5/E MuniBdInvms ML 9.14 +.1 -.9 +2.2/E SmMidCpEq SG 21.81 ... +5.0 +5.3/ECGMFoc LB 43.63 -10.9 -18.2 +.1/E Mut AL 28.12 -5.4 -9.3 +2.2/E Rlty MB 28.75 -3.9 -10.6 +5.1/DCIBCAtDipEqInstl LB 20.24 +.6 +5.6 +11.1/BCMAdvsFI CS 11.11 +.1 -.3 +2.4/ACRMMidCpValInstl MB 23.54 +1.3 +8.0 +11.7/A SmCpValInstl SB 19.91 ... +.6 +10.6/B SmCpValInv SB 17.27 ... +.5 +10.4/BCalamosCnvrtA m CV 18.67 +.1 +6.4 +6.3/C CnvrtC m CV 18.48 ... +6.0 +5.5/D CnvrtInstl CV 16.73 +.1 +6.5 +6.6/C EvolvingWldGrI EM 14.22 -5.4 -7.2 +2.1/E GlbGrIncA m IH 9.46 -1.7 +.1 +5.6/A GlbGrIncC m IH 8.41 -1.8 -.2 +4.8/B GlbGrIncI IH 9.73 -1.7 +.2 +5.9/A GrA m LG 34.61 -.5 +6.6 +8.6/E GrC m LG 21.99 -.5 +6.2 +7.8/E GrIncA m AL 32.90 -.6 +3.2 +8.7/A GrIncC m AL 33.08 -.6 +2.8 +7.9/B GrIncInstl AL 31.63 -.6 +3.3 +8.9/A GrInstl LG 45.37 -.5 +6.7 +8.9/E IntlGrA m FG 20.42 -5.1 -4.6 +5.5/C IntlGrInstl FG 20.91 -5.0 -4.4 +5.8/C MktNetrlIncA m NE 13.46 -.1 +2.1 +3.6/A MktNetrlIncC m NE 13.67 -.2 +1.7 +2.8/A MktNetrlIncIns NE 13.30 -.1 +2.2 +3.9/ACalvertBalA m MA 31.85 +.1 +1.3 +5.3/D BalC m MA 30.84 +.1 +.9 +4.5/E BdA m CI 15.76 +.1 -1.2 +2.5/A EqA m LG 45.44 +.5 +5.9 +10.8/D EqC m LG 26.66 +.5 +5.6 +9.9/E IncA m TW 15.88 -.2 -2.9 +2.9/C IntlEqA m FB 17.04 -3.4 -3.1 +1.7/E MdCpA m MB 33.17 +.4 +5.2 +3.6/E RspMuniIncA m MI 15.64 +.1 -.5 +2.5/B ShrtDurIncA m CS 15.82 ... -.2 +1.5/A USLCCrRspnbIdxA m LB 22.78 -.4 +2.5 +10.0/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 -.2 +2.9 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 197,083 0.0 +3.6 +13.2/A NL Vanguard TtlSMIdxInv LB 131,708 0.0 +3.6 +13.1/A NL Vanguard InsIdxIns LB 127,702 -.2 +2.9 +13.3/A NL Vanguard TtInSIdxInv FB 125,290 -3.8 -4.5 +6.1/B NL Vanguard TtlSMIdxIns LB 118,410 0.0 +3.6 +13.2/A NL Vanguard InsIdxInsPlus LB 97,367 -.2 +3.0 +13.4/A NL Fidelity Contrafund LG 96,758 +.3 +10.2 +16.0/B NL Vanguard TtInSIdxInsPlus FB 94,206 -3.7 -4.5 +6.2/B NL American Funds GrfAmrcA m LG 89,223 +.6 +9.2 +15.4/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.8 -1.1 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.1 -1.7 +2.2/C NL Fidelity 500IndexPrm LB 77,667 -.2 +2.9 +13.3/A NL American Funds IncAmrcA m AL 74,453 -.9 -1.7 +7.7/C 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -3.7 -4.5 +6.1/B NL Dodge & Cox Stk LV 69,866 +.8 +1.4 +12.8/A NL American Funds CptlIncBldrA m IH 67,979 -1.0 -3.5 +5.9/B 5.75 American Funds AmrcnBalA m MA 63,934 +.2 +.9 +9.3/A 5.75 American Funds InvCAmrcA m LB 62,359 0.0 +1.9 +12.6/B 5.75 Dodge & Cox IntlStk FB 61,244 -3.6 -7.9 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsMeridian EqIncLegacy d LG NL 18.56 +7.9 800-446-6662 Fidelity Select Multimedia CD NL 77.48 +7.8 800-544-8544 ProFunds RlEsttUltSctInv LE NL 44.69 +7.4 888-776-3637 Fidelity Advisor SeriesGrOpps LG NL 15.30 +6.8 877-208-0098 Fidelity Advisor GrowthOppsA m LG 5.75 76.65 +5.8 877-208-0098 Fidelity Advisor GrowthOppsI LG NL 82.09 +5.8 877-208-0098 Fidelity Advisor GrowthOppsM m LG 3.50 76.14 +5.8 877-208-0098 ProFunds IntUltraSectInv LE NL 95.16 +5.8 888-776-3637 Fidelity Advisor GrowthOppsC m LG 1.00 67.05 +5.7 877-208-0098 Miller OppI MB NL 28.91 +5.6 877-721-1926 Miller OppC m MB 1.00 25.03 +5.5 877-721-1926 Miller OppFI b MB NL 27.45 +5.5 877-721-1926 PIMCO RlEstRlRtStrIns SR NL 8.44 +5.4 888-877-4626 Pacic Advisors SmCpValA m SB 5.75 31.78 +5.3 800-282-6693 PIMCO RlEstRlRtStrA m SR 5.50 7.63 +5.2 888-877-4626 PIMCO RlEstRlRtStrC m SR 1.00 6.63 +5.2 888-877-4626 PIMCO RlEstRlRtStrI2 SR NL 8.28 +5.2 888-877-4626 Franklin Templeton UtlsA m SU 4.25 18.62 +5.1 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.76 +5.1 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.76 +5.0 800-342-5236 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.16 +37.9 888-776-3637 Virtus InvtvGrStkIns LG NL 25.93 +25.2 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.29 +24.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.07 +24.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.12 +24.7 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.19 +24.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.25 +24.4 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 21.67 +24.0 888-522-2388 Berkshire Foc d ST NL 26.59 +23.8 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 20.83 +23.8 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.64 +23.6 800-548-7786 Wasatch UlGr d SG NL 25.30 +23.4 800-551-1700 Morgan Stanley MltCpGrTrustI LG NL 43.17 +23.2 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 39.20 +23.1 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 28.99 +22.8 800-869-6397 Ivy MicroCpGrA m SG 5.75 31.00 +22.6 800-777-6472 Morgan Stanley MltCpGrTrustB m LG 5.00 28.58 +22.6 800-869-6397 Touchstone SdCptlInsGr LG NL 25.18 +22.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.78 +22.1 800-543-0407 Touchstone SdCptlSelGrA m LG 5.00 16.85 +22.0 800-543-0407 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, July 3, 2018

PAGE 47

CambiarGlblUltrFcsInv d WS 19.48 -2.5 -1.8 +1.4/E IntlEqInv d FB 27.09 -3.2 -4.7 +3.4/C OppInstl LV 23.47 -.4 -1.2 +7.7/C OppInv LV 23.53 -.4 -1.3 +7.4/D SmCpInstl d SB 20.36 -.1 +4.3 +3.3/E SmCpInv d SB 19.90 -.1 +4.3 +3.1/ECarillonClVtCptlApprA m LG 44.22 -1.0 +5.3 +13.7/B EagleGrIncA m LV 20.71 -.2 -.5 +9.7/A EagleGrIncC m LV 19.85 -.2 -.9 +8.9/B EglMidCpGrA m MG 61.17 -.4 +8.3 +12.3/B EglMidCpGrC m MG 48.97 -.5 +7.9 +11.5/B EglMidCpStkA m MG 29.06 -.7 +2.4 +7.3/E EglSmCpGrA m SG 64.28 +.5 +7.9 +10.1/D EglSmCpGrC m SG 47.54 +.4 +7.5 +9.4/D ReamsCore+BdI x CI 30.96 +.2 -1.5 +1.7/C ReamsCoreBdI CI 11.20 +.4 -.9 +2.0/B ReamsUnconsBdI NT 11.59 +.1 -.8 +1.9/D ReamsUnconsBdY b NT 11.64 ... -1.1 +1.6/D ScoutIntlI FB 20.73 -1.8 -3.4 +4.9/A ScoutMdCpI MB 19.39 -1.6 +2.0 +13.3/A ScoutSmCpI SG 30.40 +1.3 +8.9 +15.5/ACausewayIntlValInstl d FV 16.12 -3.6 -6.9 +3.1/C IntlValInv d FV 15.99 -3.7 -7.1 +2.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.78 -3.0 -2.6 -5.0/B BrkdMLPFocC m LP 6.24 -3.3 -3.1 -5.8/BChamplainSmCoAdv b SG 22.74 +1.7 +14.3 +15.5/ACity National RochdaCorpBdServicing CS 10.19 -.3 -.7 +.9 DivIncN b LV 38.21 +1.1 -3.8 +6.6/DClearBridgeAggresivGrA m LG 216.15 +1.7 +6.3 +6.0/E AggresivGrC m LG 172.98 +1.6 +5.9 +5.3/E AggresivGrI LG 238.66 +1.7 +6.4 +6.3/E AggresivGrIS LG 241.24 +1.7 +6.5 +6.5/E AllCpValA m LV 14.26 +.2 -1.9 +8.2/C AllCpValC m LV 12.28 +.2 -2.2 +7.5/C ApprecA m LB 23.84 -.3 +1.0 +9.6/C ApprecC m LB 22.94 -.3 +.7 +8.8/D ApprecI LB 23.71 -.3 +1.2 +9.9/C ApprecIS LB 23.79 -.3 +1.2 +10.0/C CBIntlSmCpI FA 17.68 -6.9 -7.5 +4.0/C DivStrat1 LB 23.03 ... -1.4 +10.1/C DivStratA m LB 23.02 ... -1.5 +9.8/C DivStratC m LB 22.70 ... -1.9 +9.1/D DivStratI LB 23.61 ... -1.4 +10.1/C IntlGrC m FG 41.25 -3.4 +2.9 +8.4/A IntlGrI FG 47.60 -3.4 +3.5 +9.5/A IntlValA m FV 10.83 -5.5 -8.4 +2.6/C IntlValIS FV 10.89 -5.6 -8.2 +3.0/C LgCpGrA m LG 43.72 -.5 +7.6 +14.1/B LgCpGrC m LG 35.17 -.6 +7.2 +13.3/B LgCpGrI LG 48.47 -.5 +7.7 +14.4/B LgCpValA m LV 32.42 +1.0 -1.7 +6.7/D LgCpValC m LV 31.49 +.9 -2.1 +5.9/E LgCpValI LV 32.36 +1.0 -1.6 +7.1/D MidCpA m MB 33.31 -.6 -.3 +5.7/D MidCpC m MB 26.60 -.7 -.7 +4.9/E MidCpI MB 36.99 -.6 -.2 +6.0/D MidCpIS MB 37.32 -.6 -.2 +6.1/D SmCpC m SG 40.57 +.9 +5.4 +11.0/C SmCpGrA m SG 39.33 +1.6 +19.9 +14.3/A SmCpGrI SG 41.94 +1.6 +20.1 +14.7/A SmCpGrIS SG 42.36 +1.6 +20.1 +14.8/A SmCpGrR b SG 38.36 +1.6 +19.7 +14.0/A SmCpI SG 64.17 +.9 +5.9 +12.1/B SmCpValA m SV 20.39 -.5 +2.5 +7.6/D TactDivIncA m MV 16.09 -.3 -1.9 +1.0/E TactDivIncC m MV 15.29 -.4 -2.2 +.2/E TactDivIncI MV 16.20 -.3 -1.8 +1.2/E ValTrustC m LB 78.56 -.1 -1.8 +5.8/E ValTrustI LB 94.38 ... -1.3 +6.8/EClermontCLSGrandIncN CA 11.23 -1.7 -1.1 +4.5/CClipperClipper LB 118.79 +.1 +2.5 +12.4/ACohen & SteersDivVal,IncInstl LB 13.81 -.7 -1.9 +8.5/D GlbInfras,IncI XO 18.32 +.8 -2.1 +5.2/B GlbRltys,IncA m GR 52.32 +.2 -.6 +5.8/B GlbRltys,IncI GR 52.56 +.2 -.4 +6.2/A InstlRltys SR 42.61 +2.5 +.9 +7.6/A IntlRltyA m GR 11.78 -1.4 -.5 +5.5/B IntlRltyI GR 11.85 -1.4 -.3 +5.8/B PrfrdScInc,IncA m RR 13.44 ... -2.5 +5.1/B PrfrdScInc,IncC m RR 13.37 -.1 -2.7 +4.4/D PrfrdScInc,IncI RR 13.47 ... -2.3 +5.5/B RlEsttSecIncA m SR 14.65 +2.8 +.3 +8.4/A RlEsttSecIncC m SR 13.27 +2.8 ... +7.7/A RlEsttSecIncIns SR 15.43 +2.9 +.4 +8.7/A Rltys SR 63.22 +2.5 +.7 +7.3/AColorado BondSharesATxEx f SI 9.10 +.4 +2.6 +4.8ColumbiaAMTFrCAIMBIns MF 10.27 +.2 -.1 +2.6/B AMTFrCTIMBIns SI 10.33 +.1 -.2 +1.6/C AMTFrIMBA m MI 10.29 +.1 -.6 +2.1/C AMTFrIMBIns MI 10.30 +.3 -.4 +2.3/C AMTFrMAIMBIns MT 10.36 +.2 -.4 +1.8/D AMTFrNYIMBIns MN 11.66 +.2 -.3 +2.0/B AMTFrORIMBIns SI 12.14 +.1 -.4 +1.9/B AMTFrSCIMBIns SI 9.99 +.2 -.6 +2.0/B AcornA m MG 13.70 +.7 +10.9 +12.2/B AcornC m MG 6.75 +.7 +10.6 +11.4/B AcornIns MG 16.41 +.7 +11.0 +12.4/B AcornIntSelIns FG 29.48 -1.9 +.8 +9.7/A AcornIntlA m FR 44.38 -3.8 -1.3 +5.8/E AcornIntlC m FR 42.30 -3.9 -1.7 +5.0/E AcornIntlIns FR 44.49 -3.8 -1.2 +6.1/E AcornSelA m MG 14.49 +1.1 +7.1 +12.3/B AcornSelIns MG 16.54 +1.1 +7.3 +12.6/A AcornUSAIns SG 17.20 +2.7 +16.5 +13.3/B BalA m MA 40.77 -.1 -1.0 +6.0/C BalIns MA 40.69 -.1 -.9 +6.3/B BdA m CI 8.27 -.1 -2.0 +1.9/B BdIns CI 8.27 ... -1.9 +2.2/B ContrCoreA m LB 25.55 -.2 -.5 +9.1/D ContrCoreIns LB 25.76 -.2 -.4 +9.4/C ContrCoreV f LB 25.31 -.2 -.5 +9.1/D ContrEurpA m ES 7.12 -3.0 -2.7 +2.5/D ConvrtSecsA m CV 20.76 -1.3 +5.2 +7.4/B ConvrtSecsIns CV 20.78 -1.3 +5.3 +7.7/A CorpIncA m TW 9.81 -.3 -3.4 +2.6/D CorpIncIns TW 9.80 -.3 -3.4 +2.8/C CptAllcAgrA m AL 12.79 -1.5 +.1 +8.0/A CptAllcAgrC m AL 12.44 -1.6 -.2 +7.2/B CptAllcCnsA m XY 9.95 -.4 -1.2 +3.1/D CptAllcMdAgA m MA 12.37 -1.2 -.1 +6.9/B CptAllcMdAgC m MA 12.40 -1.3 -.5 +6.1/C CptAllcMdAgIns MA 12.35 -1.2 +.1 +7.2/A CptAllcMdCnsA m CA 10.73 -.6 -.7 +4.3/C CptAllcModA m CA 11.16 -.9 -.4 +5.8/A CptAllcModC m CA 11.07 -1.0 -.8 +5.0/B DiscpCoreA m LB 12.34 -1.0 +3.4 +10.7/B DiscpSmCoreV f SB 7.34 +.7 +5.5 +6.1/E DivIncA m LV 21.58 -.8 -1.3 +10.7/A DivIncC m LV 20.92 -.8 -1.6 +9.9/A DivIncIns LV 21.60 -.8 -1.1 +11.0/A DivIncV f LV 21.59 -.8 -1.3 +10.7/A DivOppA m LV 9.46 -.9 -.8 +8.1/C DivOppC m LV 9.26 -.9 -1.2 +7.3/D EmMktsIns EM 12.63 -6.4 -8.5 +6.7/A FltRtA m BL 9.11 -.1 +2.3 +4.0/B GlEngNatResA m SN 20.11 -2.5 +1.7 +5.2/B GlEngNatResI SN 20.37 -2.5 +1.7 +5.5/B GlbDivOppA m WS 18.25 -2.2 -4.9 +4.0/E GlbDivOppIns WS 18.31 -2.2 -4.8 +4.3/E GlbEqValA m WS 13.37 -1.9 -2.5 +5.6/D GlbOppsA m IH 13.65 -1.7 -.5 +6.1/A GlbStratEqA m WS 15.07 -2.5 -.1 +8.4/B GlbStratEqC m WS 12.85 -2.5 -.5 +7.6/C GlbTechGrA m ST 34.08 -1.6 +12.8 +23.4/A GlbTechGrC m ST 30.61 -1.7 +12.3 +22.5/B GlbTechGrIns ST 35.42 -1.6 +12.9 +23.7/A GrtrChinaA m CH 51.27 -6.1 +.3 +9.8/A HYBdA m HY 2.83 -.3 -2.3 +3.4/D HYBdC m HY 2.81 -.4 -2.7 +2.6/E HYMuniA m HM 10.55 +.5 +1.5 +4.3/C HYMuniIns HM 10.55 +.5 +1.6 +4.5/C IncBuilderA m XY 11.69 -.2 -.2 +4.5/A IncOppsA m HY 9.48 -.4 -2.4 +3.2/D LgCpEnhCoreA b LB 24.25 -.9 +2.7 +11.1/B LgCpEnhCoreIns LB 24.21 -.8 +2.8 +11.4/A LgCpGrA m LG 42.82 -.5 +7.9 +11.4/D LgCpGrC m LG 35.86 -.6 +7.5 +10.6/D LgCpGrIIIA m LG 18.12 -.5 +7.8 +10.8/D LgCpGrIIIC m LG 12.76 -.6 +7.4 +9.9/E LgCpGrIIIIns LG 19.55 -.5 +7.9 +11.0/D LgCpGrIns LG 44.47 -.5 +8.0 +11.6/D LgCpGrV f LG 42.45 -.5 +7.9 +11.4/D LgCpIdxA b LB 49.47 -.2 +2.7 +11.3/B LgCpIdxIns LB 49.76 -.2 +2.8 +11.6/A LgCpValA m LV 14.01 -.5 -3.1 +7.7/C LgCpValC m LV 13.98 -.7 -3.5 +6.9/D LmtDurCrdtA m CS 9.65 ... -.8 +1.5/B MNTxExmptA m SM 5.38 +.1 -.6 +2.6/B MidCapGrA m MG 27.38 ... +7.5 +9.1/C MidCapGrIns MG 29.25 ... +7.7 +9.4/C MidCapIdxA b MB 16.97 -.1 +3.3 +10.3/A MidCapIdxIns MB 16.90 -.1 +3.4 +10.6/A Pac/AsIns DP 10.52 -6.1 -4.7 +8.6/A QualityIncA m CI 5.32 ... -.5 +1.5/D RlEstateEqA m SR 13.35 +2.9 ... +6.2/C RlEstateEqIns SR 13.39 +2.9 +.2 +6.5/B S/MCpValA m SV 10.30 -1.6 +1.6 +6.7/E STBdA m CS 9.88 +.1 -.1 +.6/D STBdIns CS 9.86 +.1 ... +.8/C STBdIns3 CS 9.86 +.1 ... +.9/C STMuniBdA m MS 10.30 +.2 +.5 +.6/D STMuniBdIns MS 10.30 +.2 +.7 +.9/C SelGlbEqA m WS 13.56 -1.7 +5.2 +10.7/A SelIntlEqA m FG 14.13 -3.6 -2.9 +2.6/E SelIntlEqIns FG 14.43 -3.5 -2.8 +2.8/E SelLgCpEqA m LB 14.26 -.1 +2.0 +11.3/A SelLgCpEqIns LB 14.16 ... +2.1 +11.6/A SelLgCpGrA m LG 16.52 -.7 +11.4 +10.7/D SelLgCpGrIns LG 17.08 -.6 +11.6 +11.0/D SelLgCpValA m LV 25.62 -1.0 -2.3 +9.8/A SelLgCpValC m LV 23.44 -1.1 -2.7 +9.0/B SelM/CValA m MV 12.74 -.3 -1.0 +6.5/D SelM/CValC m MV 11.75 -.3 -1.4 +5.7/D SelM/CValInstl MV 12.78 -.2 -.8 +6.8/D SelSmlrCpValA m SB 18.41 -.9 +2.0 +5.3/E SlgCmsInfoA m ST 75.52 -3.5 +6.7 +18.0/D SlgCmsInfoC m ST 52.08 -3.5 +6.3 +17.2/D SlgGlbTechA m ST 41.80 -3.8 +6.3 +18.2/D SlgGlbTechC m ST 32.26 -3.8 +5.9 +17.4/D SmCpGrIA m SG 19.99 +1.0 +9.8 +13.7/A SmCpGrIIns SG 21.23 +1.0 +9.9 +14.0/A SmCpIdxA b SB 26.80 +1.3 +10.2 +13.7/A SmCpIdxIns SB 26.97 +1.3 +10.3 +14.0/A SmCpValIA m SV 42.51 +.6 +4.0 +12.8/A SmCpValIIA m SV 17.68 -.9 +2.3 +9.1/D SmCpValIIIns SV 17.97 -.8 +2.5 +9.4/C SmCpValIIns SV 47.37 +.6 +4.1 +13.1/A StratIncA m NT 5.87 -.2 -.9 +3.0/B StratIncC m NT 5.87 -.3 -1.4 +2.3/C StratIncIns NT 5.77 -.2 -1.0 +3.3/B StratMuniIncA m ML 4.00 +.3 +.2 +4.0/A StrtCAMuIncA m MC 7.55 +.3 -.2 +3.1/C StrtCAMuIncInst MC 7.55 +.2 -.1 +3.3/B StrtNYMuIncA m MY 7.30 +.1 -.4 +2.9/B ThermostatA m XY 14.50 +.1 +.5 +3.0/D ThermostatC m XY 14.54 ... ... +2.2/D ThermostatIns XY 14.31 +.1 +.6 +3.2/C TtlRetBdA m CI 8.84 -.1 -1.2 +2.4/A TtlRetBdIns CI 8.85 +.1 -.9 +2.6/A TxExmptA m ML 13.37 +.2 ... +3.0/C TxExmptC m ML 13.37 +.2 -.4 +2.3/D TxExmptIns ML 13.38 +.3 +.1 +3.2/B USTrsIdxIns GI 10.80 +.3 -1.3 +.9/BCommerceBd CI 19.35 ... -1.7 +2.2/B Gr LG 34.32 +.4 +5.4 +14.6/A KansasTFIntrmBd SI 19.05 ... -.6 +1.7 MidCpGr MG 41.17 +1.4 +4.2 +11.8/B MssrTFIntrmBd SI 19.16 ... -.6 +2.0 NtnlTFIntrmBd MI 19.25 ... -.7 +2.2 ShrtTrmGovt GS 16.81 +.1 -.3 +.4/B Val LV 30.57 +.1 -1.7 +9.8/ACommunity ReinvestQlfdInvm b GI 10.28 ... -1.4 +.8/BConvergenceCorPlusInstl LB 19.49 -1.4 +4.1 +10.8/BCopeland Capital ManRkMgdDivGrI d LB 14.56 +.3 +5.6 +6.6/ECopleyCopley d LV 100.79 +3.0 +14.0 +14.4Credit SuisseCmdtyRetStratA m BB 4.78 -5.4 -2.3 -5.0/D CmdtyRetStratI BB 4.88 -5.6 -2.4 -4.8/D FltngRtHiIncA m BL 6.85 ... +1.5 +4.0/B FltngRtHiIncC m BL 6.87 ... +1.1 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 16.75 +.7 +5.9 +10.9/BCullenHiDivEqInstl d LV 17.66 -1.4 -3.0 +8.9/B HiDivEqRetail m LV 17.65 -1.4 -3.1 +8.7/BCutlerEq LV 19.83 -.7 -3.3 +8.9/BDFAAsiaPacSmCoIns PJ 23.16 -3.9 -3.0 +7.7/A CAInTmMnBdIns MF 10.44 +.2 +.4 +1.6/E CASTMnBdIns SS 10.27 +.2 +.7 +.9/D CSTGEIntlScCrEq FV 9.70 -3.9 -4.4 +5.8/A CSTGEUSSclCrEq2 MB 17.86 -.5 +2.2 +11.1/A CntnntlSmCIns ES 27.03 -3.8 -4.0 +11.4/A EMktCorEqI EM 21.01 -6.9 -9.0 +5.0/C EMktSCInstl EM 21.72 -7.9 -9.0 +5.5/C EmMktsII EM 26.73 -6.1 -8.2 +5.3/C EmMktsInstl EM 27.83 -6.1 -8.3 +5.2/C EmMktsSocialCor EM 13.56 -6.7 -8.7 +5.6/C EmMktsValInstl EM 28.68 -7.1 -8.1 +5.6/C EnhUSLgCoInstl LB 13.11 -.3 +1.9 +11.3/A FvYrGlbFIIns IB 10.90 +.3 +.3 +1.5/D GlbAllc2575Ins XY 13.44 -.1 +.2 +3.3/C GlbAllc6040Ins MA 18.00 -.8 ... +6.2/C GlbEqInstl WS 23.12 -1.5 +.1 +9.0/B GlbRlEsttSec GR 10.94 +1.8 -.1 +6.4/A InProtSecIns IP 11.60 +.8 -.3 +1.9/B IntlCorEqIns FB 13.80 -3.7 -3.9 +6.4/A IntlLgCpGr FG 12.78 -2.6 -1.7 +5.6/C IntlRlEsttScIns GR 5.11 -1.2 -1.7 +4.2/C IntlSclCrEqInst FV 13.31 -3.6 -3.7 +6.6/A IntlSmCoInstl FQ 20.48 -3.8 -3.5 +8.7/A IntlSmCpGr FR 15.53 -3.4 -1.3 +10.1/A IntlSmCpValIns FA 21.43 -4.6 -6.7 +6.6/B IntlSstnbtyCor1 FB 10.52 -3.2 -3.6 +5.5/A IntlValIII FV 16.12 -4.1 -5.3 +4.2/A IntlValInstl FV 19.02 -4.2 -5.5 +4.0/B IntlVctrEqIns FA 12.89 -4.0 -4.3 +6.9/B ItmGovtFIIns GI 12.02 +.3 -1.6 +.9/B ItmTExtnddQlIns TW 10.25 -.1 -3.5 +2.4/D ItmTMnBdIns MI 10.03 +.2 ... +1.4/E JapaneseSmCoIns JS 27.83 -5.2 -4.5 +12.0/B LgCpIntlInstl FB 22.79 -3.0 -3.3 +4.6/B OneYearFIInstl UB 10.25 +.2 +.6 +.8/D RlEsttSecInstl SR 34.92 +3.3 +.5 +7.5/A STGovtInstl GS 10.40 +.1 -.5 +.3/B STMuniBdInstl MS 10.14 +.3 +.7 +.8/C ShTrmExQtyI CS 10.68 +.1 -.1 +1.4/B SlvLyHdgGlEqIns WS 16.49 -2.3 -1.0 +8.2/B SlvlyHdgGlFIIns IB 9.54 +.1 +.4 +1.6/D TAUSCorEq2Instl MB 18.48 -.4 +2.5 +10.4/A TAWexUSCrEqIns FB 11.11 -4.7 -5.2 +6.0/A TMdIntlVal FV 15.66 -4.2 -5.4 +4.0/B TMdUSEq LB 29.84 -.2 +3.4 +11.5/A TMdUSMktwdVl LV 30.39 -1.0 -.9 +8.7/B TMdUSMktwdVlII LV 28.32 -1.0 -.7 +8.9/B TMdUSSmCp SB 46.47 +.5 +5.8 +10.8/B TMdUSTrgtedVal SV 38.63 -.7 +3.3 +9.5/C TwYrGlbFIIns IB 9.91 +.2 +.5 +.7/E TwoYrFIInstl CS 9.90 +.1 +.4 +.7/D TwoYrGovtInstl GS 9.72 +.1 +.2 +.3/B USCorEq1Instl LB 23.40 -.2 +3.3 +11.2/B USCorEqIIInstl MB 21.97 -.3 +2.4 +10.3/A USLgCo LB 21.16 -.2 +3.0 +11.7/A USLgCpGrInstl LG 19.87 -.1 +4.5 +12.8/C USLgCpValII LV 18.19 -1.7 -1.8 +9.7/A USLgCpValIII LV 26.26 -1.6 -1.8 +9.8/A USLgCpValInstl LV 38.04 -1.6 -1.8 +9.6/A USMicroCpInstl SB 23.86 +1.5 +8.6 +12.1/A USSmCpGrInstl SG 19.57 +1.5 +5.2 +9.8/D USSmCpInstl SB 37.97 +.8 +6.1 +10.7/B USSmCpValInstl SV 40.00 -.2 +5.7 +9.5/C USSocialCorEq2 MB 16.48 -.2 +3.0 +10.7/A USSstnbtyCor1 LB 21.87 +.2 +4.1 +11.4/A USTrgtedValIns SV 25.81 -.4 +4.1 +9.6/C USTrgtedValR1 SV 25.80 -.5 +4.1 +9.5/C USVectorEqInstl MV 19.60 -.5 +2.7 +9.6/A WlexUSGovFIIns IB 10.44 +.8 +1.7 +4.3/A WlexUSTrgVlIns FA 14.00 -5.8 -7.2 +6.9/B WlexUSVlPrtIns FV 12.00 -5.0 -6.4 +4.6/ADFDentPremGrInv MG 32.25 +.1 +11.1 +13.8/ADavenportCor LG 22.81 -.5 +1.9 +9.0/E EqOpps MG 17.99 +1.6 -.4 +4.3/E ValInc LV 16.40 -.9 -3.6 +7.6/CDavisApprecIncA m AL 40.17 -1.2 +1.3 +4.7/E ApprecIncY AL 40.35 -1.2 +1.5 +5.0/E FinclA m SF 51.37 -.9 -1.1 +9.7/B FinclC m SF 42.64 -.9 -1.5 +8.8/C NYVentureA m LB 31.56 -.2 +2.3 +11.7/A NYVentureC m LB 28.36 -.2 +1.9 +10.8/B NYVentureY LB 32.32 -.1 +2.4 +12.0/A OppA m LG 37.79 +.2 +2.1 +13.3/B OppC m LG 30.87 +.1 +1.7 +12.4/C RlEsttA m SR 40.18 +3.2 +1.8 +8.5/A RlEsttY SR 40.75 +3.3 +2.0 +8.7/ADelaware InvCorpBdA m TW 5.57 -.7 -3.9 +2.2 CorpBdInstl TW 5.57 -.7 -3.7 +2.4 DiversIncA m CI 8.37 -.3 -2.3 +1.6/C EmMktsA m EM 18.31 -5.1 -9.2 +9.1/A ExtnddDrBdA m TW 6.20 -.6 -6.9 +3.8/A ExtnddDrBdInstl TW 6.19 -.6 -6.8 +4.1/A HYOppsA m HY 3.68 -.1 -1.8 +2.7/E IntlValEqA m FV 14.36 -5.4 -8.1 +3.3/B IntlValEqInstl FV 14.42 -5.4 -8.0 +3.6/B LtdTrmDvrsIncA m CS 8.30 -.2 -.6 +1.2 MnstHYMnBdA m SM 10.67 +.1 -.3 +2.7/B NtnlHYMnBdA m HM 11.01 +.3 +1.2 +5.0/B REITA m SR 11.10 +3.0 -1.3 +4.3/E SelGrA m LG 41.00 +.1 +8.6 +7.5/E SelGrInstl LG 44.67 +.2 +8.7 +7.7/E SmCpValA m SV 67.08 -.8 +1.7 +11.2/A SmCpValC m SV 55.48 -.9 +1.4 +10.4/B SmidCpGrA m SG 26.03 +2.9 +18.8 +15.1/A SmidCpGrC m SG 13.14 +2.7 +18.3 +14.3/A TFArizonaA m SL 11.26 +.3 ... +3.0/A TFCaliforniaA m MC 12.01 +.3 -.1 +3.4/B TFColoradoA m SL 11.07 +.2 -.1 +3.2/A TFIdahoA m SL 11.22 +.2 -.2 +2.5/B TFMnnstA m SM 12.18 +.2 -.3 +2.3/C TFMnnstIntrmA m SM 10.85 +.2 -.4 +2.0/C TFPnsylvnA m MP 7.96 +.3 ... +2.9/B TFUSAA m ML 11.48 +.4 +.2 +3.1/C TFUSAIntermA m MI 11.78 +.3 +.1 +2.4/C USGrA m LG 25.06 -.3 +5.8 +8.5/E USGrInstl LG 27.34 -.3 +5.9 +8.8/E ValInstl LV 21.61 -1.3 +1.5 +9.6/A WlthBldrA m MA 14.21 -.2 -2.1 +4.4/EDeutscheCATxFrIncA m MC 7.43 +.2 -.4 +2.5/E CATxFrIncS MC 7.41 +.1 -.3 +2.7/D CROCIEqDivA m LV 56.28 +.5 -1.2 +9.4/A CROCIEqDivC m LV 56.13 +.5 -1.6 +8.5/B CROCIIntlA m FB 46.13 -3.8 -5.1 +.9/E CROCIIntlC m FB 45.74 -3.9 -5.4 +.1/E CROCIIntlS FB 46.35 -3.8 -5.0 +1.1/E CmnctnsA m SC 25.37 +.5 -5.6 +3.1/D CorEqA m LB 28.17 -.1 +3.5 +11.0/B CorEqS LB 28.46 ... +3.7 +11.3/B CptlGrA m LG 83.19 +.2 +8.0 +12.3/C CptlGrS LG 84.07 +.2 +8.1 +12.6/C EAFEEqIdxInstl FB 6.29 -3.2 -4.0 +4.0/B EmMktFixIncS EB 8.79 -1.1 -6.4 +1.5/E EmMktsEqS EM 19.32 -5.0 -6.3 +5.7/B Eq500IdxInstl LB 223.84 -.2 +2.9 +11.5/A Eq500IdxS LB 220.85 -.2 +2.8 +11.5/A GNMAS GI 13.34 ... -.8 +.7/C GlbHiIncInstl HY 6.64 -.3 -.7 +5.0/A GlbIncBldrA m IH 9.20 -.8 -2.3 +5.6/A GlbSmCpA m SW 37.23 -1.0 +.6 +4.6/E GlbSmCpS SW 39.41 -1.0 +.7 +4.9/E HiCoGlBdS IB 8.92 -.9 -2.9 +2.6/B HiIncA m HY 4.61 -.2 -.6 +4.3/B HiIncC m HY 4.61 -.3 -1.2 +3.4/D HlthWllnssS SH 39.36 +1.1 +4.7 +1.7/D IntlGrS FG 33.97 -2.7 -3.3 +4.4/D IntrmTxAmtFrS MI 11.58 +.1 -.4 +1.9/D LgCpFocGrS LG 48.31 +1.0 +7.5 +12.3/C LtnAmrcEqS LS 21.53 -8.1 -16.6 +2.4/A MATxFrS MT 14.02 +.2 -.8 +2.4/B MgdMuniBdA m ML 8.96 +.1 -.8 +2.5/D MgdMuniBdS ML 8.98 +.2 -.7 +2.8/D MltAstGlbAllcS IH 15.67 -1.9 -2.9 +2.5/E MltsecIncA m MU 4.42 -.8 -2.9 +1.7/E NYTxFrIncA m MY 10.45 +.1 -.8 +2.4/C NYTxFrIncS MY 10.45 +.2 -.6 +2.7/C RlEsttSecA m SR 20.21 +2.0 +.4 +7.4/A SP500IdxS LB 31.10 -.2 +2.8 +11.4/A SciandTechA m ST 24.42 -1.0 +14.0 +18.7/C ShrtDurS CS 8.56 +.1 +.1 +1.2/B ShrtTrmMnBdIns MS 10.00 +.2 +.6 +1.0/C SmCpCorS SB 33.79 +1.6 +8.6 +12.0/A StratHYTxFrA m HM 12.06 +.3 -.2 +3.4/D StratHYTxFrS HM 12.07 +.3 ... +3.7/D TotRetBdA m CI 10.34 -.2 -2.8 +1.8/B TotRetBdS CI 10.34 -.2 -2.7 +2.1/B WldDivS WS 30.01 -1.2 -1.3 +4.2/E Diamond HillAllCpSelI LB 16.30 +.6 +1.2 +7.1/E CorpCrdtA m HY 11.15 +.4 +1.2 +5.8/A CorpCrdtI HY 11.11 +.3 +1.3 +6.1/A LgCpA m LV 25.73 +.2 -2.7 +8.9/B LgCpC m LV 24.30 +.2 -3.1 +8.1/C LgCpI LV 25.93 +.2 -2.6 +9.2/B LgCpY LV 25.97 +.2 -2.5 +9.3/A LngShrtA m LO 25.36 +.6 -1.6 +3.8/C LngShrtC m LO 22.60 +.5 -1.9 +3.0/C LngShrtI LO 26.01 +.6 -1.4 +4.1/C SmCpA m SV 35.93 +.4 +.9 +6.1/E SmCpI SV 36.52 +.4 +1.0 +6.4/E SmCpY SV 36.55 +.4 +1.1 +6.5/E SmMidCpI MV 22.87 +.3 +1.9 +7.9/CDodge & CoxBal MA 105.01 +.6 +.3 +8.0/A GlbStk WS 13.38 -1.0 -3.5 +7.1/C Inc CI 13.36 ... -1.3 +2.6/A IntlStk FB 42.64 -3.6 -7.9 +1.6/E Stk LV 202.69 +.8 +1.4 +11.0/ADominionImpactBdInv m CI 10.94 +.1 -1.6 +2.2/B ImpactEqInstl d LB 23.35 -1.5 -.3 +6.4/E ImpactEqInv m LB 23.35 -1.5 -.5 +6.0/E ImpactIntlEqInv m FV 8.42 -4.2 -5.5 +4.5/ADoubleLineCorFII CI 10.70 -.2 -.9 +2.4 CorFIN b CI 10.69 -.3 -1.0 +2.1 EmMktsFII EB 10.18 -.6 -3.3 +3.8/C EmMktsFIN b EB 10.18 -.7 -3.5 +3.5/C FltngRtI d BL 9.86 ... +1.6 +3.0/D FltngRtN m BL 9.87 -.1 +1.4 +2.7/E LowDurBdI CS 9.94 +.2 +.5 +1.9/A LowDurBdN b CS 9.93 +.1 +.3 +1.7/A MltAsstGrA m TV 9.30 ... -1.1 +6.1 MltAsstGrI d TV 9.34 +.1 -.9 +6.4 TtlRetBdI CI 10.41 +.2 -.3 +2.3/A TtlRetBdN b CI 10.41 +.2 -.3 +2.1/BDreyfusAMTFMnBdA f MI 13.86 +.3 -.3 +2.8/B AMTFMnBdZ MI 13.87 +.3 -.1 +3.1/A ActvMidCpA f MB 60.51 -2.3 -1.6 +6.3/D ActvMidCpI MB 60.70 -2.2 -1.5 +6.5/D Apprec,IncInv LB 35.60 +.1 +1.2 +10.1/C BalOppA f MA 23.10 -.6 +1.3 +6.8/B BdMktIdxInv b CI 9.99 +.1 -1.9 +1.3/D BstnCoSmCpValI SB 24.12 +1.5 +7.8 +11.5/B BstnCoSmMdCpGrI MG 23.06 -.3 +17.1 +13.9/A CAAMTFMnBdA f MF 14.80 +.3 -.1 +2.8/B CAAMTFMnBdZ MF 14.80 +.3 ... +3.0/A ConnecticutA f SI 11.47 +.3 -.4 +2.0/B CorEqA m LB 18.04 +.2 +1.3 +10.0/C DiscpStk b LB 37.69 -.8 +3.2 +11.3/B DynTtlRetA f AM 15.56 -.8 -1.5 +.4/C DynTtlRetC m AM 14.43 -.9 -2.0 -.4/D DynTtlRetI AM 15.99 -.8 -1.4 +.7/C EmMktsA m EM 9.87 -7.6 -12.0 +3.0/D GrandInc LG 22.27 -.1 +5.4 +10.8/D HYA m HY 6.07 -.2 -.9 +3.6/C HYI HY 6.07 -.2 -.8 +3.8/C HYMuniBdZ b HM 12.45 +1.0 +2.7 +7.0/A InCorpd LG 11.82 -.6 +3.6 +10.0/E InsSP500StkIdxI LB 54.78 -.2 +2.9 +11.6/A IntlBdA f IB 15.26 -1.5 -3.2 +2.2/C IntlStkI FG 18.52 -1.9 -.9 +7.7/B IntlStkIdxInv FB 17.22 -3.3 -4.0 +3.7/C IntrmMnBd MI 13.39 +.1 -.5 +2.4/B IntrmTrmIncA f CI 12.80 -.4 -2.9 +.8/E IntrmTrmIncI CI 12.80 -.3 -2.7 +1.1/D MassachusettsZ MT 11.34 +.1 -.8 +2.2/B MidCpIdxInvs MB 38.44 -.1 +3.3 +10.3/A MnBd MI 11.58 +.3 -.3 +3.0/A MnBdOppA f MI 12.73 +.3 -.1 +2.9/A MnBdOppZ MI 12.73 +.3 -.1 +3.0/A NJMnBd,IncA f MJ 12.74 +.2 ... +3.2/C NYAMTFMnBdA f MN 14.62 +.3 -.8 +2.6/B NYTxExBd MN 14.58 +.3 -.4 +2.8/A NatrlResA f SN 32.55 -3.8 +1.6 +5.5/B OppcMidCpValA f MB 34.05 -.4 +1.9 +6.6/D OppcSmCpInv SG 38.92 +.3 +6.0 +10.8/C PennsylvaniaA f MP 15.94 +.1 -.5 +3.2/A RsrchGr,IncZ LG 16.14 +1.1 +10.7 +12.5/C SP500Idx LB 55.50 -.2 +2.7 +11.2/B ShrtIntermMnBdD b MS 12.81 +.3 +.5 +.7/D ShrtTrmIncD CS 10.07 -.3 -1.1 +.2/E SmCpStkIdxInvs SB 34.72 +1.3 +10.2 +13.7/A StandishGlbFII IB 21.15 -.3 -.9 +2.0/C StratValA f LV 39.87 -1.6 -.5 +8.9/B StratValI LV 39.99 -1.5 -.4 +9.2/B StructMidCpA f MB 30.68 -1.9 -2.4 +7.3/C StructMidCpI MB 31.36 -1.9 -2.2 +7.5/C SustUSEqZ LB 11.39 +.3 +.5 +7.0/E T/STtlRetBdI MI 22.62 +.2 -.4 +2.3/C TechGrA f ST 56.07 -.8 +14.5 +20.1/C TxMgdGrA m LB 29.42 +.1 +.4 +9.2/D USMortgZ b GI 14.47 +.1 -1.1 +.6/C UltraShrtIncZ UB 10.07 +.1 +.8 +.4/E WldwideGrA f WS 52.93 -.6 -.9 +9.1/BDriehausActvInc XS 9.66 -.7 +.9 +1.4/D EmMktsGrInv d EM 37.03 -4.9 -6.6 +6.2/B sEvnDrv AM 11.27 ... +4.4 +3.1/ADupreeMtKntckyTFInc SI 7.60 +.1 -.6 +2.2/A MtKntckyTFSM SS 5.21 +.2 -.4 +1.0/C MtNrthCrlnTFInc SI 11.34 +.1 -.9 +2.3/A MtTnnssTFInc SI 11.24 +.1 -.7 +2.1/BEPEmMktsSmCoA m EM 12.46 -3.9 -10.8 +2.9/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.2 +.3 +3.1/C AmtFreeMuniIncI ML 9.78 +.3 +.5 +3.3/B AtlntCptSMIDCA m MG 32.06 +.4 +5.1 +13.2/A AtlntCptSMIDCI MG 35.37 +.4 +5.2 +13.4/A BalA m MA 9.15 -.2 +1.2 +6.1/C BalC m MA 9.18 -.3 +.8 +5.2/D CAMnOpA m MF 10.30 +.3 +.4 +3.4/A CnctctMnIncA m SL 9.94 +.4 -.1 +2.4/B DivBldrA m LB 14.57 ... +1.0 +8.9/D DivBldrC m LB 14.65 ... +.7 +8.1/D DivBldrI LB 14.56 ... +1.2 +9.2/D FltngRtA m BL 9.32 ... +2.2 +4.2/B FltngRtAdv b BL 9.01 ... +2.2 +4.2/B FltngRtAdvtgA m BL 10.90 ... +2.4 +4.9/A FltngRtAdvtgAdv b BL 10.89 ... +2.4 +4.9/A FltngRtAdvtgC m BL 10.87 -.1 +2.0 +4.4/A FltngRtC m BL 9.00 -.1 +1.8 +3.4/C FltngRtHiIncA m BL 9.39 +.2 +1.8 +4.3 FltngRtHiIncAdv b BL 8.83 +.1 +1.8 +4.3 FltngRtHiIncC m BL 8.81 +.1 +1.5 +3.6 FltngRtHiIncI BL 8.83 +.2 +2.0 +4.6 FltngRtInstl BL 9.02 +.1 +2.3 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.8/C GlbIncBldrA m IH 8.90 -.9 -1.2 +5.4/A GlbIncBldrC m IH 8.80 -1.1 -1.7 +4.6/C GlbMcrAbRtA m NT 8.85 -.6 -1.5 +2.2 GlbMcrAbRtI NT 8.83 -.7 -1.4 +2.5 GovtOppsA m GS 6.14 -.2 -.1 +.4/B GovtOppsC m GS 6.13 -.2 -.5 -.3/E GrA m LG 29.57 +.3 +11.0 +12.8/C GreaterChinaGrA m CH 25.58 -3.5 +.9 +9.4/B GreaterIndiaA m EI 33.44 -2.0 -9.2 +6.4/A HYMuniIncA m HM 8.88 +.6 +.6 +4.8/B HYMuniIncC m HM 8.22 +.6 +.2 +4.1/D HiIncOppsA m HY 4.38 -.3 -.7 +4.2/B HiIncOppsC m HY 4.38 -.3 -1.1 +3.5/D IncofBostonA m HY 5.55 -.3 -.7 +3.9/C IncofBostonC m HY 5.56 -.3 -1.1 +3.1/D IncofBostonI HY 5.55 -.3 -.6 +4.2/B LgCpValA m LV 19.44 +.3 +.2 +7.2/D LgCpValC m LV 19.46 +.2 -.2 +6.4/D LgCpValI LV 19.52 +.3 +.4 +7.5/C LgCpValR b LV 19.39 +.2 +.1 +6.9/D MAMnIncA m MT 8.69 +.1 -.7 +2.3/B MnstMnIncA m SM 9.26 +.2 -.8 +1.9/D NYMuniIncA m MY 9.90 +.1 -.7 +2.8/C NYMuniIncC m MY 9.91 +.1 -.9 +2.0/D NrthCrlnMnIncA m SL 8.82 +.2 -.3 +2.2/C NtnlLtdMtMnIncA m MI 9.73 +.3 +.1 +1.8/D NtnlLtdMtMnIncC m MI 9.12 +.2 -.3 +1.1/E NtnlMnIncA m ML 9.74 +.3 +.7 +3.9/A NtnlMnIncC m ML 9.74 +.2 +.4 +3.2/B NtnlMnIncI ML 9.74 +.3 +.9 +4.2/A NwJrsyMnIncA m MJ 9.07 +.5 +.4 +3.1/C OhioMuniIncA m MO 8.79 ... -.7 +2.6/B OregonMuniIncA m SL 8.44 +.2 +.9 +3.0/A PnsylvnMnIncA m MP 8.51 +.4 +.6 +2.4/C ShrtDrGovtIncA m GS 8.22 +.1 +1.1 +1.2/A ShrtDrGovtIncC m GS 8.23 ... +.8 +.6/A ShrtDrStratIncA m NT 7.29 -.5 -.3 +2.3 ShrtDrStratIncC m NT 6.88 -.5 -.5 +1.6 SthCrlnMnIncA m SL 9.06 +.3 +.6 +2.8/A TABSShTrmMnBdA m MS 10.26 +.2 -.5 +.7/D TABSShTrmMnBdI MS 10.26 +.1 -.4 +1.0/B TxMgdEqAstAlcA m XM 20.80 -.7 +3.2 +9.1/A TxMgdEqAstAlcC m XM 19.29 -.8 +2.8 +8.3/B TxMgdGlbDivIncA m WS 12.41 -1.1 -1.4 +5.9/D TxMgdGlbDivIncC m WS 12.38 -1.1 -1.8 +5.2/D TxMgdGr10 LG 1174.49 -.8 +3.1 +11.4/D TxMgdGr11A m LG 52.80 -.8 +2.9 +11.0/D TxMgdGr11C m LG 47.26 -.9 +2.5 +10.2/D TxMgdGr12A m LG 23.71 -.9 +2.8 +10.8/D TxMgdGr12C m LG 23.00 -.9 +2.4 +10.0/E TxMgdMltCpGrA m LG 30.97 +.6 +15.2 +13.4/B TxMgdSmCpA m SG 27.48 +.5 +8.6 +10.4/D TxMgdValA m LV 26.67 -.7 +.8 +8.4/B TxMgdValC m LV 25.56 -.7 +.5 +7.6/C TxMgdValI LV 26.57 -.6 +1.0 +8.6/B WldwideHlthSciA m SH 10.69 +1.0 +3.8 -.5/D WldwideHlthSciC m SH 10.77 +.9 +3.5 -1.2/EEdgar LomaxVal LV 14.58 -.4 -1.9 +10.0/AEdgewoodGrInstl LG 33.94 +1.3 +14.8 +19.0/AElfunDivers MA 18.43 -1.1 -.9 +5.1/D Inc CI 11.04 ... -2.1 +1.9/B IntlEq FG 21.65 -3.8 -4.5 +2.0/E Trusts LG 63.06 +.2 +4.5 +11.3/D TxExInc ML 11.29 +.1 -.2 +2.8/DEmeraldBnkngFinA m SF 48.64 -.2 +7.1 +17.0/A GrA m SG 28.45 +1.3 +7.6 +10.2/DEuroPacGoldA m SP 8.62 -2.6 -2.9 +14.8/A IntlDivIncA m FV 7.50 -2.9 -9.7 -3.0/E IntlValA m FV 6.99 -2.3 -10.3 -1.9/EEvermoreGlbValInstl d SW 15.08 -5.7 -.8 +10.7/BFAMEqIncInv MB 31.03 +.4 +3.5 +11.8/A ValInv MG 73.95 -.2 +.6 +9.5/CFDPBKCptlApprInvA m LG 17.46 +2.8 +14.3 +12.1 BKInstlInvA m FB 13.21 +.7 -6.0 +2.7 BRCorAlpBdInvA m MU 9.87 -.5 -2.2 +1.0 FMICommonStk MB 26.89 +.1 +1.2 +8.3/B LgCp LB 21.95 +1.3 +2.1 +9.6/CFPACptl MV 34.35 ... +.7 +.3 Crescent d MA 34.26 +.4 -.7 +5.8 NewInc CS 9.90 +.1 +1.1 +1.8 Paramount WS 22.21 +1.0 +.6 +9.1 USVal LB 9.97 +.8 +1.3 +1.7Fairholme FundsFcdInc HY 10.68 -1.3 -.5 +7.1/A Fund d LV 18.43 -1.1 -8.5 -1.2/EFederatedAdjstblRtScIns GS 9.64 +.1 +.7 +.4/B BdA f TW 8.87 -.3 -2.8 +3.2/B BdC m TW 8.93 -.3 -3.2 +2.3/D BdF f TW 8.95 -.3 -2.8 +3.2/B BdInstl TW 8.88 -.1 -2.7 +3.5/B CloverSmValA f SV 26.33 +.7 +1.5 +8.7/D CloverSmValIns SV 26.43 +.7 +1.7 +9.0/D CptlIncA f CA 7.89 -1.1 -1.0 +3.4/D CptlIncB m CA 7.90 -1.1 -1.5 +2.6/E CptlIncC m CA 7.89 -1.1 -1.3 +2.6/E CptlIncF f CA 7.88 -1.1 -1.0 +3.4/D CptlIncInstl CA 7.90 -.9 -.8 +3.7/D EqInc,IncA f LV 25.05 -2.1 -.3 +6.0/E EqInc,IncC m LV 25.00 -2.1 -.6 +5.1/E EqInc,IncF m LV 25.06 -2.1 -.4 +5.7/E EqInc,IncInstl LV 25.04 -2.0 -.1 +6.2/E FltngRStrIncA m BL 9.90 +.1 +1.4 +3.3/C FltngRStrIncIns BL 9.90 +.1 +1.5 +3.7/C GlbAllcA f IH 19.71 -1.6 -1.5 +3.7/D GlbAllcC m IH 19.16 -1.6 -1.8 +3.0/D GlbAllcInstl IH 19.82 -1.5 -1.3 +4.0/C GvtIncIns GI 9.85 +.1 -1.2 +.9/B GvtIncSecIncF f GI 8.53 +.2 -1.3 +.7/C GvtUltShrDrIns UB 9.89 +.2 +.9 +.7/D GvtUltShrDrSvc UB 9.88 +.1 +.7 +.6/E HYTrustSvc d HY 6.66 -.1 -.9 +4.4/B HiIncBdA f HY 7.32 -.2 -.9 +4.3/B HiIncBdC m HY 7.30 -.3 -1.3 +3.5/D InsHYBdIns d HY 9.64 -.3 -.8 +5.0/A IntermCorpBdIns TW 8.90 -.1 -1.5 +1.9/E IntermMuniSvc MI 9.91 +.2 -.6 +2.4/B IntlLeadersA f FB 35.29 -5.8 -5.6 +1.9/E IntlLeadersC m FB 32.71 -5.8 -6.0 +1.1/E IntlLeadersIns FB 35.36 -5.8 -5.5 +2.1/E IntlSmMidCoA m FR 38.08 -4.7 -4.8 +3.7/E IntlStrVlDvA f FV 3.40 -.3 -7.4 -.3/E IntlStrVlDvC m FV 3.37 -.4 -7.8 -1.1/E IntlStrVlDvIns FV 3.40 -.3 -7.3 -.1/E KaufLCA f LG 25.38 -1.1 +8.1 +9.7/E KaufLCC m LG 23.40 -1.2 +7.7 +8.8/E KaufLCIns LG 25.99 -1.1 +8.3 +10.0/E KaufLCR b LG 24.26 -1.2 +7.9 +9.3/E KaufmannA m MG 6.40 -2.0 +14.5 +12.5/A KaufmannB m MG 5.31 -2.0 +14.2 +12.0/B KaufmannC m MG 5.30 -2.0 +14.2 +11.9/B KaufmannR m MG 6.41 -2.1 +14.5 +12.5/B KaufmannSmCpA m SG 37.70 +.7 +17.2 +15.7/A KaufmannSmCpC m SG 32.56 +.6 +16.8 +15.0/A KaufmannSmCpR b SG 37.86 +.7 +17.2 +15.7/A MDTAllCpCorIns LV 29.57 -.2 +6.6 +11.0/A MDTBalA f MA 19.22 -.5 +3.1 +6.4/B MDTBalInstl MA 19.27 -.5 +3.2 +6.6/B MDTLgCpGrA f LB 20.22 +.4 +11.2 +11.8/A MDTLgCpValInstl LV 27.96 -.5 ... +7.2/D MDTLgCpValSvc LV 27.98 -.5 -.1 +7.0/D MDTMidCpGrA f MB 42.71 -1.0 +8.2 +11.3/A MDTMidCpGrInstl MB 43.83 -1.0 +8.3 +11.6/A MDTSmCpCorInstl SB 21.74 -.2 +8.6 +16.8/A MDTSmCpGrA f SG 25.60 +.6 +13.0 +17.3/A MDTSmCpGrInstl SG 26.63 +.6 +13.2 +17.6/A MIIntrmMnA f SI 10.93 +.1 -.7 +1.6/D MaxCpIdxInstl LB 13.11 -.3 +2.7 +11.6/A MaxCpIdxvc b LB 12.97 -.3 +2.6 +11.2/B MidCpIdxSvc MB 25.36 -.2 +3.5 +10.3/A MnHYAdvtgA f HM 8.89 +.4 +.7 +4.3/C MnHYAdvtgC m HM 8.88 +.4 +.3 +3.5/D MnHYAdvtgF f HM 8.89 +.4 +.7 +4.3/C MnStkAdvtgA f CA 13.45 -1.1 -.4 +5.7/A MnStkAdvtgAC m CA 13.44 -1.2 -.7 +5.0/B MnStkAdvtgAF f CA 13.45 -1.1 -.4 +5.7/A MnStkAdvtgAIns CA 13.45 -1.1 -.2 +6.0/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +1.0/B MortgInstl CI 9.32 +.1 -1.0 +1.5/D MuniBdA f ML 10.34 +.1 -.5 +2.7/D OhioMuniIncA f MO 10.97 +.1 -.4 +2.5/B OhioMuniIncF m MO 10.97 +.1 -.5 +2.3/C PEMnIncA f MP 10.72 +.2 -.3 +2.7/C PrudentBearA f BM 14.32 -3.6 -8.3 -12.0/B PrudentBearIns BM 14.66 -3.6 -8.1 -11.8/A ShIntTtRtBdIns CS 10.11 ... -.5 +1.2/B ShrtIntrmDrMnA m MS 10.22 +.2 +.4 +.6/D ShrtIntrmDrMnIn MS 10.22 +.3 +.7 +1.1/B ShrtTrmIncInstl CS 8.43 +.1 +.5 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.5 +1.4/B StratIncA f MU 8.73 -.3 -2.0 +2.9/C StratIncC m MU 8.72 -.4 -2.5 +2.1/D StratIncF f MU 8.67 -.3 -2.1 +2.9/C StratValDivA f LV 5.72 +1.7 -4.7 +7.4/D StratValDivC m LV 5.73 +1.6 -5.1 +6.6/D StratValDivIns LV 5.75 +1.7 -4.6 +7.7/C StrtgcIncIS MU 8.68 -.3 -1.9 +3.2/B TtlRetBdA m CI 10.53 -.1 -2.0 +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 10.54 ... -1.8 +2.1/B TtlRetGovtBdIns GI 10.53 +.2 -1.0 +1.1/A TtlRetGovtBdSvc b GI 10.53 +.2 -1.1 +.8/B USGvtSc13YrsIns GS 10.15 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.15 +.1 ... +.2/C USGvtSc25YrIns GS 10.58 +.2 -.8 -.1/D UltraShrtBdA m UB 9.09 +.1 +.6 +.9/D UltraShrtBdIns UB 9.08 +.1 +.8 +1.4/B forUSGovtSecA f GI 7.15 +.2 -1.4 +.7/CFidelity100Index LB 17.78 -.2 +2.4 +11.9/A 500IdxIns LB 95.70 -.2 +3.0 +11.8/A 500IdxInsPrm LB 95.70 -.2 +3.0 +11.8/A 500IdxInv LB 95.67 -.2 +2.9 +11.7/A 500IndexPrm LB 95.69 -.2 +2.9 +11.7/A AllSectorEq LG 12.73 +.3 +4.5 +11.0/D ArizonaMuniInc SL 11.83 +.1 -.7 +2.7/B AsstMgr20% XY 13.34 -.1 ... +3.4/B AsstMgr30% XY 11.04 -.2 +.1 +4.3/A AsstMgr40% CA 11.70 -.4 +.3 +5.1/B AsstMgr50% CA 18.32 -.5 +.5 +5.8/A AsstMgr60% MA 12.65 -.7 +.7 +6.5/B AsstMgr70% MA 22.64 -.9 +1.1 +7.3/A AsstMgr85% AL 19.83 -1.1 +1.5 +8.3/A BCGrowth LG 15.82 +2.2 +14.3 +16.4/A BCGrowth LG 99.23 +1.5 +13.1 +16.0/A BCGrowthK LG 99.39 +1.5 +13.1 +16.1/A Balanced MA 24.49 +.5 +3.5 +8.1/A BalancedK MA 24.50 +.5 +3.6 +8.2/A BlueChipVal LV 19.24 +.9 -1.8 +6.3/E CALtdTrmTFBd SS 10.50 +.2 +.3 +1.2/C CAMuniInc MC 12.70 +.2 -.6 +2.8/D Canada MQ 52.72 -.5 -3.5 +4.0/C Cap&Inc HY 9.99 -.8 +.3 +5.6/A ChinaRegion CH 35.25 -6.3 -2.0 +5.0/D CmdtyStrat BB 5.34 -5.0 -1.8 -5.4/E CnncticutMunInc SL 11.19 +.1 -.4 +2.3/C CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 132.84 +.3 +10.2 +14.8/A ContrafundK LG 132.81 +.3 +10.2 +14.9/A ConvertibleSecs CV 29.05 -.2 +4.7 +4.3/E CorpBd TW 11.13 -.2 -3.0 +3.1/B CptlApprec LG 37.95 -1.1 +7.8 +9.8/E CptlApprecK LG 38.04 -1.1 +7.9 +9.9/E DisciplinedEq LB 38.95 -.8 +.4 +8.0/E DisciplinedEqK LB 38.90 -.8 +.5 +8.1/D DivGro LB 32.42 +.2 -1.2 +7.7/E DivGroK LB 32.39 +.2 -1.2 +7.8/E DiversIntl FG 38.54 -3.1 -3.7 +3.4/E DiversIntlK FG 38.49 -3.1 -3.6 +3.6/E EmMkts EM 30.38 -5.4 -7.2 +8.0/A EmMktsDbt EB 9.50 -1.5 -4.8 +6.0/A EmMktsDiscovery EM 14.23 -6.5 -7.4 +6.9/A EmMktsIdxPrm EM 10.53 -6.1 -7.7 +4.6/C EmMktsK EM 30.41 -5.4 -7.2 +8.1/A EmergEMEA EM 9.52 -4.6 -8.0 +6.4/B EmergMketsOpps EM 19.67 -5.5 -8.1 +6.6/B EmergingAsia PJ 42.62 -5.1 -5.4 +7.9/A EqDividendInc LV 27.16 +.5 -1.7 +8.0/C EqDividendIncK LV 27.16 +.5 -1.7 +8.1/C EqIncome LV 57.67 +.2 -2.4 +7.0/D EqIncomeK LV 57.64 +.2 -2.3 +7.2/D Europe ES 40.17 -3.5 -5.1 +3.5/C ExMktIdxInPr MB 66.07 +.5 +6.6 +10.5/A ExMktIdxInv MB 66.09 +.5 +6.6 +10.5/A ExMktIdxPr MB 66.09 +.5 +6.6 +10.5/A ExprtMltntnl LB 21.91 +.4 -1.4 +8.3/D ExprtMltntnlK LB 21.87 +.4 -1.3 +8.4/D Fidelity LG 47.07 -1.3 +4.1 +10.0/E FidelityK LG 47.07 -1.3 +4.1 +10.1/E FltngRtHiInc BL 9.46 +.1 +2.2 +3.8/B FltngRtHiInc BL 9.59 ... +1.7 +3.8/B FocedHiInc HY 8.38 -.3 -1.7 +3.6/D FocusedStock LG 25.38 -.2 +12.1 +13.4/B FourinOneIdx AL 44.69 -.8 +1.0 +8.2/A Frdm 2005 TA 12.31 -.4 -.3 +4.5/C Frdm 2010 TA 15.65 -.5 -.2 +5.2/A Frdm 2015 TD 13.03 -.7 -.1 +5.8/A Frdm 2020 TE 16.17 -.8 ... +6.3/A Frdm 2025 TG 14.09 -.8 +.1 +6.6/A Frdm 2030 TH 17.64 -1.0 +.3 +7.6/A Frdm 2035 TI 14.92 -1.2 +.5 +8.4/A Frdm 2040 TJ 10.47 -1.2 +.5 +8.4/A Frdm 2045 TK 11.88 -1.2 +.6 +8.4/B Frdm 2050 TN 11.95 -1.2 +.6 +8.5/A Frdm 2055 TL 13.49 -1.2 +.5 +8.4/B Frdm Inc RI 11.54 -.3 -.5 +3.6/B FrdmIdx2055Inv TL 15.18 -1.1 +.7 +8.3/B GNMA GI 11.13 +.2 -1.1 +1.1/A GlbCmdtyStk SN 13.46 -2.6 +2.1 +5.5/B GlbHiInc HY 9.36 -.8 -2.2 +4.6/B GlbexUSIdxIns FB 12.90 -3.7 -4.7 +4.4/B GlbexUSIdxInsPr FB 12.90 -3.7 -4.7 +4.4/B GlbexUSIdxPr FB 12.89 -3.7 -4.8 +4.4/B GlobalEqIncome WS 14.06 -1.2 -2.8 +6.0/D GlobalexUSIdx FB 12.62 -3.7 -4.7 +4.5/B GovernmentInc GI 9.98 +.2 -1.3 +.9/B GrDiscv LG 35.90 -.1 +10.3 +14.7/A GrDiscvK LG 35.94 -.1 +10.3 +14.8/A GrStrategies MG 42.95 -1.0 +4.5 +7.9/D GrStrategiesK MG 43.28 -.9 +4.5 +8.0/D GroCo LG 18.74 -.8 +12.7 +18.6/A GroCo LG 200.32 -.8 +12.1 +18.1/A GroCoK LG 200.37 -.8 +12.2 +18.2/A Growth&Inc LB 37.92 +.2 +.4 +9.2/D Growth&IncK LB 37.89 +.2 +.4 +9.3/D HighIncome HY 8.76 -.2 +.3 +5.2/A Independence LG 39.60 -.4 +6.2 +8.0/E IndependenceK LG 39.63 -.4 +6.2 +8.1/E InfPrtBd IP 11.86 +.8 -.2 +1.6/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 48

InfPrtBdIdxPrm IP 9.82 +.8 -.1 +1.9/A In-ProtBondA m IP 11.70 +.8 -.4 +1.3/C In-ProtBondI IP 11.82 +.8 -.3 +1.5/C IntermediateBd CI 10.55 +.1 -1.1 +1.3/D InternationalVa FV 8.55 -3.1 -5.6 +1.7/D IntlCptlApprec FG 20.69 -3.1 -1.8 +8.1/B IntlDiscv FG 43.76 -3.7 -4.2 +4.5/D IntlEnhIdx FV 9.73 -3.8 -4.0 +5.2/A IntlGr FG 15.96 -2.0 -1.2 +6.1/C IntlGr FG 13.46 -2.1 -1.7 +5.8/C IntlIdxInstl FB 41.52 -3.1 -3.7 +4.3/B IntlIdxInstlPrm FB 41.52 -3.1 -3.7 +4.3/B IntlIdxInv FB 41.50 -3.2 -3.8 +4.2/B IntlIdxPremium FB 41.51 -3.1 -3.8 +4.3/B IntlRlEstt GR 11.59 -1.7 -.5 +6.3/A IntlSmCp FQ 28.75 -4.6 -3.8 +9.6/A IntlSmCp FR 17.71 -4.1 -1.4 +8.0/C IntlSmCpOpps FR 18.99 -4.1 -1.8 +8.8/B IntlVal FV 10.14 -3.1 -5.1 +2.0/D IntrmGovtInc GI 10.23 +.1 -.8 +.4/D IntrmMuniInc MI 10.23 +.2 -.2 +2.3/C IntrmTrBdIdPrm GI 10.37 +.4 -1.7 +.9/B InvmGradeBd CI 10.94 +.2 -1.4 +2.4/A InvmGradeBd CI 7.69 +.1 -1.8 +2.0/B Japan JS 15.11 -3.9 -2.2 +8.1/C JapanSmlrCo JS 18.05 -5.6 -4.8 +11.7/B LTTrsBdIdxPrm GL 12.69 +1.1 -3.1 +3.7/B LargeCapStock LB 32.09 ... +1.3 +9.5/C LargeCapValIdx LV 12.48 -.6 -1.7 +8.0/C LatinAmerica LS 20.51 -7.9 -16.2 -.5/D LgCpCorEnhIdx LB 15.16 -.8 +3.4 +10.9/B LgCpGrEnhIdx LG 20.03 -.3 +5.8 +13.1/C LgCpValEnhIdx LV 13.07 -1.1 -1.0 +8.7/B LimitedTermGov GS 9.76 +.1 -.5 +.1/C LowPrStk MV 54.76 -.6 +.4 +7.8/C LowPrStkK MV 54.74 -.6 +.5 +7.9/C LtdTrmMuniInc MS 10.45 +.2 +.2 +1.1/B LvrgdCoStk MB 34.17 -2.9 +2.1 +5.8/D LvrgdCoStkK MB 34.26 -2.9 +2.2 +5.9/D MAMunicipalInc MT 11.95 +.1 -.8 +2.7/A Magellan LG 105.66 -.4 +5.9 +11.9/C MagellanK LG 105.51 -.3 +5.9 +12.0/C MegaCapStock LB 17.54 -.3 +.6 +9.2/D MichiganMuniInc SL 11.97 +.1 -.7 +2.6/B MidCapIdxIns MB 21.34 ... +2.5 +9.4/B MidCapIdxPrm MB 21.34 ... +2.4 +9.4/B MidCapStock MG 37.99 +.5 +3.6 +9.3/C MidCapStockK MG 38.00 +.5 +3.6 +9.4/C MidCapValue MV 24.33 -.9 -4.3 +5.1/E MidCpEnhIdx MB 15.69 -.9 +.3 +8.3/B MinnesotaMnInc SM 11.40 +.1 -.8 +2.2/C MortgageSecs CI 10.90 +.1 -1.2 +1.4/D MrylndMuniInc SL 11.12 ... -1.1 +2.7/B MuniInc ML 12.77 +.2 -.6 +3.1/C MuniInc2019 MS 10.57 +.3 +.8 +1.2/B NJMunicipalInc MJ 11.67 +.4 -.2 +3.6/B NYMuniInc MY 12.92 +.1 -.8 +2.6/C NasdCmpIdx LG 99.68 +.2 +10.0 +15.8/A NewMillennium LB 41.47 +.7 +4.2 +10.4/B NewMktsInc EB 14.88 -1.7 -6.2 +5.0/A Nordic MQ 51.52 -.5 -3.3 +7.3/A OTCPortfolio LG 12.42 +.3 +13.1 +19.6/A OTCPortfolioK LG 12.59 +.4 +13.1 +19.8/A OhioMunilInc MO 11.89 +.1 -1.0 +3.0/A Overseas FG 49.21 -2.9 -2.9 +6.4/B OverseasK FG 49.12 -2.9 -2.9 +6.5/B PacicBasin DP 33.73 -5.0 -4.9 +9.2/A PennsylvnMnInc MP 10.94 ... -.6 +2.7/C Puritan MA 24.10 -.1 +3.3 +8.5/A PuritanK MA 24.09 ... +3.3 +8.6/A RealEstInv SR 41.98 +2.8 +1.0 +7.6/A RlEstateIdxPrm SR 15.57 +3.0 +1.2 +6.7/B RlEsttInc SR 10.88 +1.2 +1.3 +6.0/C RlEsttInc SR 11.95 +1.6 +.8 +6.5/B SCGrth SG 28.39 ... +14.8 +15.6/A SCValue SV 20.44 -.7 +.6 +9.7/C STTrsBdIdxPrm GS 10.20 +.1 -.4 +.4/B ShTrmBd CS 8.51 +.1 ... +.8/C ShrtDurHiInc HY 9.37 -.1 +.3 +3.0/E SmCapIdxIns SB 21.92 +.6 +8.5 +11.6/A SmCapIdxInv SB 21.89 +.6 +8.4 +11.5/B SmCpDiscv SB 12.11 -.9 +2.5 +6.5/E SmCpDiscv SB 26.37 -1.0 +1.6 +6.6/E SmCpEnhIdx SB 14.60 ... +7.1 +9.2/C SmCpOpps SB 15.23 -.5 +8.6 +9.6/C SmallCapStock SB 18.58 +1.0 +4.8 +8.3/D StkSelorAllCp LG 46.13 -.7 +5.0 +11.5/D StkSelorSmCp SB 28.50 -.9 +7.7 +9.3/C StkSlrLgCpVal LV 20.35 -.6 -1.8 +6.7/D StratDivInc AL 15.15 +.4 -.1 +7.8/B StratRlRet XY 8.94 -.4 +.7 +2.0/E TaxFreeBond ML 11.31 +.1 -.7 +3.2/B TelecomandUtls SU 26.30 +5.0 +3.7 +8.9/C TotalBond CI 10.35 +.1 -1.4 +2.5/A TotalEmMkts EM 12.46 -4.6 -8.0 +6.3/B Trend LG 105.71 -.8 +8.7 +14.3/B TtlIntlEq FG 8.92 -3.3 -4.2 +5.3/C TtlMktIdxF LB 78.83 -.1 +3.6 +11.5/A TtlMktIdxInsPrm LB 78.81 -.1 +3.6 +11.5/A TtlMktIdxInstl LB 78.81 -.1 +3.6 +11.5/A TtlMktIdxInv LB 78.82 -.1 +3.6 +11.4/A TtlMktIdxPrm LB 78.82 -.1 +3.6 +11.5/A USBdIdxF CI 11.23 +.1 -1.8 +1.7/C USBdIdxIns CI 11.23 +.1 -1.8 +1.6/C USBdIdxInsPrm CI 11.23 +.1 -1.8 +1.7/C USBdIdxInv CI 11.24 +.1 -1.8 +1.6/C USBdIdxPrm CI 11.23 +.1 -1.8 +1.6/C ValDiscv LV 28.42 +.4 -1.8 +6.8/D ValDiscvK LV 28.45 +.4 -1.7 +7.0/D Value MV 12.04 +.9 -.6 +6.4/D ValueK MV 12.05 +.9 -.6 +6.5/D ValueStrategies LV 41.81 +1.1 -.6 +6.7/D Worldwide WS 27.92 -1.3 +5.7 +9.5/BFidelity AdvisorAssetMgr60%A m MA 12.60 -.7 +.6 +6.2/B AssetMgr70%A m MA 22.59 -.9 +.9 +6.9/B AssetMgr70%C m MA 22.44 -1.0 +.5 +6.1/C AssetMgr70%I MA 22.65 -.9 +1.1 +7.2/A AssetMgr70%M m MA 22.58 -1.0 +.8 +6.7/B BalancedA m MA 21.48 +.5 +3.2 +7.8/A BalancedC m MA 21.30 +.4 +2.8 +6.9/B BalancedI MA 21.90 +.5 +3.4 +8.0/A BalancedM m MA 21.71 +.4 +3.1 +7.5/A BiotechnologyA m SH 27.39 ... +9.1 -1.9/E BiotechnologyI SH 28.98 ... +9.2 -1.6/E BiotechnologyM m SH 25.94 ... +8.9 -2.2/E CAMuniIncI MC 12.73 +.2 -.6 +2.7/D CapitalDevA m LB 16.20 ... +1.3 +9.2/D CapitalDevO LB 16.77 ... +1.5 +9.5/C ConsumerDscrtA m CD 27.76 +2.0 +9.8 +10.8/B ConsumerStplsA m CC 77.94 +3.3 -9.4 +1.9/E ConsumerStplsC m CC 75.74 +3.3 -9.8 +1.1/E ConsumerStplsI CC 78.55 +3.3 -9.3 +2.2/D ConsumerStplsM m CC 77.17 +3.3 -9.6 +1.6/E CorporateBondI TW 11.13 -.2 -3.0 +3.1/C DiverIntlA m FG 22.71 -3.2 -4.0 +3.6/E DiverIntlC m FG 21.73 -3.3 -4.4 +2.8/E DiverIntlI FG 23.09 -3.1 -3.8 +3.9/E DiverIntlM m FG 22.55 -3.2 -4.1 +3.3/E DiversiedStkA m LB 26.26 -1.1 +6.1 +11.0/B DiversiedStkO LB 26.99 -1.1 +6.3 +11.4/A DividendGrowthA m LB 17.23 +.2 -1.3 +7.3/E DividendGrowthC m LB 16.28 +.1 -1.7 +6.5/E DividendGrowthI LB 18.17 +.2 -1.2 +7.6/E DividendGrowthM m LB 17.14 +.1 -1.4 +7.1/E EmMktsIncA m EB 13.09 -1.7 -6.4 +4.6/A EmMktsIncC m EB 13.19 -1.8 -6.7 +3.9/B EmMktsIncI EB 12.83 -1.7 -6.2 +5.0/A EmMktsIncM m EB 13.03 -1.7 -6.3 +4.6/A EmergingAsiaA m PJ 38.90 -5.1 -5.3 +7.8/A EmergingAsiaC m PJ 35.28 -5.1 -5.7 +7.0/B EmergingAsiaI PJ 40.11 -5.1 -5.2 +8.1/A EmergingMktsA m EM 27.93 -5.5 -7.5 +7.4/A EmergingMktsC m EM 26.51 -5.5 -7.8 +6.5/B EmergingMktsI EM 28.09 -5.4 -7.3 +7.7/A EmergingMktsM m EM 27.69 -5.5 -7.6 +7.1/A EnergyA m EE 36.18 -2.7 +5.1 +3.4/A EnergyC m EE 33.19 -2.7 +4.7 +2.7/A EnergyI EE 38.15 -2.7 +5.2 +3.7/A EnergyM m EE 37.00 -2.7 +5.0 +3.2/A EquityGrowthA m LG 12.04 -.2 +10.3 +14.5/B EquityGrowthC m LG 10.28 -.2 +9.9 +13.6/B EquityGrowthI LG 13.19 -.2 +10.4 +14.8/A EquityGrowthM m LG 11.82 -.3 +10.1 +14.2/B EquityIncomeA m LV 31.56 +.5 -2.0 +6.7/D EquityIncomeC m LV 31.74 +.4 -2.4 +5.9/E EquityIncomeI LV 33.01 +.5 -1.9 +7.0/D EquityIncomeM m LV 32.26 +.5 -2.1 +6.5/D EquityValueA m LV 18.60 +.4 -2.0 +6.4/E FinancialSvcsA m SF 21.21 -2.5 -3.0 +9.5/B FinancialSvcsC m SF 19.83 -2.6 -3.4 +8.7/C FinancialSvcsM m SF 20.98 -2.6 -3.1 +9.2/B FltngRtHiIncA m BL 9.60 -.2 +1.5 +3.5/C FltngRtHiIncC m BL 9.60 -.2 +1.2 +2.7/E FltngRtHiIncI BL 9.58 -.1 +1.7 +3.8/B FltngRtHiIncM m BL 9.59 -.1 +1.5 +3.4/C Freedom2005A m TA 11.64 -.3 -.3 +4.2/D Freedom2005I TA 11.72 -.3 -.2 +4.4/C Freedom2010A m TA 12.09 -.4 -.1 +4.8/A Freedom2010M m TA 12.04 -.4 -.3 +4.6/B Freedom2015A m TD 12.19 -.5 ... +5.5/A Freedom2015C m TD 12.07 -.6 -.5 +4.7/C Freedom2015I TD 12.29 -.5 +.1 +5.8/A Freedom2015M m TD 12.16 -.5 -.2 +5.2/B Freedom2020A m TE 13.32 -.5 +.1 +5.9/A Freedom2020C m TE 13.20 -.7 -.3 +5.1/C Freedom2020I TE 13.42 -.6 +.2 +6.2/A Freedom2020M m TE 13.31 -.6 ... +5.6/B Freedom2025A m TG 13.36 -.7 +.1 +6.2/B Freedom2025C m TG 13.16 -.7 -.2 +5.5/D Freedom2025I TG 13.49 -.6 +.4 +6.5/B Freedom2025M m TG 13.39 -.6 +.1 +6.0/C Freedom2030A m TH 14.51 -.7 +.5 +7.2/B Freedom2030C m TH 14.25 -.8 ... +6.4/C Freedom2030I TH 14.60 -.7 +.6 +7.4/A Freedom2030M m TH 14.44 -.7 +.4 +6.9/B Freedom2035A m TI 14.21 -.8 +.8 +7.9/A Freedom2035C m TI 13.82 -.9 +.4 +7.1/C Freedom2035I TI 14.32 -.8 +.9 +8.2/A Freedom2035M m TI 14.08 -.8 +.6 +7.7/B Freedom2040A m TJ 15.22 -.8 +.8 +8.0/B Freedom2040C m TJ 14.82 -.9 +.4 +7.2/D Freedom2040I TJ 15.32 -.9 +.9 +8.3/B Freedom2040M m TJ 15.14 -.9 +.7 +7.7/C Freedom2045A m TK 11.87 -.9 +.8 +8.0/C Freedom2045I TK 11.95 -.9 +.9 +8.3/B Freedom2045M m TK 11.77 -.9 +.7 +7.7/C Freedom2050A m TN 11.84 -.9 +.7 +8.0/C Freedom2050I TN 11.93 -.8 +.9 +8.3/B Freedom2050M m TN 11.77 -.9 +.7 +7.7/C Freedom2055A m TL 13.06 -.8 +.8 +8.0/C Freedom2055I TL 13.12 -.8 +.9 +8.3/B FreedomIncomeA m RI 10.84 -.3 -.5 +3.4/C FreedomIncomeI RI 10.88 -.2 -.3 +3.6/B GlblCapApprecI SW 19.27 -2.4 +.1 +8.1/C GlobalCmdtyStkI SN 13.47 -2.6 +2.2 +5.6/B GovernmentIncA m GI 10.00 +.2 -1.3 +.6/C GovernmentIncC m GI 10.00 +.2 -1.7 -.2/E GovernmentIncI GI 10.00 +.3 -1.2 +.8/B GovernmentIncM m GI 10.00 +.2 -1.3 +.6/C Growth&IncomeA m LB 28.44 +.1 +.2 +8.8/D Growth&IncomeC m LB 26.63 ... -.1 +8.0/E Growth&IncomeM m LB 28.44 +.1 +.1 +8.5/D GrowthOppsA m LG 76.65 +5.8 +18.4 +16.9/A GrowthOppsC m LG 67.05 +5.7 +18.0 +16.0/A GrowthOppsI LG 82.09 +5.8 +18.6 +17.2/A GrowthOppsM m LG 76.14 +5.8 +18.3 +16.6/A HealthCareA m SH 48.65 +.2 +14.1 +5.7/B HealthCareC m SH 39.04 +.1 +13.7 +4.9/B HealthCareI SH 52.80 +.2 +14.2 +6.0/A HealthCareM m SH 45.51 +.2 +13.9 +5.4/B HighIncAdvtgA m HY 11.21 -.4 +.6 +5.8/A HighIncAdvtgC m HY 11.19 -.4 +.2 +5.1/A HighIncAdvtgI HY 10.51 -.3 +.7 +6.1/A HighIncAdvtgM m HY 11.28 -.4 +.6 +5.9/A HighIncomeA m HY 7.64 -.2 -.9 +3.9/C HighIncomeC m HY 7.62 -.2 -1.2 +3.1/E HighIncomeI HY 7.65 -.3 -.8 +4.1/B HighIncomeM m HY 7.62 -.3 -.9 +3.8/C IndustrialsA m ID 40.38 -3.6 -3.7 +9.0/C IndustrialsC m ID 36.11 -3.6 -4.0 +8.1/C IndustrialsI ID 42.48 -3.5 -3.5 +9.2/B IndustrialsM m ID 39.47 -3.6 -3.8 +8.7/C IntermMuniIncA m MI 10.23 +.1 -.5 +1.9/D IntermMuniIncI MI 10.24 +.2 -.3 +2.1/C IntlCapitalAppA m FG 19.37 -3.2 -2.0 +7.7/B IntlCapitalAppC m FG 17.08 -3.2 -2.3 +6.9/B IntlCapitalAppM m FG 18.88 -3.2 -2.1 +7.4/B IntlDiscvA m FG 43.45 -3.7 -4.3 +4.1/D IntlDiscvI FG 43.65 -3.7 -4.2 +4.5/D IntlGrA m FG 13.37 -2.1 -1.8 +5.5/C IntlGrC m FG 13.11 -2.2 -2.2 +4.7/D IntlGrI FG 13.44 -2.0 -1.6 +5.8/C IntlSmCapOppsI FR 18.96 -4.1 -1.8 +8.8/B IntlSmallCapA m FQ 28.22 -4.6 -4.0 +9.3/A IntlSmallCapI FQ 28.93 -4.6 -3.9 +9.6/A InvestmentGrBdA m CI 7.69 +.2 -1.8 +1.7/C InvestmentGrBdI CI 7.70 +.2 -1.8 +1.9/B LargeCapA m LB 33.65 -.1 +1.2 +9.4/C LargeCapC m LB 30.44 -.1 +.8 +8.5/D LargeCapI LB 35.23 ... +1.3 +9.7/C LargeCapM m LB 33.56 -.1 +1.1 +9.1/D LeveragedCoStkA m MB 44.20 -1.6 +1.9 +5.4/D LeveragedCoStkC m MB 39.43 -1.6 +1.5 +4.6/E LeveragedCoStkI MB 45.21 -1.6 +2.1 +5.6/D LeveragedCoStkM m MB 42.75 -1.6 +1.8 +5.1/D LimitedTermBdA m CS 11.24 ... -.8 +.9/C LimitedTermBdC m CS 11.21 -.1 -1.2 +.1/E LimitedTermBdI CS 11.27 ... -.6 +1.1/C LimitedTermBdM m CS 11.25 ... -.7 +.9/C LtdTermMuniIncA m MS 10.47 +.2 +.1 +.8/D LtdTermMuniIncI MS 10.46 +.2 +.3 +1.1/B MaterialsA m SN 81.75 -3.1 -5.1 +6.3/A MaterialsC m SN 78.73 -3.2 -5.4 +5.5/B MaterialsI SN 82.01 -3.1 -4.9 +6.6/A MegaCapStockA m LB 17.36 -.3 +.5 +8.9/D MegaCapStockI LB 17.56 -.3 +.7 +9.2/D MidCapIIA m MB 21.10 -.8 +2.7 +8.7/B MidCapIIC m MB 18.74 -.8 +2.3 +7.8/C MidCapIII MB 21.79 -.7 +2.9 +9.0/B MidCapIIM m MB 20.56 -.8 +2.6 +8.4/B MidCapValueA m MV 23.96 -.9 -4.5 +4.8/E MortgageSecI CI 10.86 +.1 -1.2 +1.3/D NewInsA m LG 33.20 +.3 +8.1 +12.9/C NewInsC m LG 29.04 +.2 +7.8 +12.1/C NewInsI LG 33.95 +.3 +8.3 +13.2/B NewInsM m LG 32.09 +.2 +8.0 +12.6/C NewInsZ LG 34.00 +.3 +8.3 +13.3/B OverseasA m FG 24.05 -2.9 -3.2 +3.7/E OverseasI FG 24.57 -2.9 -3.1 +4.0/D OverseasM m FG 24.69 -3.0 -3.3 +3.5/E RealEstateA m SR 21.90 +3.2 +.8 +5.6/D RealEstateI SR 22.11 +3.3 +1.0 +5.8/C RealEstateM m SR 21.89 +3.2 +.7 +5.3/D RlEstIncA m SR 11.89 +1.5 +.6 +6.2/C RlEstIncC m SR 11.77 +1.6 +.3 +5.5/D RlEstIncI SR 11.91 +1.6 +.8 +6.5/B RlEstIncM m SR 11.90 +1.6 +.6 +6.2/C SCGrthA m SG 27.26 ... +14.6 +15.3/A SCGrthC m SG 24.41 -.1 +14.2 +14.4/A SCGrthI SG 28.46 ... +14.8 +15.6/A SCGrthM m SG 26.41 ... +14.5 +15.0/A SCValueA m SV 20.07 -.7 +.5 +9.4/C SCValueI SV 20.45 -.7 +.6 +9.7/C SCValueM m SV 19.59 -.8 +.4 +9.2/C SeriesGrOpps LG 15.30 +6.8 +20.1 +17.9/A SeriesSmallCap SB 12.23 -.6 +2.7 +5.2/E SmallCapA m SB 26.32 -.7 +2.0 +4.7/E SmallCapC m SB 19.77 -.8 +1.5 +3.9/E SmallCapI SB 28.90 -.7 +2.1 +5.0/E SmallCapM m SB 24.32 -.7 +1.8 +4.5/E StgInc MU 12.14 -.5 NA NA StgIncA m MU 11.98 -.5 -1.3 +3.8/B StgIncC m MU 11.95 -.6 -1.6 +3.0/C StgIncI MU 12.14 -.5 -1.2 +4.0/A StgIncM m MU 11.97 -.5 -1.3 +3.8/B StockSelAllCpA m LG 46.12 -.7 +4.8 +11.1/D StockSelAllCpI LG 46.15 -.7 +5.0 +11.4/D StockSelAllCpK LG 46.15 -.6 +5.0 +11.6/D StockSelAllCpM m LG 46.07 -.7 +4.7 +10.8/D StockSlrMidCp MG 42.29 +.5 +5.8 +9.4/C StockSlrMidCpA m MG 40.54 +.5 +5.7 +9.1/C StockSlrMidCpC m MG 36.93 +.5 +5.3 +8.3/D StockSlrMidCpI MG 42.38 +.5 +5.9 +9.4/C StockSlrMidCpM m MG 40.73 +.5 +5.6 +8.9/D StockSlrSmCpI SB 28.59 -.8 +7.7 +9.3/C StratDiv&IncA m AL 15.05 +.4 -.3 +7.5/B StratDiv&IncC m AL 14.96 +.3 -.7 +6.7/C StratDiv&IncI AL 15.11 +.4 -.1 +7.8/B StratDiv&IncM m AL 15.03 +.3 -.4 +7.3/B StrategicRlRetI XY 8.92 -.4 +.7 +2.0/E TechnologyA m ST 59.95 -1.8 +12.0 +23.2/B TechnologyC m ST 50.85 -1.9 +11.5 +22.3/B TechnologyM m ST 56.84 -1.8 +11.8 +22.9/B TotalBondA m CI 10.35 +.1 -1.7 +2.2/B TotalBondC m CI 10.36 +.1 -2.0 +1.5/D TotalBondI CI 10.33 +.1 -1.6 +2.5/A TotalBondM m CI 10.34 +.2 -1.6 +2.2/B UtilitiesA m SU 31.57 +4.7 +8.7 +11.8/A UtilitiesC m SU 30.85 +4.6 +8.3 +11.0/A UtilitiesI SU 32.23 +4.7 +8.8 +12.1/A ValueA m MV 25.30 +.8 -.9 +5.9/D ValueStratsA m LV 35.90 +1.1 -.8 +6.4/E ValueStratsI LV 39.26 +1.1 -.7 +6.6/D ValueStratsK LV 41.78 +1.1 -.6 +6.8/D ValueStratsM m LV 37.74 +1.0 -.9 +6.1/EFidelity SelectAdvisorGoldA m SP 18.42 -1.4 -9.0 +6.8/C AdvisorGoldC m SP 17.22 -1.5 -9.3 +6.1/D AdvisorGoldI SP 18.92 -1.4 -8.9 +7.2/B AirTransp ID 76.00 -3.8 -4.5 +12.2/A Banking SF 32.93 -2.1 +.7 +11.0/B Biotechnology SH 231.02 -.1 +9.8 -.9/D Brkrg&InvmtMgmt SF 77.19 -4.1 -.8 +6.9/D Chemicals SN 159.90 -2.7 -4.4 +11.8/A CommsEquip ST 37.73 +.6 +11.6 +11.7/E Computers ST 94.82 -.9 +7.1 +14.9/E Const&Hsg MG 59.52 +.6 -3.5 +9.3/C ConsumerDiscret CD 44.87 +2.1 +10.0 +11.5/A ConsumerFinance SF 15.75 +.3 +1.5 +9.1/C ConsumerStaples CC 78.72 +3.3 -9.3 +2.2/D Defense&Aero ID 170.89 -3.6 +5.4 +18.7/A Energy EE 47.11 -2.6 +5.4 +3.9/A EnergyService EE 44.46 -4.7 -1.9 -3.0/D Envir&AltEngy ID 24.00 -3.3 -6.8 +9.5/B FinancialSvcs SF 108.15 -2.5 -3.0 +9.7/B Gold SP 18.92 -1.4 -8.9 +7.2/C HealthCare SH 246.51 +.2 +14.2 +5.8/B HealthCareSvcs SH 93.10 +3.4 +9.5 +8.7/A ITServices ST 61.62 +1.8 +14.9 +18.2/D Industrials ID 33.99 -3.5 -3.6 +9.2/B Insurance SF 64.97 -2.5 -6.9 +8.2/C Leisure CD 153.73 -4.5 -2.1 +8.6/B Materials SN 82.18 -3.1 -4.9 +6.6/A MedTech&Devcs SH 49.69 +1.9 +18.2 +17.1/A Multimedia CD 77.48 +7.8 +3.4 +5.0/D NaturalGas EE 25.18 +1.0 +5.7 -3.4/D NaturalRes EE 30.85 -1.4 +2.5 +2.1/A Pharmaceuticals SH 19.08 -.6 +3.4 -3.8/E Retailing CD 15.40 +3.4 +16.6 +19.2/A Semicon ST 11.32 -5.6 +7.3 +24.4/A Swre&ITSvcs ST 18.68 +.4 +15.0 +24.4/A Technology ST 180.23 -1.9 +11.6 +23.4/A Telecom SC 55.74 +3.5 -4.0 +5.8/A Transportation ID 96.76 -3.8 -2.4 +12.2/A Utilities SU 86.34 +4.7 +8.7 +12.2/A Wireless SC 9.87 -.7 -1.5 +8.0/AFiera CapitalSTRONGNtnCcyIns CR 16.41 -.8 -3.0 -.7/D SmMidCapGrInstl MG 21.57 -1.6 +6.2 +7.9/DFirst EagleGlbA m IH 58.09 -1.8 -1.6 +6.3/A GoldA m SP 15.48 -2.6 -8.5 +4.3/E OverseasA m FB 23.78 -2.6 -3.7 +3.8/C USValA m LB 20.20 -1.0 +.5 +8.0/E USValI LB 20.54 -1.0 +.7 +8.3/D ofAmericaI MB 35.60 -2.9 -2.2 +3.7/E ofAmericaY b MB 35.47 -2.9 -2.3 +3.4/EFirst InvestorsEqIncA m LV 10.62 -1.1 -1.5 +7.6/C ForIncA m HY 2.42 ... -.7 +3.6/D GlbA m WS 8.43 -2.0 +.8 +6.7/C GovtA m GI 10.10 ... -1.7 -.2/E GrandIncA m LV 23.11 -1.3 -2.3 +5.8/E IntlA m FG 15.96 -2.0 -2.6 +6.7/B InvmGradeA m TW 9.18 -.3 -3.1 +1.8/E OppA m MB 41.52 -.2 -.3 +5.9/D SelGrA m LG 12.69 -.5 +6.4 +12.5/C SpecSitsA m SV 32.48 -.9 +1.7 +8.3/D TEIncA m MI 9.20 +.1 -.5 +1.6/E TENYA m MY 13.86 +.2 -.6 +1.9/E TEOppsA m ML 16.14 +.1 -1.0 +2.1/E TtlRetA m MA 19.60 -.9 -2.5 +3.8/EFirst WesternFI CI 9.57 +.1 -.9 +2.4/A ShrtDrBd CS 9.79 +.1 +.2 +1.6/AFirsthandTechOpps ST 11.98 -.2 +20.0 +22.4/BFort PittCptlTtlRet d LB 26.37 -2.5 +1.1 +12.2/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.4 -.1/D AdjUSGvtScAdv GS 8.17 +.1 +.5 +.2/C AdjUSGvtScC m GS 8.15 ... +.2 -.5/E AlbmTxFrIncA m SL 10.59 +.2 -.2 +2.4/B AlbmTxFrIncA m SL 10.87 +.2 -.2 +2.1/C AlbmTxFrIncAdv SL 10.62 +.2 -.1 +2.5/B AlbmTxFrIncC m SL 10.77 +.1 -.5 +1.8/D BalA m MA 12.05 -.6 -.9 +5.8/C BalAdv MA 12.08 -.5 -.8 +6.1/C BalC m MA 11.94 -.6 -1.3 +5.1/D BalSheetInvmA m MV 39.32 -.6 +.2 +8.4/B BalSheetInvmAdv MV 40.68 -.6 +.3 +8.7/B BalSheetInvmC m MV 37.56 -.7 -.2 +7.6/C BiotechDiscvA m SH 156.48 +.5 +4.1 -3.3/E BiotechDiscvAdv SH 160.20 +.5 +4.2 -3.1/E CAHYMuniA m MC 10.70 +.5 +.1 +4.4/A CAHYMuniAdv MC 10.73 +.5 +.2 +4.5/A CAHYMuniC m MC 10.78 +.4 -.2 +3.8/A CAIntTrTFIncA m MF 11.80 +.2 -.2 +2.2/C CAIntTrTFIncAdv MF 11.83 +.2 -.1 +2.3/C CAIntTrTFIncC m MF 11.84 +.1 -.5 +1.6/E CATxFrIncA x MC 7.30 +.3 -.5 +3.4/B CATxFrIncAdv x MC 7.29 +.3 -.3 +3.6/B CATxFrIncC x MC 7.29 +.2 -.7 +2.9/C ChinaWldA m CH 22.44 -4.3 +3.7 +6.5/C ChinaWldAdv CH 22.61 -4.4 +3.9 +6.8/C ClrdTxFrIncA m SL 11.34 +.3 +.1 +2.2/C ClrdTxFrIncAdv SL 11.34 +.3 +.1 +2.3/C ClrdTxFrIncC m SL 11.47 +.2 -.3 +1.6/E CnctTxFrIncA m SL 10.07 +.2 ... +1.9/D CnsrvAllcA m CA 14.63 -1.2 -.1 +3.5/D CnsrvAllcC m CA 14.34 -1.2 -.4 +2.7/E CnsrvAllcR b CA 14.57 -1.2 -.2 +3.2/E CnvrtSecA m CV 21.14 -.5 +9.5 +10.7/A CnvrtSecAdv CV 21.14 -.5 +9.7 +11.0/A CnvrtSecC m CV 20.81 -.6 +9.1 +9.9/A CorfolioAllcA m XM 19.72 -.8 +3.4 +8.3/B CorfolioAllcC m XM 19.39 -.9 +3.0 +7.5/C DevMktsA m EM 20.03 -4.9 -8.9 +7.2/A DevMktsAdv EM 19.94 -4.9 -8.8 +7.4/A DevMktsC m EM 19.37 -5.0 -9.2 +6.3/B DynaTechA m LG 75.12 -.3 +14.9 +17.8/A DynaTechAdv LG 77.30 -.3 +15.0 +18.0/A DynaTechC m LG 63.12 -.4 +14.5 +16.9/A DynaTechR b LG 73.06 -.3 +14.7 +17.5/A DynaTechR6 LG 77.98 -.3 +15.1 +18.2/A EMSmCpA m EM 14.14 -4.2 -6.4 +4.0/D EMSmCpAdv EM 14.31 -4.2 -6.2 +4.3/C EMSmCpC m EM 13.46 -4.2 -6.7 +3.3/D EmergMktDbtOpps EB 11.38 -1.6 -2.6 +5.3/A EqIncA m LV 24.83 -1.2 -.3 +8.6/B EqIncC m LV 24.63 -1.2 -.7 +7.8/C FdrIntTrTFIncA m MI 11.91 +.1 -.5 +1.7/E FdrIntTrTFIncAd MI 11.94 +.1 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.1 -.8 +1.1/E FdrLtdTrTFIncA m MS 10.29 +.2 +.5 +.4/E FdrTFIncA x ML 11.70 +.2 -.2 +2.3/E FdrTFIncAdv x ML 11.71 +.2 -.1 +2.4/D FdrTFIncC x ML 11.70 +.2 -.4 +1.7/E FloridaTFIncA m SL 10.46 +.4 +.5 +2.0/D FloridaTFIncC m SL 10.68 +.3 +.1 +1.4/E FltngRtDlyAcsA m BL 8.72 -.3 +1.8 +3.5/C FltngRtDlyAcsAd BL 8.72 -.3 +1.9 +3.7/C FltngRtDlyAcsC m BL 8.72 -.4 +1.6 +3.1/D FndngsAlA m AL 14.04 -.8 -1.6 +4.8/E FndngsAlAd AL 14.12 -.8 -1.5 +5.0/D FndngsAlC m AL 13.83 -.8 -2.0 +4.0/E FrgnA m FV 7.70 -3.1 -4.6 +3.3/B FrgnAdv FV 7.59 -3.1 -4.5 +3.6/B FrgnC m FV 7.51 -3.2 -4.9 +2.6/C FrgnR b FV 7.54 -3.2 -4.8 +3.1/B FrgnR6 FV 7.59 -3.1 -4.4 +3.8/B GlbBalA1 m IH 3.04 -1.6 -2.4 +2.6/E GlbBalAdv IH 3.05 -1.8 -2.2 +2.8/E GlbBalC m IH 3.02 -1.9 -2.7 +1.8/E GlbBalC1 m IH 3.03 -2.1 -2.9 +2.1/E GlbBdA m IB 11.53 -1.3 -1.2 +.9/E GlbBdAdv IB 11.48 -1.3 -1.2 +1.1/E GlbBdC m IB 11.56 -1.3 -1.4 +.5/E GlbBdR b IB 11.53 -1.3 -1.3 +.6/E GlbBdR6 IB 11.48 -1.3 -1.1 +1.2/D GlbOppsTrustA m WS 21.70 -3.5 -4.5 +5.0/E GlbSmlrCoA m SW 10.28 -2.0 -2.7 +6.4/D GlbSmlrCoAdv SW 10.33 -2.1 -2.6 +6.7/D GlbTtlRetA m IB 11.59 -1.1 -1.6 +1.3/D GlbTtlRetAdv IB 11.61 -1.1 -1.4 +1.5/D GlbTtlRetC m IB 11.57 -1.3 -1.8 +.8/E GlbTtlRetR6 IB 11.60 -1.1 -1.5 +1.6/D GldPrcMtlsA m SP 13.94 -2.0 -11.1 +2.8/E GldPrcMtlsAdv SP 14.78 -2.1 -11.0 +3.1/E GldPrcMtlsC m SP 12.84 -2.1 -11.4 +2.0/E Gr,IncA m WS 26.49 -1.4 -2.8 +4.8/E Gr,IncAdv WS 26.54 -1.4 -2.7 +5.1/E Gr,IncC m WS 25.77 -1.5 -3.2 +4.0/E Gr,IncRet b WS 26.23 -1.5 -3.0 +4.6/E GrA m LG 99.20 -1.1 +5.0 +12.4/C GrAdv LG 99.47 -1.1 +5.1 +12.7/C GrAllcA m AL 19.19 -1.6 +.7 +6.6/C GrAllcC m AL 18.58 -1.7 +.3 +5.8/D GrAllcR b AL 18.92 -1.7 +.5 +6.3/D GrC m LG 90.87 -1.2 +4.6 +11.6/D GrOppsA m LG 40.95 -.2 +12.9 +11.1/D GrOppsAdv LG 43.90 -.2 +13.0 +11.4/D GrOppsC m LG 34.63 -.3 +12.5 +10.3/D GrOppsR6 LG 44.37 -.2 +13.1 +11.6/D GrR b LG 98.72 -1.2 +4.8 +12.1/C GrR6 LG 99.40 -1.1 +5.1 +12.8/C GrR6 WS 26.49 -1.4 -2.7 +5.2/D GrgTxFrIncA m SL 11.64 +.3 -.3 +2.0/D GrgTxFrIncC m SL 11.82 +.2 -.6 +1.4/E HYTxFrIncA m HM 9.97 +.5 +.7 +3.1/E HYTxFrIncAdv HM 10.01 +.5 +.8 +3.2/E HYTxFrIncC m HM 10.17 +.5 +.5 +2.5/E HiIncA m HY 1.82 -.1 -.5 +3.5/D HiIncAdv HY 1.82 -.1 -1.0 +3.6/C HiIncC m HY 1.84 -.1 -1.3 +2.9/E HiIncR b HY 1.85 -.1 -1.2 +3.1/E IncA x CA 2.29 -.4 -.8 +4.9/B IncAdv x CA 2.27 -.4 -.8 +5.0/B IncC m CA 2.32 -.5 -1.1 +4.3/C IncR b CA 2.25 ... -1.1 +4.6/C IncR6 x CA 2.27 -.4 -.7 +5.1/B IndiaGrA m EI 14.19 -2.9 -11.1 +4.1/E InsFrgnSmlrCAdv FA 24.25 -4.2 -3.3 +6.6/C InsGlbEqAdv WS 10.30 -1.7 -2.7 +4.3/E InsIntlEqPrmry FV 21.01 -3.3 -4.5 +2.9/C IntlBdA m IB 10.29 -1.1 -1.3 +1.0/E IntlBdAdv IB 10.30 -1.1 -1.2 +1.3/D IntlGrA m FG 15.00 -2.2 +3.7 +10.9/A IntlSmCpGrA m FQ 19.26 -2.6 -4.4 +6.9/C IntlSmCpGrAdv FQ 19.31 -2.6 -4.3 +7.1/C IntlSmCpGrR6 FQ 19.31 -2.6 -4.2 +7.3/C KNTxFrTFIncA m SL 10.74 +.1 -.2 +1.9/D LS2025RtrTrgA m TG 12.74 -1.3 -.1 +3.9/E LS2035RtrTrgA m TI 13.52 -1.5 ... +4.8/E LsnTxFrTFIncA m SL 10.90 +.3 -.1 +2.1/C LsnTxFrTFIncC m SL 11.07 +.1 -.5 +1.5/E LwDrTtlRetA m CS 9.64 +.1 +.1 +.9/C LwDrTtlRetAdv CS 9.69 +.1 +.2 +1.2/B LwDrTtlRetC m CS 9.60 +.1 -.1 +.5/D MATFIncA m MT 11.48 +.1 -1.1 +2.6/A MATFIncC m MT 11.62 ... -1.3 +2.1/C MichiganTFIncA m SL 11.26 +.2 -.3 +2.1/C MichiganTFIncC m SL 11.44 +.1 -.6 +1.5/E MicroCpValA m SV 34.24 -.4 +.8 +9.6/C MicroCpValAdv SV 34.45 -.4 +.9 +9.9/C MnstTxFrIncA m SM 12.07 +.1 -.7 +1.9/D MnstTxFrIncC m SM 12.21 ... -1.0 +1.3/E ModAllcA m MA 15.99 -1.4 +.4 +5.1/D ModAllcAdv MA 16.02 -1.4 +.5 +5.4/D ModAllcC m MA 15.48 -1.5 -.1 +4.3/E ModAllcR b MA 15.93 -1.4 +.2 +4.8/D MrylndTFIncA m SL 10.78 +.3 -.1 +2.1/C MrylndTFIncC m SL 11.00 +.2 -.4 +1.6/E MsrTxFrIncA m SL 11.41 +.3 +.1 +2.0/D MsrTxFrIncAdv SL 11.41 +.3 +.1 +2.0/C MsrTxFrIncC m SL 11.52 +.2 -.2 +1.4/E MutA m XM 28.07 -.5 -1.0 +4.9/E MutBeaconA m XM 16.13 -.7 -2.1 +6.1/D MutBeaconC m XM 15.95 -.7 -2.4 +5.3/E MutBeaconZ XM 16.29 -.6 -1.9 +6.4/D MutC m XM 27.66 -.6 -1.4 +4.1/E MutEuropeanA m ES 19.81 -3.8 -2.6 +1.0/E MutEuropeanC m ES 19.78 -3.9 -2.9 +.3/E MutEuropeanR6 ES 20.41 -3.8 -2.4 +1.5/E MutEuropeanZ ES 20.42 -3.8 -2.4 +1.3/E MutFinclSvcsA m SF 23.04 -3.1 -4.8 +6.4/E MutFinclSvcsC m SF 22.83 -3.2 -5.2 +5.6/E MutFinclSvcsZ SF 23.01 -3.1 -4.7 +6.7/E MutGlbDiscvA m WS 31.23 -1.6 -1.8 +4.1/E MutGlbDiscvC m WS 30.76 -1.7 -2.2 +3.3/E MutGlbDiscvR b WS 30.77 -1.7 -1.9 +3.8/E MutGlbDiscvZ WS 31.88 -1.6 -1.7 +4.4/E MutIntlA m FV 15.25 -3.6 -4.0 +1.9/D MutQuestA m IH 16.09 +.9 +2.7 +5.9/A MutQuestC m IH 15.76 +.9 +2.4 +5.1/B MutQuestZ IH 16.34 +1.0 +2.9 +6.1/A MutR b XM 27.90 -.5 -1.1 +4.6/E MutR6 XM 28.37 -.5 -.8 +5.3/E MutZ XM 28.38 -.5 -.9 +5.2/E NCTxFrIncA m SL 11.26 +.3 -.1 +1.6/E NCTxFrIncAdv SL 11.26 +.3 -.1 +1.7/E NCTxFrIncC m SL 11.45 +.3 -.4 +1.0/E NJTFIncA m MJ 11.11 +.3 +.1 +2.3/E NJTFIncAdv MJ 11.11 +.2 +.1 +2.4/E NJTFIncC m MJ 11.25 +.2 -.3 +1.7/E NYIntTFIncA m MN 11.32 +.1 -.7 +1.7/D NYIntTFIncC m MN 11.36 +.1 -1.0 +1.1/E NYTxFrIncA x MY 10.81 +.2 -.4 +1.5/E NYTxFrIncAdv x MY 10.82 +.2 -.3 +1.7/E NYTxFrIncC x MY 10.80 +.1 -.6 +1.0/E NatrlResA m SN 27.81 -2.1 +3.1 +1.1/D NatrlResAdv SN 29.65 -2.0 +3.2 +1.4/D NatrlResC m SN 26.98 -2.1 +2.7 +.4/D OhioTxFrIncA m MO 12.46 +.2 -.5 +2.7/B OhioTxFrIncAdv MO 12.48 +.2 -.4 +2.8/B OhioTxFrIncC m MO 12.63 +.1 -.8 +2.1/C OregonTxFrIncA m SL 11.36 +.2 -.4 +2.3/B OregonTxFrIncAd SL 11.38 +.2 -.4 +2.4/B OregonTxFrIncC m SL 11.54 +.1 -.7 +1.8/D PETxFrIncA m MP 9.78 +.3 +.3 +2.3/D PETxFrIncAdv MP 9.79 +.3 +.2 +2.4/D PETxFrIncC m MP 9.90 +.3 -.1 +1.7/E RisingDivsA x LB 61.12 -.4 +.5 +10.0/C RisingDivsAdv x LB 61.06 -.4 +.6 +10.3/C RisingDivsC x LB 60.04 -.5 +.1 +9.2/D RisingDivsR x LB 60.94 -.5 +.3 +9.7/C RisingDivsR6 x LB 61.05 -.4 +.7 +10.5/B RlEsttSecA m SR 20.89 +2.4 -.5 +5.6/D RlEsttSecAdv SR 21.11 +2.5 -.3 +5.9/C RlEsttSecC m SR 19.95 +2.3 -.9 +4.8/E RlRetA m IP 10.03 +.5 +1.1 +1.3 SelUSEqA m LG 16.97 -.6 +5.0 +4.3/E SmCpGrA m SG 24.96 +.2 +13.5 +9.8/D SmCpGrAdv SG 26.71 +.2 +13.6 +10.1/D SmCpGrC m SG 21.03 +.1 +13.0 +9.0/E SmCpGrR6 SG 27.01 +.2 +13.7 +10.3/D SmCpValA m SV 57.28 -.1 +2.6 +10.4/B SmCpValAdv SV 60.06 -.1 +2.7 +10.7/B SmCpValC m SV 50.71 -.2 +2.2 +9.6/C SmCpValR b SV 56.65 -.1 +2.4 +10.1/B SmMidCpGrA m MG 37.49 -1.0 +6.2 +7.1/E SmMidCpGrAdv MG 40.90 -1.0 +6.3 +7.4/E SmMidCpGrC m MG 26.82 -1.1 +5.8 +6.3/E SmMidCpGrR b MG 34.44 -1.0 +6.0 +6.8/E StratIncA m MU 9.51 -.4 -1.5 +1.9/D StratIncAdv MU 9.52 -.2 -1.4 +2.1/D StratIncC m MU 9.51 -.3 -1.7 +1.5/E StratIncR b MU 9.48 -.3 -1.5 +1.7/E TnsMnBdA m SL 10.78 +.2 -.3 +1.9/D TtlRetA m CI 9.45 +.1 -2.2 +1.0/E TtlRetAdv CI 9.50 +.1 -2.1 +1.3/D TtlRetC m CI 9.38 ... -2.4 +.6/E TtlRetR6 CI 9.51 +.1 -2.0 +1.4/D USGovtSecA m GI 5.90 -.1 -1.1 +.2/D USGovtSecAdv GI 5.92 -.1 -1.1 +.4/D USGovtSecC m GI 5.86 ... -1.4 -.3/E USGovtSecR6 GI 5.92 -.1 -1.0 +.5/C UtlsA m SU 18.62 +5.1 +.9 +9.8/B UtlsAdv SU 18.76 +5.0 +1.0 +9.9/B UtlsC m SU 18.52 +5.0 +.7 +9.2/B UtlsR b SU 18.55 +5.0 +.8 +9.4/B UtlsR6 SU 18.76 +5.1 +1.1 +10.1/B VirginiaTFIncA m SL 10.90 +.3 +.1 +2.0/C VirginiaTFIncC m SL 11.09 +.3 -.1 +1.5/E WldA m WS 16.81 -.5 -.7 +5.0/E WldAdv WS 16.79 -.5 -.5 +5.3/D WldC m WS 15.95 -.6 -1.1 +4.2/E Frost FundsGrEqInstl LG 14.18 ... +12.2 +14.4/B LowDurBdInstl CS 10.15 +.2 +.4 +1.2/B MuniBdInstl MI 10.18 +.2 +.1 +1.5/E TtlRetBdInstl CS 10.29 +.3 +.5 +3.1/A TtlRetBdInvs b CS 10.28 +.2 +.4 +2.8/A ValEqInstl LV 8.95 -1.7 -1.2 +7.7/CFundXCnsrvUpgrader TV 39.55 +.6 +3.5 +6.7 FlexInc MU 28.16 +.1 -.9 +3.2 Upgrader XM 63.16 +1.0 +5.8 +7.9GERSPInc CI 11.15 ... -2.1 +1.9/B RSPUSEq LB 54.37 +.1 +3.7 +9.8/CGMOAsstAllcBdIII MU 22.21 +.6 +.7 ... AsstAllcBdVI MU 22.29 +.6 +.8 +.1 CorPlusBdIV CI 21.21 -.1 -.5 +1.8 EmCtyDbtIII m EB 27.35 -2.4 -5.8 +6.1 EmCtyDbtIV m EB 27.31 -2.4 -5.8 +6.1 EmMktsII m EM 32.43 -4.1 -7.3 +6.1 EmMktsIII m EM 32.52 -4.1 -7.3 +6.1 EmMktsIV m EM 32.20 -4.1 -7.3 +6.1 EmMktsV m EM 32.13 -4.1 -7.2 +6.2 EmMktsVI m EM 32.21 -4.1 -7.2 +6.2 IntlEqIII FV 22.13 -5.4 -7.6 +1.4/D IntlEqIV FV 22.09 -5.4 -7.6 +1.5/D IntlLgMdCpEqIII FV 21.05 -5.6 -8.6 +.9/E QualIII LB 25.36 +.3 +3.8 +14.3/A QualIV LB 25.41 +.3 +3.8 +14.4/A QualV LB 25.41 +.3 +3.8 +14.4/A QualVI LB 25.37 +.3 +3.8 +14.4/A TxMgdIntlEqsIII FV 15.60 -5.8 -8.1 +1.4/D USEqIII LB 15.35 -2.3 -.3 +10.4/B USEqVI LB 15.25 -2.3 -.3 +10.5/B USTrs GS 24.97 +.2 +.8 +.7/AGabelliABCAAA d NE 10.44 +.3 +.6 +2.1/B ABCAdv m NE 10.31 +.3 +.4 +1.9/B AsstAAA m LB 59.36 +1.0 +.7 +7.8/E EqIncAAA m LB 22.52 +.2 -1.7 +5.6/E GoldAAA m SP 12.58 -.9 -8.7 +7.9/B SmCpGrAAA m SB 58.02 +.2 ... +9.3/C SmCpGrI d SB 59.42 +.2 +.1 +9.6/C UtlsA m SU 8.90 +2.6 +.3 +7.1/D UtlsAAA m SU 8.76 +2.7 +.3 +7.1/C UtlsC m SU 6.10 +2.7 +.3 +6.4/D Val25A m MB 15.71 +3.9 +1.5 +4.7/EGamcoGlbCont&CnctAAA m SC 20.63 +2.1 -5.2 +.8/E GlbGrAAA m WS 35.95 -1.5 +7.6 +10.5/A GrAAA m LG 63.52 +.6 +11.9 +14.8/AGatewayA m XR 33.29 ... ... +4.9/BGeorge PutnamBalA m MA 20.16 ... +1.3 +7.0/B BalM m MA 19.88 -.1 +1.1 +6.4/B BalY MA 20.24 ... +1.5 +7.2/AGerstein FisherMltFctrGlRlEsSc d GR 11.01 -.4 -.3 +6.0/B MltFctrGrEq d LG 23.76 +.5 +10.3 +12.4/C MltFctrIntlGrEq d FG 15.33 -4.8 -4.0 +5.1/CGlenmedeCorFI CI 10.64 ... -2.0 +1.1/E MuniInterm MI 10.84 +.2 -.2 +1.7/E QuIntlEq FB 14.73 -3.8 -4.3 +3.0/D SmCpEqAdv SB 31.73 +1.5 +5.4 +10.1/C StratEq LB 24.66 -.7 +1.5 +12.8/AGoldman SachsBalStratA m TV 11.24 -.7 -2.3 +4.0 CorFIA m CI 10.17 -.4 -1.7 +1.5 CorFIInstl CI 10.21 -.4 -1.5 +1.8 CptlGrA m LG 30.64 +.2 +6.8 +12.0/C CptlGrC m LG 22.69 +.1 +6.4 +11.2/D CptlGrInstl LG 33.73 +.2 +7.0 +12.5/C DynMuniIncA m MI 15.78 +.4 +2.1 +3.8/A DynMuniIncInstl MI 15.78 +.5 +2.3 +4.2/A EMEqA m EM 19.67 -6.8 -10.7 +6.3/B EMEqInstl EM 21.07 -6.7 -10.5 +6.7/A EnhIncInstl UB 9.41 +.2 +.8 +1.3 EqGrStratA m WS 18.73 -.9 -.6 +9.2 EqGrStratC m WS 17.84 -.9 -.9 +8.4 EqIncA m LV 36.26 -.5 -1.9 +5.2/E GlbIncA m IB 12.07 -.2 -1.0 +2.0 GlbIncInstl IB 12.05 -.2 -.8 +2.3 GovtIncA m GI 14.35 -.2 -1.0 +.7 GrIncStratA m TV 13.50 -.7 -1.8 +5.7 GrIncStratC m TV 13.19 -.7 -2.2 +4.9 GrOppsA m MG 21.97 -.4 +4.2 +7.3/E GrOppsC m MG 15.13 -.5 +3.8 +6.6/E GrOppsInstl MG 26.05 -.4 +4.4 +7.7/D GrStratA m IH 15.53 -.8 -1.9 +7.1 GrStratC m IH 15.46 -.9 -2.2 +6.3 HQlFltngRtIns UB 8.72 +.1 +.9 +1.2 HYMuniA m HM 9.74 +.8 +4.0 +6.6/A HYMuniInstl d HM 9.74 +.8 +4.1 +6.9/A HighYieldA m HY 6.30 +.3 -.9 +3.4 HighYieldInstl d HY 6.32 +.3 -.8 +3.7 IncBldrA m CA 22.07 +.6 -1.4 +3.5 IntlEqESGInstl FB 19.90 -2.9 -3.5 +3.5/C IntlEqInsA m FB 12.83 -4.0 -3.2 +7.5/A IntlEqInsIns FB 13.19 -3.9 -3.0 +7.9/A LgCpGrInsA m LG 31.98 -.7 +6.8 +14.1/B LgCpGrInsC m LG 28.68 -.8 +6.4 +13.3/B LgCpGrInsIns LG 33.09 -.7 +7.0 +14.6/A LgCpValA m LV 15.30 -.5 -2.2 +3.8/E LgCpValInsA m LV 21.93 -.9 +.5 +10.1/A LgCpValInsInstl LV 21.90 -.9 +.6 +10.5/A MidCpValA m MV 35.40 -.6 +.6 +4.3/E MidCpValInstl MV 35.80 -.6 +.8 +4.8/E RlEsttSecInstl SR 15.92 +3.1 +.7 +5.7/C ShrtDurGovtA m GS 9.76 -.2 +.1 +.2 ShrtDurGovtIns GS 9.73 -.2 +.3 +.5 ShrtDurTxFrIns MS 10.52 +.3 +1.3 +1.4/A SmCpEqInsIns SB 29.05 +1.3 +11.6 +13.1/A SmCpValA m SB 57.38 -1.5 +2.0 +9.3/C SmCpValInstl SB 62.04 -1.4 +2.2 +9.8/C TechOppsA m ST 26.03 -1.0 +14.2 +20.1/C TechOppsC m ST 21.53 -1.1 +13.7 +19.2/C USEqInsightsA m LB 48.47 -1.0 +3.9 +11.6/A USEqInsightsIns LB 50.01 -.9 +4.1 +12.1/A USTxMgdEqA m LB 23.21 -1.6 +3.8 +10.4/CGoodHavenGoodHaven d MV 24.28 +1.8 +.4 +1.3Government StreetEq LG 74.02 -1.2 +1.5 +8.7/E MidCp MB 26.55 -1.8 +2.6 +11.3/AGreen CenturyBal d MA 26.46 -.5 +.7 +4.2/E Eq d LG 41.96 -.4 +3.1 +11.1/DGreenspringGreenspring MA 24.91 +.2 +2.4 +7.7/AGuggenheimHYA m HY 10.99 -.1 -1.0 +5.0/A InvmGradeBdA m CI 18.44 +.3 +.1 +3.8/A LgCpValA m LV 45.72 -.9 -1.3 +9.3/B MidCpValA m SV 35.91 +.3 +4.4 +11.6/A MidCpValC m SV 25.89 +.2 +4.0 +10.8/B StylPlsLgCrA m LB 23.10 -.4 +1.8 +11.5/A StylPlsMdGrA m MG 46.68 -.3 +4.6 +10.1/C WldEqIncA m WS 15.16 -1.5 -.5 +7.1/CGuideMarkCorFISvc b CI 9.06 -.6 -2.1 +1.1 EmMktsSvc b EM 15.41 -6.5 -6.7 +7.0/A LgCpCorSvc b LG 18.32 +.1 +4.7 +9.7/E SmMidCpCorSvc b SB 16.06 +.8 +8.0 +9.1/C WldexUSSvc b FB 9.45 -1.0 -.5 +4.3GuideStone FundsAggresivAllcInv WS 12.36 -.2 +1.0 +8.6 BalAllcInv CA 12.13 -.2 -.2 +4.8 CnsrvAllcInv XY 11.47 -.1 ... +3.0 EqIdxInstl LB 29.95 +1.3 +2.7 +12.1 EqIdxInv LB 29.97 +1.2 +2.6 +11.8 ExtnddDrBdIns CL 16.96 -.9 -3.4 +4.4 ExtnddDrBdInv CL 16.97 -.8 -3.5 +4.1 GrAllcInv AL 12.48 -.2 +.5 +6.5 GrEqInstl LG 27.67 +1.4 +10.0 +14.1 GrEqInv LG 27.57 +1.4 +9.8 +13.8 IntlEqInstl FB 15.37 -1.0 -2.2 +6.6 IntlEqInv FB 15.37 -1.0 -2.4 +6.3 LowDurBdInstl CS 13.26 ... +.3 +1.1 LowDurBdInv CS 13.26 -.1 +.2 +.8 MediumDurBdIns CI 14.34 -.5 -1.7 +1.9 MediumDurBdInv CI 14.34 -.5 -1.9 +1.6 SmCpEqInstl SB 19.51 +1.1 +6.3 +8.5 SmCpEqInv SB 19.49 +1.0 +6.1 +8.2 ValEqInstl LV 22.17 +.3 -1.1 +7.8 ValEqInv LV 22.18 +.3 -1.2 +7.5Guinness AtkinsonChinaHK d CH 25.72 -6.8 -3.1 +7.7/C GlbInvtrsInv LB 44.96 -3.9 ... +12.6/AHSBCOppI MG 15.66 -1.2 +9.7 +10.1/CHancock HorizonBrknrdSmCpInv SB 70.70 +.5 +4.2 +9.5HarborBdInstl CI 11.19 +.1 -1.7 +2.1/B CnvrtSecInstl d CV 10.76 -.5 +5.4 +4.9/D CptlApprecAdmin b LG 76.00 -.7 +11.4 +14.9/A CptlApprecInstl LG 77.43 -.7 +11.5 +15.2/A CptlApprecInv b LG 74.57 -.7 +11.3 +14.8/A HYBdInstl d HY 9.73 -.1 -.4 +3.5/D IntlAdmin b FB 65.54 -3.1 -2.7 +2.0/E IntlGrInstl FG 15.56 -2.6 -1.6 +6.8/B IntlInstl FB 65.74 -3.1 -2.6 +2.2/D IntlInv b FB 65.10 -3.1 -2.8 +1.9/E LgCpValInstl LB 14.93 -1.5 +.5 +11.8/A LgCpValInv b LB 15.07 -1.5 +.2 +11.4/A MidCpGrInstl MG 11.64 -.3 +12.9 +12.1/B MidCpValInstl MV 23.22 -1.3 -1.4 +6.8/D RlRetInstl IP 9.22 +.9 -.2 +1.9/B SmCpGrInstl SG 15.61 -.1 +8.3 +8.9/E SmCpValInstl SB 37.05 -1.6 +2.1 +12.9/A SmCpValInv b SB 36.10 -1.7 +1.9 +12.5/AHarding LoevnerEmMktsAdv d EM 56.64 -3.2 -4.4 +8.0 GlbEqAdv d WS 38.40 +.6 +3.3 +12.2 IntlEqInstl d FG 22.69 -.8 -.4 +8.3HartfordBalA m MA 24.00 -.3 ... +6.1/C BalC m MA 24.01 -.4 -.4 +5.4/D BalHLSIA MA 31.11 -.2 +.3 +6.6/B BalHLSIB b MA 31.53 -.2 +.2 +6.4/B BalIncA m CA 13.96 -.4 -3.3 +6.2/A BalIncC m CA 13.76 -.5 -3.7 +5.4/B BalIncI CA 13.96 -.4 -3.1 +6.4/A BalIncR3 b CA 14.01 -.4 -3.4 +5.8/A BalIncR4 b CA 14.01 -.5 -3.3 +6.1/A CapAppHLSIA LG 49.81 -.5 +3.4 +8.8/E CapAppHLSIB b LG 49.05 -.5 +3.3 +8.6/E ChecksandBalsA m MA 9.50 -.4 +1.0 +6.9/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 18 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 49

ChecksandBalsC m MA 9.44 -.5 +.6 +6.1/C CnsrvAllcA m CA 10.40 -.6 -.4 +3.0/E CorEqA m LG 30.03 -.1 +4.2 +10.6/D CorEqC m LG 27.46 -.1 +3.8 +9.8/E CorEqY LG 30.43 ... +4.4 +11.0/D CptlApprecA m LB 39.51 -.4 +5.2 +8.9/D CptlApprecC m LB 30.64 -.5 +4.8 +8.1/D CptlApprecI LB 39.69 -.4 +5.4 +9.2/D CptlApprecR3 b LB 43.47 -.4 +5.0 +8.5/D CptlApprecR4 b LB 44.80 -.4 +5.2 +8.8/D CptlApprecY LB 45.91 -.3 +5.4 +9.3/D DiscpEqHLSIA LG 16.07 -.1 +4.1 +10.8/D DiscpEqHLSIB b LG 15.89 -.1 +4.1 +10.5/D DivandGrA m LV 25.44 -.8 -.6 +9.5/A DivandGrC m LV 24.59 -.9 -1.0 +8.7/B DivandGrHLSIA LV 23.83 -.8 -.5 +10.0/A DivandGrHLSIB b LV 23.70 -.8 -.6 +9.7/A DivandGrI LV 25.32 -.8 -.5 +9.8/A DivandGrR3 b LV 25.78 -.9 -.8 +9.1/B DivandGrR4 b LV 25.95 -.8 -.6 +9.5/A DivandGrR5 LV 26.05 -.8 -.5 +9.8/A DivandGrY LV 26.05 -.8 -.5 +9.9/A EmMktsLclDbtI XP 5.78 -3.4 -7.9 +1.6/B EmMktsLclDbtY XP 5.74 -3.4 -7.9 +1.7/A EqIncA m LV 19.55 -.6 -2.9 +9.2/B EqIncC m LV 19.46 -.6 -3.2 +8.4/B EqIncI LV 19.44 -.6 -2.8 +9.5/A EqIncR3 b LV 19.58 -.6 -3.1 +8.8/B EqIncR4 b LV 19.60 -.6 -2.9 +9.2/B EqIncY LV 19.74 -.6 -2.7 +9.6/A FltngRtA m BL 8.67 -.1 +1.4 +3.8/B FltngRtC m BL 8.66 -.2 +1.0 +3.1/D FltngRtHiIncA m BL 9.98 -.2 +1.5 +4.1/B FltngRtHiIncC m BL 9.98 -.2 +1.1 +3.4/C FltngRtHiIncI BL 9.99 -.2 +1.6 +4.4/A FltngRtI BL 8.68 -.1 +1.6 +4.1/B FltngRtY BL 8.66 -.1 +1.6 +4.2/B GlbAllAsstA m IH 10.55 -1.5 -1.7 +5.1/B GlbAllAsstC m IH 10.39 -1.5 -2.1 +4.3/C GlbCptlApprecA m WS 18.73 -1.7 -.4 +5.1/E GlbCptlApprecC m WS 17.11 -1.8 -.8 +4.3/E GlbCptlApprecI WS 19.32 -1.7 -.2 +5.4/D GlbGrHLSIA WS 30.12 -1.1 +8.0 +13.5/A GlbGrHLSIB b WS 29.80 -1.2 +7.9 +13.3/A GlbRlAsstY IH 9.47 -2.2 +.4 +3.8/C GrAllcA m AL 12.47 -1.3 +1.0 +5.4/D GrAllcC m AL 12.25 -1.3 +.7 +4.6/E GrOppsA m LG 49.24 +1.1 +15.2 +13.8/B GrOppsC m LG 31.58 +1.0 +14.7 +13.0/C GrOppsHLSIA LG 44.37 +1.1 +15.5 +14.5/B GrOppsHLSIB b LG 42.57 +1.1 +15.3 +14.2/B GrOppsI LG 51.44 +1.1 +15.3 +14.1/B GrOppsR4 b LG 51.92 +1.1 +15.1 +13.8/B GrOppsY LG 54.85 +1.1 +15.3 +14.2/B HCA m SH 35.53 -.5 +6.0 +4.8/B HCC m SH 28.98 -.6 +5.5 +4.0/B HCHLSIA SH 23.87 -.5 +6.3 +5.3/B HCI SH 37.29 -.5 +6.1 +5.1/B HCY SH 40.56 -.5 +6.2 +5.2/B HYA m HY 7.21 -.3 -.9 +3.8/C HYHLSIA HY 8.13 -.2 -.9 +4.3/B HYHLSIB b HY 7.98 -.4 -1.0 +4.1/B InPlusA m IP 10.48 +.5 -.1 +1.3/C InPlusC m IP 10.04 +.5 -.4 +.6/E InPlusI IP 10.67 +.6 +.1 +1.5/C IntlGrA m FG 15.19 -4.4 -1.0 +5.9/C IntlOppsA m FB 16.23 -3.9 -4.3 +4.2/B IntlOppsC m FB 14.14 -3.9 -4.7 +3.5/C IntlOppsHLSIA FB 16.72 -3.9 -4.2 +4.8/A IntlOppsHLSIB b FB 16.91 -3.9 -4.4 +4.5/B IntlOppsI FB 16.15 -3.8 -4.1 +4.5/B IntlOppsR4 b FB 16.78 -3.8 -4.3 +4.2/B IntlOppsR5 FB 16.95 -3.8 -4.1 +4.6/B IntlOppsY FB 17.05 -3.8 -4.1 +4.7/B IntlSmCoA m FR 15.94 -5.5 -4.6 +5.6/E IntlSmCoY FR 16.24 -5.5 -4.4 +6.0/E IntlValY FV 16.56 -4.0 -6.1 +7.2/A MidCpA m MG 32.41 -.6 +8.0 +12.7/A MidCpC m MG 23.69 -.6 +7.5 +11.8/B MidCpHLSIA MG 43.38 -.5 +8.2 +13.1/A MidCpHLSIB b MG 42.34 -.5 +8.1 +12.8/A MidCpI MG 33.33 -.5 +8.1 +12.9/A MidCpR3 b MG 35.99 -.6 +7.8 +12.3/B MidCpR4 b MG 37.34 -.5 +8.0 +12.6/A MidCpR5 MG 38.33 -.5 +8.1 +13.0/A MidCpValA m MB 15.82 -.5 +.7 +6.2/D MidCpValHLSIA MB 12.72 -.5 +1.0 +6.7/C MidCpValHLSIB b MB 12.61 -.5 +.9 +6.4/D MidCpY MG 38.67 -.5 +8.1 +13.1/A ModAllcA m MA 12.12 -1.0 +.3 +4.6/E ModAllcC m MA 11.88 -1.1 -.2 +3.8/E MuniOppsA m MI 8.50 +.2 +.3 +2.9/B MuniOppsC m MI 8.50 +.1 -.2 +2.0/D MuniOppsI MI 8.51 +.1 +.3 +3.1/A MuniRlRetA m MI 9.18 +.4 +.5 +2.6/B QualityValueA m LV 20.15 -.8 -1.1 +6.2/E SchrEMEqA m EM 15.48 -5.6 -7.2 +6.7/A SchrEMEqI EM 15.47 -5.6 -7.0 +7.0/A SchrInStkI FB 12.89 -3.4 -2.6 +5.3/A SchrUSSCOpI SG 28.19 -.2 +3.6 +10.2/D SchrUSSMCOpI MB 14.78 -.4 -.2 +9.0/B ShrtDurA m CS 9.71 ... ... +1.4/B ShrtDurC m CS 9.70 -.2 -.5 +.7/D ShrtDurI CS 9.72 -.1 ... +1.7/A SmCoA m SG 23.78 -.5 +12.8 +7.8/E SmCoHLSIA SG 23.18 -.4 +13.5 +8.5/E SmCoHLSIB b SG 21.51 -.5 +13.4 +8.2/E SmCpCorA m SB 14.76 +1.0 +7.7 +7.9/D SmCpGrA m SG 61.06 ... +9.3 +10.3/D SmCpGrHLSIA SG 35.20 +.1 +9.6 +10.9/C SmCpGrHLSIB b SG 34.24 +.1 +9.5 +10.6/C SmCpGrI SG 63.16 +.1 +9.6 +10.6/C SmCpGrY SG 66.51 +.1 +9.6 +10.8/C SmMidCpEqHLSIA SB 9.22 +.3 +4.7 +8.6/D StkHLSIA LB 81.16 -.2 +2.0 +10.4/B StkHLSIB b LB 81.03 -.2 +1.9 +10.1/C StratIncA m MU 8.52 -.4 -1.2 +4.3/A StratIncC m MU 8.55 -.5 -1.7 +3.5/B StratIncI MU 8.54 -.4 -1.2 +4.6/A TtlRetBdA m CI 10.08 ... -1.7 +2.1/B TtlRetBdC m CI 10.14 ... -2.1 +1.4/D TtlRetBdHLSIA CI 11.14 ... -1.6 +2.6/A TtlRetBdHLSIB b CI 11.07 ... -1.6 +2.3/A TtlRetBdY CI 10.21 +.1 -1.5 +2.5/A USGovtSecHLSIA CI 10.16 +.3 -.5 +1.0/E USGovtSecHLSIB b CI 10.13 +.2 -.7 +.7/E UltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 15.86 -.6 -1.2 +7.4/D ValHLSIB b LV 15.82 -.7 -1.2 +7.2/D WldBdA m IB 10.62 +.4 +1.4 +1.7/D WldBdC m IB 10.43 +.4 +1.2 +1.0/E WldBdI IB 10.70 +.6 +1.7 +2.0/C WldBdY IB 10.72 +.5 +1.6 +2.1/CHeartlandSelValInv m MV 28.86 -.1 +2.7 +9.2/B ValInv m SV 43.23 -.1 +5.0 +6.3/E ValPlusInv m SV 35.77 +.3 +7.5 +9.2/CHennessyCrnrstnGrInv b SB 23.92 -2.1 -1.0 +5.7/E CrnrstnLgGrInv b LV 12.16 -.7 -.8 +7.7/C CrnrstnMC30Ins MB 19.91 -2.6 -1.7 +4.1/E CrnrstnMC30Inv b MB 19.35 -2.6 -1.9 +3.8/E CrnrstnValInv b LV 19.52 -1.4 -.9 +9.6/A EqandIncInstl MA 14.83 -.1 -1.1 +5.5 EqandIncInv b MA 15.72 -.2 -1.3 +5.1 FocInstl MG 91.78 +.1 +1.2 +8.3/D FocInv b MG 89.26 +.1 +1.0 +7.9/D GasUtilityInv b SU 29.16 +4.1 +.3 +4.7/D JapanInstl JS 36.02 -2.4 +.6 +13.1/A JapanInv b JS 34.99 -2.5 +.4 +12.7/A SmCpFinclInv b SF 25.45 -1.0 +5.5 +13.1/B TtlRetInv b MA 13.23 -.1 -1.2 +7.8/AHighlandFIA m CI 12.71 +.2 -.1 +2.7/A GlbAllcA m IH 8.11 -2.9 -.9 -1.1/E PremGrEqA m LG 27.76 -1.2 +2.7 +10.4/DHodgesRetail m MG 49.16 -2.7 -.8 +12.6/A SmCpRetail m SB 20.67 -1.6 +6.7 +6.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.6 +1.4/B ShrtTrmGovtSec GS 5.12 -.1 ... +.4/B SmCoStk SB 43.18 +.6 -1.2 +6.6/E StkIdx LB 20.41 +1.2 +2.4 +11.4 Val LV 53.62 -1.8 -2.2 +9.6/AHood RiverSmCpGrInstl d SG 42.07 +1.1 +11.4 +12.6/BHotchkis & WileyDiversValInstl LV 18.80 +.3 -.2 +8.5/B HYA m HY 11.80 ... -.3 +4.5/B HYI d HY 11.87 ... -.3 +4.8/A LgCpValA m LV 33.36 ... -.2 +8.6/B LgCpValI LV 33.57 +.1 -.1 +8.8/B MidCpValA m MV 38.73 -.5 +4.6 +6.5/D MidCpValI MV 39.38 -.5 +4.8 +6.8/D SmCpValA m SV 63.48 +.3 +5.7 +6.8/E SmCpValI SV 63.88 +.3 +5.8 +7.1/D ValOppsA m XM 30.39 +.6 +3.1 +8.5/A ValOppsIns XM 30.37 +.7 +3.2 +8.8/AHussmanStratGr d NE 6.45 +.9 +2.9 -9.0/E StratTtlRet d TV 11.85 ... -1.0 +2.1/EICMSmCo SB 35.77 +.9 +8.2 +14.8/AICONEmMktsS EM 15.89 -6.5 -2.8 +3.6/D EngyS EE 12.78 -.1 -.3 -1.0/B HCS SH 17.51 +2.8 +7.2 +3.4/B InfrmatnTechS ST 16.80 -2.0 +6.2 +18.6/C NatrlResS SN 15.76 -4.7 -1.5 +5.6/BINVESCOAmericanValA m MV 38.99 +1.2 +5.1 +5.0 AmericanValC m MV 32.05 +1.2 +4.7 +4.3 AsiaPacGrA m PJ 32.70 -5.6 -7.6 +4.8/E AsiaPacGrC m PJ 30.04 -5.7 -8.0 +4.0/E BalRkAllcA m IH 10.68 -2.8 -1.5 +4.6/B BalRkAllcC m IH 10.18 -2.9 -1.7 +3.9/C BalRkAllcR5 IH 10.85 -2.9 -1.4 +4.9/B BalRkAllcY IH 10.85 -2.8 -1.3 +4.9/B ChtrA m LB 18.01 -1.4 -.2 +5.0/E ChtrC m LB 16.90 -1.4 -.6 +4.2/E ComStkA m LV 26.70 -1.3 ... +8.9/B ComStkC m LV 26.70 -1.4 -.4 +8.1/C CorpBdA m TW 7.01 -.4 -3.4 +3.4/B CorpBdC m TW 7.06 -.4 -3.8 +2.6/D DivIncA m LV 23.10 +1.1 -4.6 +7.3/D DivIncInv b LV 23.32 +1.1 -4.6 +7.3/D DiversDivA m LV 19.69 +.8 -2.3 +6.2/E DiversDivC m LV 19.45 +.8 -2.7 +5.4/E DiversDivInv b LV 19.68 +.9 -2.3 +6.3/E DvlpngMktsA m EM 32.35 -5.1 -14.0 +3.6/D DvlpngMktsC m EM 31.48 -5.2 -14.3 +2.8/D EndeavorA m MB 19.60 -.6 -2.5 +7.5/C EngyA m EE 26.47 -1.1 +5.2 -3.5/D EngyC m EE 22.61 -1.2 +4.8 -4.2/D EngyInv b EE 26.35 -1.1 +5.1 -3.5/D EqWtSP500A m LB 60.90 +.1 +1.6 +9.7/C EqWtSP500C m LB 58.26 ... +1.2 +8.9/D EqWtSP500Y LB 61.52 +.1 +1.7 +9.9/C EqandIncA m MA 10.77 +.3 -1.1 +6.7 EqandIncC m MA 10.57 +.3 -1.4 +5.9 EuropeanGrA m ES 38.66 -2.0 -6.3 +3.9/C EuropeanGrC m ES 35.91 -2.0 -6.6 +3.1/C EuropeanGrInv b ES 38.57 -2.0 -6.2 +3.9/B EuropeanSmCoA m ES 15.96 -1.8 -3.7 +10.6/A Exch LV 573.88 -1.3 +1.0 +7.8/C FltngRtA m BL 7.55 ... +1.9 +3.8/B FltngRtC m BL 7.51 -.1 +1.5 +3.2/D GlbCorEqA m WS 15.65 -2.9 -3.4 +5.9/D GlbCorEqC m WS 14.86 -3.0 -3.8 +5.2/D GlbGrA m WS 30.94 -1.7 -3.3 +3.7/E GlbLwVlEqYldA m WS 14.08 -1.1 +2.3 +5.2/D GlbRlEsttA m GR 13.29 -.2 -.8 +4.2/C GlbSmMidCpGrA m SW 19.30 -1.8 -2.5 +4.2/E GldPrcMtlsA m SP 3.66 -2.1 -12.0 +3.6/E GldPrcMtlsInv b SP 3.68 -2.4 -12.0 +3.6/E GrAllcA m AL 16.02 +.3 -.2 +6.1 GrAllcC m AL 15.83 +.3 -.5 +5.3 GrandIncA m LV 26.43 -1.3 -1.3 +8.5/B GrandIncC m LV 26.12 -1.4 -1.7 +7.7/C HCA m SH 36.72 +2.2 +3.2 -.6 HCInv b SH 36.72 +2.3 +3.2 -.6 HYA m HY 4.04 -.3 -1.1 +3.3/D HYC m HY 4.03 -.4 -1.5 +2.5/E HYInv b HY 4.04 -.3 -1.1 +3.3/D HYMuniA m HM 10.04 +.6 +1.4 +5.7/A HYMuniC m HM 10.00 +.4 +.9 +4.9/B HYR5 HY 4.03 -.3 -1.0 +3.6/C IntermTrmMnIncA m MI 11.00 +.2 ... +2.6/B IntlAllcA m FB 11.59 -1.3 -5.1 +3.7 IntlGrA m FG 33.76 -3.3 -6.9 +1.9/E IntlGrC m FG 30.96 -3.3 -7.3 +1.2/E IntlGrR5 FG 34.31 -3.3 -6.8 +2.3/E IntlSmCoA m FQ 18.45 -1.5 -4.6 +7.5/B LtdTrmMnIncA m MS 11.20 +.2 ... +1.1/B LtdTrmMnIncA2 f MS 11.21 +.2 +.1 +1.3/B MidCpCorEqA m MB 20.81 -1.9 -3.3 +4.6/E MidCpCorEqC m MB 12.29 -1.9 -3.8 +3.8/E MidCpCorEqR b MB 19.92 -1.9 -3.4 +4.4/E MidCpGrA m MG 40.73 +1.0 +7.9 +7.7 MidCpGrC m MG 30.40 +.9 +7.5 +6.9 ModAllcA m MA 13.46 +.2 -.4 +5.0 ModAllcC m MA 13.36 +.1 -.7 +4.3 MuniIncA m ML 13.21 +.3 +.2 +3.4/B NYTxFrIncA m MY 15.34 +.3 ... +2.7/C PETxFrIncA m MP 16.11 +.2 +.2 +3.1/B QualIncA m CI 11.56 +.3 -1.4 +1.4/D RlEsttA m SR 21.18 +2.9 +.2 +7.0/B RlEsttC m SR 21.07 +2.8 -.2 +6.2/C SP500IdxA m LB 29.65 -.2 +2.7 +11.1/B SP500IdxC m LB 28.57 -.2 +2.3 +10.3/C SP500IdxY LB 30.03 -.2 +2.8 +11.4/A SelCoA m SB 18.85 +1.1 +.3 +9.1/C SelCoC m SB 15.83 +1.0 -.1 +8.3/D ShTBdA m CS 8.47 -.1 -.1 +1.3/B ShTBdC b CS 8.47 ... -.3 +1.0/C SmCpDiscvA m SG 10.85 +.9 +12.3 +9.0/E SmCpEqA m SB 16.10 -.2 +4.9 +6.1/E SmCpEqC m SB 12.90 -.4 +4.5 +5.3/E SmCpGrA m SG 40.91 -.7 +9.6 +11.4/C SmCpGrInv b SG 43.00 -.7 +9.6 +11.4/C SmCpGrR b SG 37.87 -.7 +9.5 +11.1/C SmCpGrR5 SG 46.16 -.7 +9.9 +11.8/B SmCpValA m SV 18.78 -1.5 -.9 +6.7/E SmCpValC m SV 13.45 -1.5 -1.4 +5.9/E SummitP b LG 21.94 +.3 +10.3 +13.9/B TechA m ST 50.29 -.4 +13.7 +15.7/D TechInv b ST 50.02 -.4 +13.8 +15.8/D TechSectA m ST 25.15 -.4 +13.9 +15.6/E USGovtA m GI 8.64 +.2 -1.0 +.8/BIVAIntlA m FQ 17.19 -2.1 -3.6 +3.5/E IntlI d FQ 17.23 -2.0 -3.4 +3.8/E WldwideA m IH 18.53 -1.0 -1.8 +4.7/B WldwideC m IH 18.09 -1.1 -2.2 +3.9/C WldwideI d IH 18.60 -1.0 -1.7 +4.9/BIntrepidCptlInv m MA 11.70 +.4 -2.1 +3.9/E EnduranceInv m SV 13.93 -.1 -1.6 +1.2/E361MgdFutsStratI FF 11.66 +1.0 -.4 -1.2/C MgdFutsStratInv b FF 11.47 +1.0 -.6 -1.4/CInvestEdBal m MA 11.68 -.9 +.3 +5.4/D Cnsrv m CA 10.67 -.6 -.1 +3.2/E Gr m AL 12.68 -1.2 +.6 +6.6/CIronBridgeSMIDCp MG 12.47 +.7 +9.8 +9.8/C SmCp SG 18.84 +.5 +10.0 +9.0/EIronclad FundsMgdRk d XR 10.86 +.2 +6.6 +3.2/DIvyAsstStratA m IH 23.96 -2.4 +.8 +.9/E AsstStratB m IH 22.48 -2.4 +.4 +.1/E AsstStratC m IH 22.65 -2.4 +.4 +.2/E AsstStratI IH 24.26 -2.4 +.9 +1.2/E AsstStratR b IH 23.67 -2.4 +.6 +.6/E AsstStratY b IH 24.02 -2.3 +.8 +.9/E BalA m MA 25.18 -.8 +1.6 +4.0/E BalB m MA 24.91 -.8 +1.2 +3.2/E BalC m MA 25.00 -.8 +1.2 +3.2/E CorEqA m LG 15.43 -.8 +5.5 +8.6/E CorEqC m LG 13.22 -1.0 +5.1 +7.8/E CundillGlbValA m WS 18.02 -1.0 -4.7 +3.6/E EmMktsEqA m EM 18.73 -7.5 -11.1 +4.4/C EmMktsEqC m EM 16.05 -7.5 -11.4 +3.6/D EmMktsEqI EM 19.36 -7.4 -10.9 +4.8/C EmMktsEqY b EM 19.10 -7.5 -11.0 +4.4/C EngyA m EE 12.53 -3.8 +1.2 -2.7/C EngyC m EE 11.61 -3.8 +.9 -3.3/D EuropeanOppsA m ES 32.01 -4.0 -2.0 +3.6/C EuropeanOppsI ES 32.33 -4.0 -1.8 +4.0/B GlbBdA m MU 9.56 -.2 -1.3 +2.2/D GlbBdI MU 9.56 -.1 -1.1 +2.5/D GlbGrA m WS 48.00 -2.0 +5.5 +7.5/C GlbGrI WS 49.01 -1.9 +5.6 +7.8/B GlbIncAllcA m IH 15.03 -1.5 -2.2 +3.4/D GlbIncAllcI IH 15.16 -1.5 -2.1 +3.8/C HiIncA m HY 7.43 -.3 +1.5 +5.0/A HiIncB m HY 7.43 -.3 +1.1 +4.3/B HiIncC m HY 7.43 -.3 +1.1 +4.3/B HiIncI HY 7.43 -.3 +1.6 +5.3/A HiIncY b HY 7.43 -.3 +1.5 +5.1/A IntlCorEqA m FB 19.41 -3.9 -4.1 +3.2/C IntlCorEqC m FB 17.24 -4.0 -4.3 +2.5/D IntlCorEqI FB 19.55 -3.9 -3.8 +3.5/C IntlCorEqY b FB 19.55 -3.9 -4.0 +3.2/C LgCpGrA m LG 24.14 -.3 +10.9 +13.3/B LgCpGrC m LG 20.07 -.4 +10.5 +12.5/C LgCpGrI LG 25.38 -.3 +11.1 +13.6/B LtdTrmBdA m CS 10.61 +.1 -.7 +1.0/C LtdTrmBdC m CS 10.61 ... -1.0 +.2/E LtdTrmBdI CS 10.61 +.1 -.5 +1.2/B MgdIntlOppsA m FB 11.43 -4.1 -3.9 +3.6/C MicroCpGrA m SG 31.00 +2.1 +22.6 +8.7/E MidCpGrA m MG 25.69 -.2 +12.1 +11.2/B MidCpGrC m MG 21.85 -.2 +11.7 +10.4/C MidCpGrI MG 27.68 -.2 +12.2 +11.5/B MidCpGrR b MG 25.03 -.2 +11.9 +10.8/B MidCpGrY b MG 26.84 -.2 +12.1 +11.2/B MuniBdA m MI 11.68 +.1 ... +2.2/C MuniHiIncA m HM 5.06 +.3 +1.5 +3.3/E MuniHiIncC m HM 5.06 +.3 +1.1 +2.6/E MuniHiIncI HM 5.06 +.4 +1.6 +3.5/D NaturalResA m SN 15.05 -2.3 -4.0 -1.5/E NaturalResI SN 15.76 -2.3 -3.7 -1.0/E SciAndTechA m ST 70.26 -.8 +10.5 +11.3/E SciAndTechC m ST 60.32 -.9 +10.1 +10.5/E SciAndTechY b ST 74.09 -.9 +10.5 +11.3/E SciandTechI ST 77.31 -.8 +10.6 +11.6/E SciandTechR b ST 68.42 -.9 +10.3 +10.9/E SecCrBdA m CI 10.46 ... -1.5 +2.4/A SecReEsSecsA m SR 23.85 +2.3 -1.0 +5.6/C SecReEsSecsY b SR 23.89 +2.3 -.9 +5.8/C SmCpGrA m SG 20.06 +.8 +12.6 +13.6/A SmCpGrC m SG 16.09 +.7 +12.2 +12.8/B SmCpGrInstl SG 26.25 +.8 +12.8 +13.9/A SmCpGrY b SG 24.77 +.8 +12.6 +13.7/A SmCpValA m SB 20.52 +1.1 +8.1 +13.7/A TxMgdEqA m LG 27.23 -.3 +10.3 +11.9/C ValA m LV 23.77 -1.4 +.1 +5.9/EJPMorganCATaxFrBdA m MF 10.66 +.2 -.1 +1.8/D CATaxFrBdC m MF 10.57 +.2 -.3 +1.3/E CATaxFrBdI MF 10.43 +.2 ... +1.9/D CPBondA m CI 8.04 +.1 -1.6 +2.0/B CPBondC m CI 8.09 +.2 -1.9 +1.3/D CPBondI CI 8.04 +.3 -1.4 +2.3/B CPBondR6 CI 8.04 +.1 -1.5 +2.3/A CoreBondA m CI 11.26 +.1 -1.6 +1.5/D CoreBondC m CI 11.34 +.1 -1.8 +.9/E CoreBondI CI 11.25 +.1 -1.5 +1.7/C CoreBondR5 CI 11.24 +.1 -1.4 +1.8/B CoreBondR6 CI 11.27 +.2 -1.4 +1.9/B DiversiedA m MA 17.21 -1.4 -1.8 +5.5/D DiversiedI MA 17.31 -1.3 -1.6 +5.7/C DiversiedL MA 17.28 -1.3 -1.5 +6.0/C EmMktsEqA m EM 26.75 -4.7 -8.1 +7.6/A EmMktsEqC m EM 25.94 -4.7 -8.3 +7.0/A EmMktsEqI EM 27.40 -4.7 -8.0 +7.8/A EmMktsEqL EM 27.60 -4.7 -8.0 +8.0/A EqIncA m LV 16.83 -.9 -1.0 +9.2/B EqIncI LV 17.12 -.8 -.8 +9.5/A EquityIndexA m LB 41.77 -.2 +2.8 +11.3/B EquityIndexC m LB 41.39 -.3 +2.4 +10.5/B EquityIndexI LB 41.81 -.2 +2.9 +11.6/A GovernmentBondI GI 10.24 +.3 -1.1 +1.1/A GrowthAdvtgA m LG 21.90 -.2 +11.3 +14.3/B GrowthAdvtgI LG 22.54 -.1 +11.5 +14.6/B GrowthAndIncA m LV 49.81 -.9 -.3 +9.3/B HighYieldA m HY 7.14 -.1 -.5 +3.7/C HighYieldC m HY 7.15 -.2 -.9 +3.2/D HighYieldI HY 7.18 -.1 -.4 +4.0/C HighYieldR5 HY 7.19 -.1 -.4 +4.0/C HighYieldR6 HY 7.18 -.1 -.3 +4.1/B IntermTxFrBdA m MI 10.80 +.1 -.4 +1.5/E IntermTxFrBdI MI 10.61 +.1 -.3 +1.8/D IntlEqA m FB 16.95 -4.6 -6.0 +3.5/C IntlEqI FB 17.22 -4.5 -6.0 +3.8/C IntlRsrchEnhEqA m FB 17.99 -3.0 -4.1 +3.9/C IntlRsrchEnhEqI FB 18.21 -2.9 -4.0 +4.2/B IntlValueA m FV 13.30 -4.2 -7.1 +1.5/D IntlValueI FV 13.62 -4.3 -7.0 +1.8/D IntlValueL FV 13.56 -4.2 -6.9 +1.9/D IntrepidAmrA m LB 41.21 -1.2 +3.3 +10.2/C IntrepidAmrI LB 42.40 -1.2 +3.4 +10.5/B IntrepidErpnA m ES 25.42 -3.4 -4.4 +2.0/D IntrepidErpnI ES 25.92 -3.4 -4.3 +2.3/D IntrepidErpnL ES 26.15 -3.3 -4.2 +2.5/D IntrepidGrR5 LG 59.68 -.6 +6.7 +14.1/B IntrepidGrowthA m LG 59.45 -.7 +6.5 +13.6/B IntrepidGrowthI LG 60.41 -.6 +6.6 +13.9/B IntrepidIntlA m FB 20.90 -4.3 -5.2 +3.0/D IntrepidIntlI FB 21.74 -4.3 -5.1 +3.3/C IntrepidMidCapA m MB 22.80 -.7 +1.1 +7.4/C IntrepidMidCapC m MB 19.26 -.7 +.9 +6.8/C IntrepidMidCapI MB 24.05 -.7 +1.2 +7.7/C IntrepidValueA m LV 34.59 -1.6 +1.1 +7.1/D IntrepidValueI LV 34.76 -1.5 +1.2 +7.3/D IntrepidValueR5 LV 34.86 -1.5 +1.3 +7.5/C InvCnsrvGrA m CA 12.61 -.4 -.5 +3.8/D InvCnsrvGrC m CA 12.55 -.5 -.8 +3.2/E InvCnsrvGrI CA 12.69 -.4 -.4 +4.1/C InvGrIncA m AL 17.42 -1.0 +.4 +6.8/C InvGrIncC m AL 16.92 -1.0 +.2 +6.2/D InvGrIncI AL 17.14 -1.0 +.6 +7.1/B InvestorBalA m MA 15.30 -.7 -.1 +5.5/D InvestorBalC m MA 15.06 -.8 -.3 +4.9/D InvestorBalI MA 15.33 -.6 +.1 +5.7/C InvestorGrowthA m XM 20.81 -1.3 +.6 +8.3/B InvestorGrowthC m XM 19.44 -1.4 +.4 +7.7/C InvestorGrowthI XM 21.25 -1.3 +.8 +8.6/A LCapGrA m LG 42.74 +.2 +13.6 +15.2/A LCapGrI LG 43.17 +.3 +13.8 +15.4/A LargeCapValueA m LV 15.13 -1.2 -3.7 +10.0/A LargeCapValueI LV 14.87 -1.2 -3.6 +10.2/A LtdDurBdA m CS 9.97 +.2 +.5 +1.0/C LtdDurBdI CS 9.97 +.2 +.6 +1.3/B LtdDurBdR6 CS 9.98 +.1 +.6 +1.4/B MCapValA m MB 39.24 +.7 -.4 +6.8/C MCapValC m MB 37.67 +.7 -.7 +6.3/D MCapValI MB 39.70 +.7 -.3 +7.1/C MCapValL MB 40.21 +.8 -.2 +7.3/C MidCapEquityI MG 52.47 -.2 +3.2 +8.1/D MidCapGrowthA m MG 31.02 -1.1 +6.5 +8.3/D MidCapGrowthC m MG 24.51 -1.2 +6.2 +7.7/D MidCapGrowthI MG 35.65 -1.1 +6.6 +8.6/D MktExpnEnhIdxA m SB 11.80 -.3 +4.1 +10.9/B MktExpnEnhIdxI SB 11.97 -.3 +4.4 +11.2/B MortgBackedScA m CI 11.20 +.1 -.6 +1.6/C MortgBackedScI CI 10.92 +.2 -.5 +1.9/B MortgBackedScR6 CI 10.92 +.3 -.4 +2.1/B MunicipalIncA m MI 9.50 ... -.7 +1.8/D MunicipalIncI MI 9.44 +.1 -.5 +2.1/D NYTxFrBdA m MN 6.68 +.1 -.5 +1.4/E NYTxFrBdC m MN 6.68 +.2 -.7 +.8/E NYTxFrBdI MN 6.71 +.1 -.4 +1.6/D RealtyIncomeL SR 13.07 +2.3 -.6 +5.2/D RsrchMktNetrlL NE 15.14 -.5 +.2 +.6/D ScapEqA m SB 52.57 +1.0 +5.9 +11.7/A ScapEqC m SB 39.22 +1.0 +5.6 +11.2/B ScapEqI SB 60.67 +1.0 +6.0 +12.0/A ScapEqR5 SB 60.85 +1.1 +6.1 +12.3/A ShDurBdA m CS 10.66 +.1 -.2 +.2/E ShDurBdI CS 10.67 ... -.2 +.5/D ShDurBdR6 CS 10.67 +.1 ... +.7/D SmCpBldA m SG 26.83 +.8 +15.9 +16.6/A SmCpBldI SG 30.73 +.8 +16.1 +16.9/A SmallCapCoreR5 SB 58.02 -.4 +8.9 +11.4/B SmallCapGrowthA m SG 18.57 +.4 +15.5 +16.4/A SmallCapGrowthI SG 20.49 +.5 +15.7 +16.7/A SmallCapGrowthL SG 21.09 +.5 +15.8 +16.9/A SmallCapValueA m SV 30.54 -.3 +5.9 +9.2/C SmallCapValueI SV 32.37 -.3 +6.0 +9.5/C SmallCapValueR5 SV 32.39 -.3 +6.1 +9.6/C SmallCapValueR6 SV 32.43 -.2 +6.1 +9.8/C SmtRetr2020A m TE 19.31 -1.0 -1.4 +4.7/D SmtRetr2020I TE 19.38 -1.0 -1.3 +4.9/C SmtRetr2020R5 TE 19.40 -1.0 -1.2 +5.0/C SmtRetr2030A m TH 20.99 -1.4 -1.3 +6.0/D SmtRetr2030I TH 21.05 -1.3 -1.2 +6.1/D SmtRetr2030R5 TH 21.10 -1.3 -1.1 +6.3/D SmtRetr2040A m TJ 22.12 -1.8 -1.5 +6.7/D SmtRetr2040I TJ 22.18 -1.8 -1.4 +6.8/D SmtRetr2040R5 TJ 22.24 -1.7 -1.3 +7.0/D SmtRetrIncI RI 18.19 -.8 -1.3 +3.9/B SmtRetrIncR5 RI 18.22 -.8 -1.3 +4.0/B TaxAwareEqI LG 34.38 -.2 +3.2 +11.3/D TaxAwrRlRetI MS 9.41 +.5 +.8 +2.1/A TaxFreeBondA m ML 11.82 +.2 -.4 +2.7/D TaxFreeBondI ML 11.77 +.2 -.3 +2.9/C USEquityA m LB 16.54 -.3 +2.1 +10.2/C USEquityC m LB 16.05 -.3 +1.8 +9.6/C USEquityI LB 16.58 -.2 +2.2 +10.4/B USEquityL LB 16.60 -.2 +2.3 +10.6/B USEquityR5 LB 16.61 -.2 +2.4 +10.6/B USLCpCrPlsA m LB 30.25 -.7 +2.2 +9.5/C USLCpCrPlsC m LB 28.80 -.7 +2.0 +9.0/D USLCpCrPlsI LB 30.66 -.7 +2.3 +9.8/C USLCpCrPlsR5 LB 30.80 -.7 +2.4 +10.0/C USRsrchEnhEqI LB 28.71 +.2 +2.0 +8.7/D USRsrchEnhEqL LB 28.67 +.2 +2.0 +8.8/D USRsrchEnhEqR6 LB 28.68 +.2 +2.1 +8.9/D USSmallCompI SB 20.15 +.9 +7.8 +9.4/C USSmallCompL SB 20.14 +.9 +7.8 +9.6/C ValueAdvtgA m LV 35.41 +.4 -1.2 +7.1/D ValueAdvtgC m LV 35.23 +.3 -1.4 +6.6/D ValueAdvtgI LV 35.63 +.4 -1.1 +7.4/D ValueAdvtgL LV 35.65 +.4 -1.0 +7.7/CJames AdvantageBalGldRnR b CA 23.34 -.8 -2.5 +1.6/EJanus HendersonBalancedC m MA 33.40 -.6 +2.9 +7.5/A BalancedS b MA 33.68 -.6 +3.2 +8.0/A BalancedT MA 33.73 -.6 +3.3 +8.3/A ContrarianT MB 20.31 -2.3 +7.5 +4.3/E EnterpriseS b MG 123.02 -1.1 +7.4 +13.5/A EnterpriseT MG 125.76 -1.1 +7.5 +13.8/A EuropeanFocusA m ES 32.04 -2.9 -7.6 -3.0/E EuropeanFocusC m ES 30.00 -2.9 -8.0 -3.7/E FlexibleBondT CI 10.02 ... -1.8 +1.3/D FortyA m LG 35.14 +.3 +11.3 +14.8/A FortyS b LG 33.83 +.3 +11.2 +14.7/A GlobalEqIncA m FV 7.18 -2.6 -6.5 +3.7/B GlobalEqIncC m FV 7.13 -2.7 -6.8 +3.0/C GlobalLifeSciT SH 59.84 +.8 +9.5 +2.3/C GlobalResearchS b WS 81.67 -2.0 +2.2 +6.8/C GlobalResearchT WS 80.54 -2.0 +2.3 +7.0/C GlobalSelectT WS 16.78 -2.7 -.5 +6.8/C GlobalTechT ST 35.06 -.4 +14.3 +23.8/A GrowthAndIncT LB 55.17 -1.4 +1.0 +12.7/A High-YieldT HY 8.16 -.2 -.9 +4.1/B MidCapValueS b MV 16.86 -.7 -1.1 +8.9/B MidCapValueT MV 16.75 -.7 -.9 +9.2/B OverseasS b FB 31.84 -3.6 -2.5 +.9/E OverseasT FB 31.88 -3.6 -2.3 +1.1/E ResearchT LG 49.35 -.4 +6.3 +10.8/D Short-TermBondT CS 2.98 +.2 ... +.7/D SmallCapValueL SV 23.79 +.3 +.7 +10.8/B SmallCapValueT SV 23.08 +.2 +.6 +10.6/B VITBalInstl MA 34.85 -.5 +3.3 +8.4/A VITEntrprsInstl MG 72.63 -1.1 +7.9 +14.7/A VITFlexBdInstl CI 11.29 +.1 -1.8 +1.3/D VITFortyInstl LG 38.69 +.2 +12.1 +15.5/A VITGlRsrchInstl WS 52.08 -2.0 +2.4 +7.2/C VITOvrsInstl FB 30.95 -3.5 -2.0 +1.3/E VITRsrchInstl LG 36.88 -.4 +6.4 +10.6/D VentureT SG 85.41 +1.0 +11.8 +11.5/CJensenQualGrI LG 48.73 +.9 +5.0 +14.0/B QualGrJ b LG 48.72 +.9 +4.9 +13.8/BJohn HancockAbsRetCcyI CR 8.85 -1.9 -7.7 +1.7/B AbsRetCcyR6 CR 8.93 -2.0 -7.7 +1.8/B BalA m MA 20.24 -.5 -.3 +6.2/C BalC m MA 20.22 -.5 -.6 +5.4/D BalI MA 20.23 -.4 -.1 +6.5/B BdA m CI 15.34 ... -1.9 +2.2/B BdC m CI 15.34 ... -2.3 +1.5/D BdI CI 15.34 +.1 -1.7 +2.5/A BdR6 CI 15.37 ... -1.7 +2.6/A CATxFrIncA m MC 10.70 +.3 -.3 +3.3/B ClassicValA m LV 32.93 -1.8 -2.4 +8.6/B ClassicValI LV 33.01 -1.8 -2.3 +8.8/B CorBd1 b CI 12.58 +.1 -1.9 +1.4/D CptlAprc1 b LG 17.83 -.7 +11.6 +15.2/A CptlAprcNAV LG 17.87 -.7 +11.5 +15.3/A DiscpValA m LV 22.04 -1.4 -2.2 +7.7/C DiscpValC m LV 20.72 -1.5 -2.5 +6.9/D DiscpValI LV 21.40 -1.4 -2.0 +8.0/C DiscpValMCA m MB 22.21 -1.6 -1.1 +8.9/B DiscpValMCC m MB 22.23 -1.6 -1.5 +8.0/C DiscpValMCI MB 23.08 -1.6 -1.0 +9.1/B DiscpValMCR2 b MB 22.98 -1.6 -1.2 +8.7/B DiscpValMCR6 MB 23.08 -1.5 -.9 +9.2/B DiscpValR4 b LV 21.39 -1.4 -2.1 +7.9/C DiscpValR5 LV 21.43 -1.4 -2.0 +8.1/C DiscpValR6 LV 21.43 -1.4 -2.0 +8.1/C EmMktsA m EM 11.02 -4.9 -8.3 +5.1 EmMktsI EM 11.01 -4.9 -8.1 +5.4 EmMktsNAV EM 11.02 -4.8 -8.0 +5.5 EqInc1 b LV 20.15 +.2 -.6 +8.9/B FdmtlLgCpCorA m LB 49.38 +.2 +1.1 +10.6/B FdmtlLgCpCorC m LB 43.93 +.1 +.8 +9.7/C FdmtlLgCpCorI LB 51.58 +.2 +1.3 +10.8/B FinclIndsA m SF 19.95 -2.1 -.1 +8.4/C FltngRtIncA m BL 8.42 ... +1.6 +2.7/E FltngRtIncC m BL 8.45 -.2 +1.1 +2.0/E FltngRtIncI BL 8.41 -.1 +1.6 +3.0/D GlbAbsRetStrA m AM 10.04 +.2 -3.8 -1.2 GlbAbsRetStrC m AM 9.87 +.1 -4.3 -1.9 GlbAbsRetStrI AM 10.13 +.2 -3.7 -.9 GlbAbsRetStrR6 AM 10.15 +.2 -3.7 -.8 GlbBd1 b IB 12.70 -.3 -1.0 +3.8/A GlbholderYldA m WS 10.96 +1.1 -4.6 +4.5 GlbholderYldC m WS 10.98 +1.1 -5.0 +3.8 GlbholderYldI WS 11.00 +1.2 -4.5 +4.8 GovtIncA m GI 9.07 +.3 -1.4 +.5/C HY1 b HY 7.99 -.2 ... +4.0/C HYA m HY 3.40 +.2 -.5 +4.4/B HYC m HY 3.39 +.1 -.6 +3.7/C HYI HY 3.39 -.1 -.4 +4.6/B HYMuniBdA m HM 7.92 +.4 +.5 +4.0/D IncA m MU 6.20 -.5 -2.4 +1.4/E IncC m MU 6.20 -.6 -2.7 +.7/E IncI MU 6.19 -.4 -2.2 +1.8/E IntlGrA m FG 27.88 -1.8 +1.6 +8.9 IntlGrI FG 27.96 -1.8 +1.7 +9.2 IntlSmCp1 b FA 22.22 -2.0 -1.5 +6.1 IntlVal1 b FV 16.49 -.8 -3.5 +3.9 IntlValNAV FV 16.44 -.8 -3.5 +3.9 InvmGradeBdA m CI 10.15 +.2 -1.5 +1.7/C MidCpStk1 b MG 24.18 ... +13.1 +11.3/B MlMg2010Lftm1 b TA 9.09 -.5 -.9 +4.6/B MlMg2015Lftm1 b TD 9.55 -.6 -.7 +5.1/C MlMg2015LftmA m TD 9.55 -.7 -.8 +4.7/D MlMg2020Lftm1 b TE 10.41 -.8 -.3 +5.8/A MlMg2020LftmA m TE 10.42 -.8 -.5 +5.4/B MlMg2025Lftm1 b TG 11.13 -1.0 ... +6.5/B MlMg2025LftmA m TG 11.17 -1.0 -.2 +6.2/B MlMg2030Lftm1 b TH 11.51 -1.1 +.3 +7.2/B MlMg2030LftmA m TH 11.53 -1.2 +.1 +6.8/C MlMg2035Lftm1 b TI 12.07 -1.3 +.5 +7.8/B MlMg2035LftmA m TI 11.99 -1.3 +.3 +7.3/C MlMg2040Lftm1 b TJ 12.21 -1.5 +.7 +8.2/B MlMg2040LftmA m TJ 12.15 -1.4 +.5 +7.8/C MlMg2045Lftm1 b TK 12.06 -1.5 +.8 +8.3/B MlMg2045LftmA m TK 11.98 -1.5 +.5 +7.9/C MlMg2050Lftm1 b TN 12.87 -1.5 +.7 +8.3/B MltIdx2020Prs1 b TE 11.51 -.2 -1.3 +2.9/E MltIdx2025Prs1 b TG 12.88 -.6 -.8 +4.5/E MltIdx2030Prs1 b TH 13.85 -1.0 -.6 +5.9/D MltIdx2035Prs1 b TI 14.45 -1.2 -.2 +6.9/D MltIdx2040Prs1 b TJ 14.80 -1.3 -.1 +7.4/C MltIdx2045Prs1 b TK 14.96 -1.4 ... +7.7/D MltIdx2050Prs1 b TN 13.30 -1.4 ... +7.7/C MltIdxIncPrs1 b RI 10.98 ... -.7 +2.1/E MltMgLsAgr1 b XM 16.63 -1.5 +1.1 +8.1/B MltMgLsAgrA m XM 16.67 -1.6 +.9 +7.7/C MltMgLsAgrC m XM 16.66 -1.6 +.5 +7.0/C MltMgLsBl1 m MA 15.20 -.9 -.2 +5.4/D MltMgLsBl5 MA 15.10 -.9 -.1 +5.9/C MltMgLsBlA b MA 15.10 -.8 ... +5.8/C MltMgLsBlC m MA 15.20 -.9 -.6 +4.7/E MltMgLsBlR6 MA 15.10 -.8 -.1 +5.9/C MltMgLsCns1 b XY 12.71 -.4 -1.5 +3.1/C MltMgLsCnsA m XY 12.73 -.4 -1.7 +2.7/D MltMgLsCnsC m XY 12.74 -.5 -2.0 +2.0/E MltmgLsMd1 b CA 13.55 -.6 -.9 +4.5/C MltmgLsMd5 CA 13.54 -.5 -.9 +4.5/C MltmgLsMdA m CA 13.60 -.6 -1.0 +4.1/C MltmgLsMdC m CA 13.60 -.7 -1.4 +3.4/D MltmgrLsGr1 b AL 16.15 -1.2 +.4 +6.9/C MltmgrLsGr5 AL 16.13 -1.2 +.4 +7.0/C MltmgrLsGrA m AL 16.20 -1.3 +.2 +6.5/C MltmgrLsGrC m AL 16.17 -1.3 -.1 +5.8/D NatrlRes1 b SN 12.81 -3.5 +.3 +2.1/C NewOpps1 b SB 30.70 +.7 +7.0 +10.1/C RegionalBankA m SF 28.85 -2.4 +4.7 +17.2/A RegionalBankC m SF 27.41 -2.4 +4.4 +16.4/A RlEsttSec1 b SR 12.45 +2.0 +.5 +7.5/A RlRetBd1 b IP 11.06 +.9 -.3 +1.6/B SmCoVal1 b SB 29.55 +.6 +3.8 +13.0/A StratIncOppsA m MU 10.34 -1.1 -3.2 +1.8/E StratIncOppsC m MU 10.34 -1.1 -3.5 +1.1/E StratIncOppsI MU 10.34 -.9 -2.9 +2.2/D TtlRetNAV CI 13.19 +.2 -1.7 +2.0/B TxFrBdA m ML 9.62 +.1 -.3 +2.7/D USGlbLdrsGrA m LG 48.81 +.9 +7.4 +12.5/C USGlbLdrsGrC m LG 41.31 +.9 +7.0 +11.7/D USGlbLdrsGrI LG 52.34 +.9 +7.6 +12.8/C USGrA m LG 11.41 +.7 +12.5 +14.7/A USHYBd1 b HY 11.02 +.1 -.1 +4.7/A sBlueChipGr1 b LG 40.71 -.4 +12.4 +17.0/AKLAllcInstl IH 14.50 -3.0 -4.5 +4.4/CKeeleySmCpDivValI SV 19.40 -.2 +4.9 +10.4/B SmCpValA m SB 33.05 ... +4.6 +5.0/E SmCpValI SB 33.53 ... +4.7 +5.3/EKellnerSmMidCpValI SB 14.80 -.9 +2.5 +8.8/DKempnerMlCpDepValIns LV 10.62 -1.7 +1.9 +6.6/DKineticsInternetNoLoad d LG 45.75 -2.3 -12.3 +9.9/E ParadigmInstl d MG 55.11 +1.6 +13.3 +16.3 ParadigmNoLoad d MG 54.72 +1.6 +13.2 +16.1 SmCptlOppsNLd d SB 60.37 -.9 +17.8 +16.1/AKirr MarbachPtnrsVal m MG 24.70 -.7 -1.0 +5.3/ELKCMAqnsCthlcEq m LG 17.97 -1.4 +4.5 +9.0/E EqInstl d LG 27.42 -.8 +5.4 +11.0/D FI d TW 10.47 ... -.9 +1.5/E SmCptlEqIns d SG 20.52 +.8 +11.3 +8.0/ELSVValEq LV 28.10 -2.2 -2.9 +8.8/BLaudusIntlMktMtrsInv FG 25.74 -3.8 -2.9 +6.6/B IntlMktMtrsSel FG 25.71 -3.8 -2.9 +6.7/B MndrnEmergMkts EM 7.72 -5.4 -9.7 +.7/E MndrnIntlGvIIns IB 9.98 -.4 -.2 +3.6/A SCMktMtrsInv SB 19.28 +.3 +4.7 +7.6/D USLgCpGr LG 22.23 +1.1 +14.9 +15.6/ALazardCptAltrOpStrIns TV 10.33 -1.3 -2.5 +5.3/B DevMEqIns EM 13.07 -7.0 -9.7 +7.7/A EMDbtInstl EB 7.59 -3.2 -7.3 +2.0/D EMEqBlndInstl EM 11.56 -6.0 -10.6 +5.6/C EMEqInstl EM 17.51 -6.1 -12.5 +2.9/D EMEqOpen b EM 17.99 -6.1 -12.7 +2.6/D EMMltAsstInstl EM 8.74 -5.1 -10.1 +1.8/E GlbLtdInfrsIns XO 16.03 +2.5 +.6 +11.5/A GlbLtdInfrsOpn b XO 16.04 +2.4 +.5 +11.2/A IntlEqInstl FB 18.87 -3.0 -3.8 +1.9/E IntlEqOpen b FB 19.06 -3.1 -3.9 +1.6/E IntlStratEqIns FG 15.57 -3.3 -.8 +3.4/E IntlStratEqOpen b FG 15.68 -3.3 -.9 +3.1/E USCorpIncInstl HY 4.69 -.3 -1.9 +3.1/E USEqConcntrIns LB 15.72 -.5 +2.7 +9.4/C USSmMidCpEqIns SB 15.31 +.6 +4.5 +8.5/D USStratEqInstl LB 12.82 -.9 +3.1 +8.2/DLee Financial GroupHawaiiMuniInv b SI 10.93 +.1 -.6 +1.8/CLeutholdCorInvmInstl d TV 20.25 -1.3 -1.3 +5.2/B CorInvmRetail d TV 20.23 -1.3 -1.3 +5.1/B GlbInstl d IH 9.18 -2.8 -4.7 +3.2/D GrizzlyShrt BM 18.26 -2.5 -9.6 -12.4/BLitman GregoryMtrsEqInstl LG 19.70 -.3 +3.1 +10.7/D MtrsIntlInstl FB 17.21 -3.2 -2.9 +.4/ELongleaf PartnersIntl FB 16.33 -5.1 -1.8 +6.6/A LnglfPtnrs LB 26.99 -.9 +.6 +5.7/E SmCap MB 29.69 +3.6 +7.6 +8.1/CLoomis SaylesBdInstl MU 13.43 -.4 -.8 +3.3/B BdRetail b MU 13.36 -.3 -1.0 +3.0/C CorPlusBdA m CI 12.56 +.2 -1.4 +2.4/A FI MU 13.16 -.2 -1.2 +4.0/A GlbBdInstl IB 16.24 -.7 -2.3 +2.9/B GlbBdRetail b IB 15.94 -.7 -2.4 +2.6/B GrY LG 16.09 -.8 +3.6 +15.7/A InstlHiInc HY 6.67 -.1 -.6 +4.8/A InvmGradeBdA m CI 10.88 -.3 -1.0 +2.7/A InvmGradeBdC m CI 10.77 -.4 -1.4 +2.0/B InvmGradeBdY CI 10.88 -.3 -.9 +3.0/A InvmGradeFI CI 11.89 -.5 -2.1 +3.3/A LtdTrmGvtAgcA m GS 11.14 +.1 -.2 +.3/B SmCpGrInstl SG 29.37 +.5 +15.6 +12.4/B SmCptlValInstl SB 34.74 +.3 +1.5 +9.5/C SmCptlValRetail b SB 34.16 +.3 +1.4 +9.2/C StratIncA m MU 14.15 -.1 -.9 +2.7/C StratIncC m MU 14.28 -.1 -1.3 +1.9/D ValY LV 21.22 -.1 -.3 +6.5/DLord AbbettAffiliatedA m LV 15.34 -1.1 -1.9 +8.7/B AffiliatedC m LV 15.39 -1.1 -2.3 +7.8/C AffiliatedF b LV 15.34 -1.1 -1.8 +8.8/B AffiliatedI LV 15.40 -1.1 -1.8 +8.9/B AlphaStratA m SG 28.64 +.2 +7.7 +9.2/E AlphaStratC m SG 24.19 +.1 +7.2 +8.4/E AlphaStratF b SG 28.82 +.2 +7.7 +9.4/D BdDebA m MU 7.98 -.5 -1.2 +4.9/A BdDebC m MU 8.00 -.6 -1.5 +4.3/A BdDebF b MU 7.96 -.6 -1.2 +5.0/A BdDebI MU 7.93 -.6 -1.2 +5.1/A BdDebR3 b MU 7.96 -.7 -1.4 +4.6/A CATxFrIncA m MC 10.87 +.3 +.2 +3.7/B CalibRtdDivGrA m LB 15.04 -.2 -1.5 +10.3/C CalibRtdDivGrC m LB 14.85 -.2 -1.9 +9.4/C CnvrtA m CV 13.59 -1.0 +4.1 +7.1/B CnvrtI CV 13.66 -1.1 +4.1 +7.4/B CorFIA m CI 10.54 +.1 -1.8 +1.3/D CorFIC m CI 10.49 ... -2.1 +.7/E CorFIF b CI 10.54 +.1 -1.8 +1.5/D DevelopingGrA m SG 29.07 +1.7 +24.7 +9.7/D DevelopingGrF b SG 30.12 +1.8 +24.7 +9.8/D DevelopingGrI SG 33.29 +1.7 +24.8 +9.9/D DevelopingGrR3 b SG 28.25 +1.7 +24.4 +9.4/D EmMktsCcyI CR 4.95 -2.5 -5.7 +1.2/C FdmtlEqA m LV 12.57 -1.4 -2.9 +6.8/D FdmtlEqC m LV 11.18 -1.5 -3.3 +6.0/E FdmtlEqF b LV 12.44 -1.4 -2.9 +7.0/D FdmtlEqI LV 12.65 -1.4 -2.8 +7.1/D FdmtlEqR3 b LV 12.34 -1.4 -3.1 +6.5/D FltngRtA m BL 9.13 +.1 +1.9 +4.3/A FltngRtC m BL 9.14 ... +1.7 +3.7/C FltngRtF b BL 9.12 ... +2.0 +4.4/A FltngRtI BL 9.13 ... +2.0 +4.5/A GrOppsA m MG 21.29 -1.0 +4.5 +6.9/E GrOppsI MG 24.20 -.9 +4.7 +7.1/E HYA m HY 7.38 -.4 -1.4 +5.2/A HYC m HY 7.34 -.4 -1.7 +4.5/B HYF b HY 7.37 -.4 -1.3 +5.3/A HYI HY 7.41 -.3 -1.4 +5.4/A HYMuniBdA m HM 11.96 +1.0 +3.5 +5.7/A HYMuniBdC m HM 11.96 +.9 +3.2 +5.0/B HYMuniBdF b HM 11.96 +.9 +3.4 +5.8/A IncA m TW 2.75 ... -2.2 +3.4/B IncC m TW 2.76 -.1 -2.5 +2.6/D IncF b TW 2.75 ... -2.2 +3.5/B IntermTxFrA m MI 10.67 +.3 ... +2.5/B IntermTxFrC m MI 10.65 +.2 -.4 +1.8/D IntermTxFrF b MI 10.66 +.2 -.1 +2.5/B IntlDivIncA m FV 7.18 -4.4 -7.0 +.6/E IntlDivIncI FV 7.22 -4.5 -7.0 +.9/E IntlEqA m FB 13.19 -5.5 -7.6 +2.0/E IntlEqF b FB 13.12 -5.5 -7.5 +2.2/D IntlEqI FB 13.31 -5.5 -7.4 +2.4/D IntlOppsA m FQ 19.23 -3.6 -7.1 +6.2/D IntlOppsI FQ 19.76 -3.6 -6.9 +6.5/D MidCpStkA m MV 29.65 -1.1 -.8 +5.0/E MidCpStkF b MV 29.42 -1.1 -.8 +5.2/E MidCpStkI MV 29.45 -1.1 -.7 +5.3/E MidCpStkP b MV 28.72 -1.1 -.9 +4.8/E MltAsstBalOppA m MA 11.63 -1.1 -.7 +4.4/E MltAsstBalOppC m MA 11.56 -1.1 -1.1 +3.7/E MltAsstGlbOppA m IH 11.23 -2.0 -2.7 +3.0/D MltAsstGrA m AL 17.18 -1.3 -1.1 +4.9/E MltAsstGrC m AL 17.03 -1.3 -1.5 +4.2/E MltAsstIncA m CA 14.81 -.9 +.2 +4.2/C MltAsstIncC m CA 15.02 -1.0 -.2 +3.4/D MltAstFocsdGrA m XM 17.33 -1.5 +.7 +6.0/D NYTxFrA m MY 11.16 +.2 ... +2.9/B NewJerseyTxFrA m MJ 4.92 +.2 +.2 +3.7/B NtnlTxFrIncA m ML 11.23 +.3 ... +3.6/B NtnlTxFrIncC m ML 11.24 +.2 -.3 +3.0/C NtnlTxFrIncF b ML 11.22 +.4 +.1 +3.7/A ShrtDurIncA m CS 4.18 +.1 +.2 +1.8/A ShrtDurIncC m CS 4.20 -.2 -.3 +1.2/B ShrtDurIncF b CS 4.18 +.1 +.3 +2.0/A ShrtDurIncI CS 4.17 -.2 +.1 +2.0/A ShrtDurTxFrA m MS 15.48 +.2 +.4 +.7/D ShrtDurTxFrC m MS 15.48 +.1 +.1 +.1/E ShrtDurTxFrF b MS 15.48 +.2 +.4 +.8/C SmCpValA m SB 21.63 +.5 +5.9 +8.7/D SmCpValI SB 25.64 +.5 +6.1 +8.9/C TtlRetA m CI 10.02 ... -1.9 +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 -1.7 +1.9/B ValOppsA m MB 20.19 -.3 +.5 +6.2/D ValOppsC m MB 17.98 -.4 +.1 +5.4/D ValOppsF b MB 20.59 -.3 +.5 +6.4/D ValOppsI MB 20.99 -.3 +.6 +6.5/DLyricalUSValEqInstl LV 17.63 -1.3 -5.3 +6.9/DM.D. SassEqIncPlusInstl XR 10.69 -.2 -3.2 +.9/EMFSAgrsGrAllcA m XM 23.71 -.5 +2.6 +9.1/A AgrsGrAllcB m XM 23.32 -.5 +2.3 +8.3/B AgrsGrAllcC m XM 23.08 -.6 +2.3 +8.2/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, July 3, 2018

PAGE 50

AlabamaMuniBdA m SL 10.03 +.4 +.1 +2.5/B ArkansasMuniBdA m SL 9.67 +.2 +.2 +2.4/B BlnRsrCorEqA m LB 27.74 -.9 +1.0 +8.6/D BlnRsrCorEqI LB 28.14 -.8 +1.2 +8.9/D CAMuniBdA m MC 5.95 +.3 +.1 +3.8/B CnsrvAllcA m CA 15.46 -.1 +.4 +4.6/B CnsrvAllcB m CA 15.38 -.1 ... +3.9/D CnsrvAllcC m CA 15.23 -.2 ... +3.8/D CnsrvAllcI CA 15.59 -.1 +.5 +4.9/B CorEqA m LB 32.26 +.2 +4.2 +11.3/B CorEqC m LB 28.20 +.1 +3.8 +10.5/B CorpBdA m TW 13.39 -.4 -3.9 +2.5/D CorpBdC m TW 13.35 -.5 -4.2 +1.7/E CorpBdI TW 13.38 -.4 -3.8 +2.7/C EMEqA m EM 33.57 -5.4 -4.4 +7.3/A GeorgiaMuniBdA m SL 10.59 +.1 -.1 +2.5/B GlbEqA m WS 42.56 -1.6 -2.3 +7.2/C GlbEqC m WS 37.51 -1.7 -2.7 +6.4/D GlbGrA m WS 41.82 -1.0 +2.7 +10.5/A GlbHYA m HY 6.00 -.5 -1.9 +3.4/D GlbTtlRetA m IH 17.41 -1.3 -3.3 +4.8/B GlbTtlRetC m IH 17.49 -1.3 -3.7 +4.0/C GovtSecA m GI 9.53 +.2 -1.3 +.5/C GrA m LG 100.94 +.7 +12.6 +15.5/A GrAllcA m AL 20.93 -.3 +1.9 +7.7/B GrAllcB m AL 20.70 -.4 +1.5 +6.9/C GrAllcC m AL 20.48 -.4 +1.5 +6.9/C GrAllcI AL 21.13 -.3 +2.0 +8.0/A GrB m LG 81.76 +.6 +12.2 +14.6/A GrC m LG 81.13 +.6 +12.2 +14.6/A GrI LG 107.15 +.7 +12.7 +15.7/A HiIncA m HY 3.31 -.2 -1.5 +3.5/D HiIncI HY 3.30 -.2 -1.4 +3.7/C InstlIntlEq FG 24.93 -2.5 -2.1 +5.2/C IntlDvrsfctnA m FB 19.36 -2.4 -1.7 +7.1/A IntlGrA m FG 33.73 -2.1 -.1 +8.4/A IntlNwDscA m FR 34.52 -3.4 -.6 +8.3/C IntlNwDscC m FR 32.85 -3.4 -1.0 +7.4/D IntlNwDscI FR 35.55 -3.4 -.5 +8.5/C IntlValA m FB 42.58 -1.3 -1.4 +9.2/A LtdMatA m CS 5.89 ... ... +.8/C LtdMatC m CS 5.89 -.1 -.4 .../E MAInvsGrStkA m LG 29.39 +.2 +5.7 +12.4/C MAInvsGrStkB m LG 25.50 +.1 +5.3 +11.5/D MAInvsGrStkC m LG 25.28 +.1 +5.3 +11.5/D MAInvsGrStkI LG 30.22 +.2 +5.8 +12.6/C MAInvsTrustA m LB 32.48 -.4 +1.5 +10.2/C MAInvsTrustB m LB 31.50 -.5 +1.1 +9.3/C MAInvsTrustC m LB 30.90 -.5 +1.1 +9.3/C MAInvsTrustI LB 31.62 -.4 +1.7 +10.4/B MAMuniBdA m MT 10.92 +.3 +.1 +2.8/A MISMuniBdA m SL 9.54 +.2 ... +2.4/B MidCpGrA m MG 17.89 +1.2 +11.9 +12.7/A MidCpGrI MG 18.93 +1.3 +12.1 +13.0/A MidCpValA m MV 23.31 +.3 +.3 +7.3/C MidCpValC m MV 21.88 +.3 -.1 +6.5/D MidCpValI MV 23.89 +.3 +.4 +7.6/C ModAllcA m MA 17.87 -.2 +1.1 +6.2/C ModAllcB m MA 17.67 -.3 +.8 +5.4/D ModAllcC m MA 17.55 -.3 +.8 +5.4/D ModAllcI MA 18.11 -.2 +1.3 +6.4/B MrylndMuniBdA m SL 10.68 +.4 +.5 +2.7/A MuniHiIncA f HM 8.18 +.3 +1.4 +5.0/B MuniHiIncC m HM 8.19 +.4 +.9 +4.0/D MuniIncA m ML 8.65 +.2 +.1 +3.4/B MuniIncC m ML 8.68 +.1 -.3 +2.6/D MuniLtdMatA m MS 8.04 +.3 +.2 +1.6/A MuniLtdMatC m MS 8.04 +.2 -.2 +.8/C NAMuniBdA m SL 11.48 +.2 ... +2.5/B NYMuniBdA m MY 10.89 +.3 ... +3.1/B NewDiscvA m SG 31.26 +.9 +14.7 +12.3/B NewDiscvC m SG 25.30 +.8 +14.3 +11.5/C NewDiscvI SG 34.56 +.9 +14.9 +12.6/B PEMuniBdA m MP 10.16 +.3 +.4 +3.4/A RsrchA m LB 43.75 +.3 +3.9 +10.9/B RsrchC m LB 39.45 +.2 +3.5 +10.1/C RsrchI LB 44.94 +.3 +4.1 +11.2/B RsrchIntlA m FB 18.77 -2.3 -2.8 +3.9/C RsrchIntlI FB 19.42 -2.3 -2.7 +4.1/B SCMuniBdA m SL 11.85 +.2 +.2 +2.5/B StratIncA m MU 6.36 -.4 -2.7 +2.7/C TENMuniBdA m SL 10.26 +.3 +.3 +2.5/B TechA m ST 43.26 +.3 +17.9 +23.6/A TechC m ST 37.45 +.3 +17.4 +22.7/B TtlRetA m MA 18.53 -.5 -2.2 +5.4/D TtlRetB m MA 18.56 -.5 -2.5 +4.6/E TtlRetBdA m CI 10.36 -.1 -2.2 +1.7/C TtlRetBdC m CI 10.37 -.1 -2.6 +.8/E TtlRetBdI CI 10.36 -.1 -2.1 +1.8/B TtlRetC m MA 18.65 -.6 -2.5 +4.6/E TtlRetI MA 18.53 -.4 -2.0 +5.7/C UtlsA m SU 20.42 +2.6 +2.4 +3.8/E UtlsB m SU 20.31 +2.5 +1.9 +3.0/E UtlsC m SU 20.31 +2.5 +1.9 +3.0/E ValA m LV 38.79 -.5 -3.6 +7.8/C ValB m LV 38.62 -.5 -4.0 +7.0/D ValC m LV 38.36 -.5 -4.0 +7.0/D ValI LV 39.00 -.4 -3.5 +8.1/C VirginiaMuniBdA m SL 11.01 +.3 +.4 +2.7/B WestVRMuniBdA m SL 10.91 +.3 +.4 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.95 -.3 -2.0 +1.8/B PldEmergingMkts d EM 7.88 -6.4 -10.4 +1.4/E PldLbrSelIntlEq FV 14.22 -3.5 -5.0 +2.5/CMadisonDivIncY LV 26.11 -1.1 -1.3 +10.9/A DiversIncA m MA 15.71 -.7 -1.7 +6.8/B InvsY LG 23.12 +.3 +1.2 +11.9/C LgCpValA m LV 14.70 -1.9 +.3 +8.3/C MidCpA m MG 9.76 +1.1 +3.2 +9.4/CMainStayBalA m MA 32.15 -.1 -.7 +5.0/D BalI MA 32.22 -.1 -.6 +5.2/D EpchGlbEqYldI WS 18.60 -.6 -5.1 +4.8/E EpchUSAllCpI LB 28.36 -1.4 -.4 +8.6/D EpchUSSmCpI SB 31.97 -.4 +.2 +7.6/D EpochIntlChoI FB 34.59 -3.4 -4.1 +1.5/E FltngRtA m BL 9.28 ... +1.6 +3.5/C FltngRtC m BL 9.28 -.1 +1.2 +2.7/E IdxdBdI CI 10.28 +.1 -1.9 +1.3/D IncBldrA m IH 18.71 -.5 -3.4 +4.4/C LgCpGrA m LG 10.37 -.2 +14.6 +14.2/B MAPA m LB 41.52 -.5 +1.6 +8.4/D MAPC m LB 36.93 -.6 +1.2 +7.4/E MAPI LB 42.80 -.5 +1.8 +8.7/D MKCnvrtA m CV 17.59 -1.4 +5.2 +7.3/B MKCommonStkA m LB 26.32 -1.1 +2.9 +10.7/B MKEMDbtA m EB 9.95 -1.0 -6.2 +5.2/A MKGovtA m GI 8.07 +.1 -1.6 +.4/D MKIntlEqA m FG 17.16 -1.9 +1.2 +7.9/B MKSP500IdxA m LB 49.33 -.2 +2.7 +11.1/B MKSP500IdxI LB 49.99 -.2 +2.8 +11.4/A MKSTMuniI MS 9.55 +.2 +1.1 +1.2/B MKTtlRetBdI CI 10.26 -.1 -2.2 +2.0/B MKTxFrBdA m ML 9.96 +.3 +.6 +3.6/B MKUnconsBdA m NT 8.69 ... -.8 +2.3/C MacKHYCorpBdA m HY 5.57 -.1 -.4 +5.2/A MacKHYCorpBdB m HY 5.54 -.3 -.8 +4.3/B MacKHYCorpBdC m HY 5.54 -.3 -.8 +4.3/BMairs & PowerBalInv MA 90.52 -.6 -2.7 +6.0/C GrInv LB 117.94 -.6 -2.1 +8.6/D SmCp d SB 26.76 +2.6 +5.7 +11.0/BManaged Account SeriAdvtgGlobalSmCp SW 13.49 -1.4 +1.0 +7.0/D MidCapDiv MV 12.47 +.3 +3.2 +9.2/BManning & NapierCorBdS CI 10.33 ... -1.9 +1.1/E DiversTxEx MS 10.88 +.1 -.3 +.9/C IntlSs FB 8.94 -4.1 -4.8 +5.0/A NYTxEx SS 10.32 +.1 -.4 +.9/C PrBlndCnsrvTrmS CA 13.53 ... -.5 +3.0/E PrBlndExtndTrmS MA 17.46 ... +1.1 +4.4/E PrBlndMaxTrmS XM 21.51 +.1 +3.5 +8.1/B PrBlndModTrmS CA 13.50 ... +.4 +3.3/E UnconsBdS NT 10.27 +.1 -.6 +1.7/D WldOppsS FB 8.04 -2.5 -3.4 +3.5/CMarathon FundsVal LB 27.52 -.6 +1.0 +9.2/DMarketeldA m LO 16.42 -4.0 -4.7 +1.2/E I LO 16.63 -4.0 -4.6 +1.4/DMarsico21stCentury MG 30.86 +1.1 +11.9 +10.7/B FlexCptl b XM 15.03 -1.5 +4.6 +6.4/D Foc LG 19.38 -.2 +13.5 +11.1/D Glb b WS 16.34 -1.0 +13.1 +13.1/A Gr LG 19.78 -.7 +12.3 +10.7/D IntlOpps b FG 20.91 -2.9 +3.4 +8.8/AMassMutualPrmCorBdA m CI 10.42 -.5 -1.6 +1.1 PrmCorBdAdmin CI 10.51 -.5 -1.5 +1.4 PrmCorBdI CI 10.62 -.5 -1.4 +1.7 PrmCorBdR5 CI 10.65 -.5 -1.4 +1.6 PrmCorBdSvc CI 10.58 -.5 -1.5 +1.5 PrmDiscpGrR5 LG 13.35 -.4 +6.7 +13.7/B PrmDiscpGrSvc LG 13.39 -.4 +6.7 +13.6/B PrmDiscpValR5 LV 16.27 -1.5 -1.3 +8.2/C PrmDiscpValSvc LV 16.14 -1.5 -1.5 +8.1/C PrmDiversBdR5 CI 9.73 -.4 -1.5 +2.0 PrmGlbAdmin WS 15.83 -1.9 +1.3 +8.8/B PrmGlbR5 WS 15.85 -1.9 +1.4 +9.0/B PrmHYI HY 9.02 ... -.1 +5.7/A PrmInfPrtIncI IP 10.32 +.8 +.2 +2.4/A PrmInfPrtIncR5 IP 10.33 +.9 +.2 +2.3/A PrmInfPrtIncSvc IP 10.30 +.9 +.2 +2.2/A PrmIntlEqR5 FG 13.21 -5.0 -4.0 +4.5/D PrmMainStrtR5 LB 11.30 +.2 +.4 +9.3/C PrmShrtDurBdA m CS 10.07 +.1 +.3 +1.3/B PrmShrtDurBdI CS 10.22 +.1 +.7 +1.8/A PrmShrtDurBdR5 CS 10.25 +.1 +.6 +1.7/A PrmShrtDurBdSvc CS 10.17 ... +.5 +1.6/A PrmSmCpOppsA m SB 15.49 +1.6 +8.4 +9.6/C PrmSmCpOppsR5 SB 15.98 +1.6 +8.6 +10.1/C PrmStrEMkI EM 13.06 -4.7 -2.2 +6.7/B Rsl2000SCIdxI SB 14.32 +.6 +8.4 +11.4/B RtrSmt2020A m TE 12.94 -.1 -.1 +4.8 RtrSmt2020Admin TE 13.02 -.1 +.2 +5.1 RtrSmt2020Svc TE 13.05 -.1 +.2 +5.2 RtrSmt2030A m TH 13.38 ... +.4 +6.2 RtrSmt2030Admin TH 13.47 +.1 +.5 +6.4 RtrSmt2030Svc TH 13.49 +.1 +.6 +6.6 RtrSmt2040Admin TJ 13.32 +.2 +.7 +6.9 RtrSmt2040Svc TJ 13.36 +.2 +.8 +7.0 RtrSmtModA m MA 10.35 -.1 -.1 +4.9 RtrSmtModAdmin MA 10.33 ... +.1 +5.2 RtrSmtModGrA m AL 10.88 +.1 +.6 +6.6 RtrSmtModGrAdm AL 10.86 +.2 +.7 +6.9 SP500IdxAdmin LB 18.83 -.2 +2.7 +11.3/B SP500IdxI LB 19.08 -.2 +2.9 +11.7/A SP500IdxR4 b LB 18.61 -.2 +2.6 +11.1/B SP500IdxR5 LB 19.13 -.2 +2.8 +11.5/A SP500IdxSvc LB 19.16 -.2 +2.8 +11.4/A SPMidCpIdxI MB 14.72 -.1 +3.5 +10.6/A SelBlChpGrA m LG 20.58 -.6 +8.7 +15.7/A SelBlChpGrAdm LG 21.48 -.6 +8.8 +16.0/A SelBlChpGrR5 LG 21.98 -.5 +8.9 +16.3/A SelBlChpGrSvc LG 21.77 -.6 +8.9 +16.1/A SelDvrsValR5 LV 12.71 -.7 -.6 +8.7/B SelEqOpportsA m LB 15.96 +.8 +2.2 +9.8/C SelEqOpportsAdm LB 16.75 +.7 +2.3 +10.1/C SelEqOpportsI LB 17.28 +.8 +2.5 +10.4/B SelEqOpportsR5 LB 17.34 +.8 +2.4 +10.3/C SelEqOpportsSvc LB 17.00 +.8 +2.4 +10.2/C SelFdmtlValA m LV 11.31 -.8 -2.2 +6.6/D SelFdmtlValAdm LV 11.47 -.8 -2.0 +6.8/D SelFdmtlValI LV 11.40 -.7 -1.8 +7.2/D SelFdmtlValR5 LV 11.45 -.7 -1.9 +7.0/D SelGrOppsA m LG 10.68 +.2 +14.3 +12.0/C SelGrOppsAdmin LG 11.52 +.3 +14.5 +12.3/C SelGrOppsI LG 12.46 +.3 +14.7 +12.7/C SelGrOppsR5 LG 12.32 +.3 +14.7 +12.6/C SelGrOppsSvc LG 11.97 +.3 +14.7 +12.4/C SelMCValI MV 13.62 -.9 -.7 +8.6/B SelOverseasI FB 9.29 -3.4 -4.6 +4.4/B SelOverseasR5 FB 9.32 -3.5 -4.6 +4.2/B SelSmCoValI SV 11.84 +.6 +3.6 +10.3/B SelSmCoValR5 SV 11.90 +.6 +3.5 +10.1/B SelSmCpGrEqI SG 17.68 -.4 +12.0 +10.8/C SelSmCpGrEqR5 SG 17.47 -.4 +11.8 +10.6/C SelStratBdAdm CI 10.07 -1.0 -3.0 +2.4 SelStratBdR5 CI 10.11 -1.1 -3.0 +2.5 SelStratBdSvc CI 10.11 -1.1 -3.0 +2.4 SelTtlRetBdI CI 9.61 +.1 -1.4 +1.8/B SelTtlRetBdR5 CI 9.59 +.1 -1.4 +1.7/C SelTtlRetBdSvc CI 9.63 +.2 -1.4 +1.6/C SelectMdCpGrA m MG 19.35 -.7 +4.6 +10.0/C SelectMdCpGrAdm MG 20.88 -.6 +4.8 +10.3/C SelectMdCpGrI MG 22.53 -.6 +4.9 +10.6/B SelectMdCpGrR5 MG 22.32 -.6 +4.8 +10.5/B SelectMdCpGrSvc MG 21.81 -.6 +4.8 +10.4/CMatrix AdvisorsAdvsVal LV 70.54 -.5 -1.5 +6.1/EMatthewsAsiaDivInv DP 18.66 -5.1 -4.5 +7.5/D AsiaGrInv DP 27.73 -5.6 +1.8 +10.6/A AsiaInnovtrInv PJ 14.23 -5.6 +.3 +10.2/A AsianGrIncInv PJ 16.04 -4.5 -6.9 +1.9/E ChinaInv CH 22.05 -9.1 -.7 +9.5/B IndiaInv EI 32.45 -4.2 -5.4 +6.0/B JapanInv JS 23.67 -5.2 -1.9 +8.6/B KoreaInv MQ 5.94 -8.3 -14.0 +4.5/B PacTigerInv PJ 29.75 -4.6 -6.0 +6.1/DMcKeeIntlEqInstl d FB 13.00 -4.8 -6.3 +3.9/CMeederBalRetail b TV 11.56 +.2 -.1 +4.9 DynAllcRetail b XM 10.92 -2.1 +.8 +7.3/C MuireldRetail b TV 7.62 -1.0 +1.1 +6.5/AMergerInv b NE 16.86 +1.8 +5.8 +3.1MeridianContrarianLgcy d MG 45.50 +1.0 +7.8 +13.4 EqIncLegacy d LG 18.56 +7.9 +16.7 +16.7 GrLegacy d SG 45.28 +1.6 +8.2 +13.1MerkHardCcyInv b IB 9.42 -1.4 -3.8 -.1/EMetropolitan WestFltngRtIncIs BL 10.00 -.1 +1.5 +3.4/C HYBdInstl HY 9.47 -.2 -.5 +3.7/C HYBdM b HY 9.47 -.2 -.7 +3.4/D IntermBdInstl CI 10.14 +.1 -1.0 +1.0/E LowDurBdI CS 8.60 ... ... +.9/C LowDurBdM b CS 8.60 -.1 -.1 +.7/D StratIncInstl NT 7.90 -.1 -.2 +2.2/C TtlRetBdI CI 10.37 +.1 -1.5 +1.6/C TtlRetBdM b CI 10.38 +.1 -1.5 +1.4/D TtlRetBdPlan CI 9.76 +.1 -1.4 +1.7/C UltraShrtBdIns UB 4.26 +.2 +.6 +.9/C UnconsBdI NT 11.75 +.1 +.1 +2.5/C UnconsBdM b NT 11.76 +.1 ... +2.2/CMillerOppC m MB 25.03 +5.5 +11.0 +8.5/B OppI MB 28.91 +5.6 +11.6 +9.6/BMondrianIntlEq FV 14.92 -.7 -3.9 +3.2MonettaMonetta LG 19.94 +.1 +5.6 +9.7/E YoungInv b LG 25.19 +.1 +5.0 +12.0/CMorgan StanleyEuropeanEqIncB m ES 17.65 -1.6 -1.0 +1.7/E GlbFIOppsA m MU 5.58 -.1 ... +3.3/B GlbFIOppsI MU 5.64 -.2 +.1 +3.6/B InsInAcIntlAlI d FB 13.61 -3.8 -5.9 +2.4/D InsInEMI d EM 25.18 -5.6 -9.9 +3.4/D InsInGlbFrnchI WS 25.46 +2.6 +3.0 +11.8/A InsInGrA m LG 47.98 +1.2 +20.6 +20.0/A InsInGrI LG 50.31 +1.2 +20.8 +20.3/A InsInIntEqA m FB 17.18 -2.7 -3.2 +3.1/D InsInIntEqI d FB 17.43 -2.6 -3.0 +3.4/C InsIncSmCGrI d SG 12.77 +3.7 +17.2 +6.4/E InsIncUSRlEstI SR 15.07 +3.2 -.7 +5.2/D InsMidCpGrA m MG 17.64 +2.5 +23.6 +10.8/B InsMidCpGrI MG 20.83 +2.5 +23.8 +11.1/B InsShDrIncI CS 8.12 +.2 +.8 +3.4/A InstlCrPlsFIIns CI 10.87 ... -1.4 +5.5/A InstlGlbStrA m IH 16.63 ... -1.3 +4.8 InstlGlbStrIns IH 16.77 ... -1.2 +5.1 MltCpGrTrustA m LG 39.20 +3.0 +23.1 +20.5/A MltCpGrTrustI LG 43.17 +3.0 +23.2 +20.9/A USGovtSecB m CI 8.44 +.1 -1.2 +1.7/C USGovtSecI CI 8.44 ... -1.0 +2.0/BMotley FoolGlbOppInv WS 24.16 -.7 +6.3 +10.0/A SMCapGrInv MG 25.38 -.3 +4.2 +10.7/BMuhlenkampMuhlenkamp LB 52.64 -1.1 -4.7 +.2/ENationwideA m LB 25.38 +1.1 +1.8 +10.0 BdIdxA m CI 10.69 -.5 -2.0 +1.0 BdIdxInstl CI 10.67 -.5 -1.8 +1.4 GrInstl LG 13.20 +1.5 +7.6 +12.3 InDeAgrsA m XM 10.18 +.2 +.3 +8.0 InDeAgrsSvc b XM 10.20 ... +.3 +7.9 InDeCnsrvSvc b XY 10.20 -.1 -.5 +3.0 InDeMdA m MA 10.09 +.2 +.1 +5.9 InDeMdC m MA 9.88 ... -.3 +5.1 InDeMdlyAgrC m AL 10.17 +.1 -.1 +6.5 InDeMdlyAgrsA m AL 10.49 +.1 +.3 +7.2 InDeMdlyAgrsSvc b AL 10.46 +.1 +.1 +7.2 InDeMdlyCnsC m CA 10.07 +.1 -.5 +3.8 InDeMdlyCnsSvc b CA 10.19 +.1 -.1 +4.5 InDeModSvc b MA 10.04 +.2 ... +5.9 InstlSvc LB 24.95 +1.2 +2.0 +10.2 IntlIdxA m FB 8.13 -.5 -2.7 +4.2 IntlIdxR6 FB 8.18 -.5 -2.6 +4.6 MidCpMktIdxA m MB 18.26 +.7 +3.1 +10.2 MidCpMktIdxIns MB 18.57 +.8 +3.4 +10.7 S&P500IdxA m LB 16.31 +1.2 +2.4 +11.4 S&P500IdxInsSv LB 16.41 +1.2 +2.4 +11.6 S&P500IdxInstl LB 16.45 +1.2 +2.5 +11.8 S&P500IdxSvc b LB 16.33 +1.2 +2.4 +11.4 SmCpIdxA m SB 14.76 +1.3 +7.4 +10.6 SmCpIdxInstl SB 15.06 +1.4 +7.6 +11.1NatixisIIOakmarkA m LB 24.59 -.8 +1.2 +11.5/A IIOakmarkC m LB 21.33 -.9 +.8 +10.6/B IUSEqOppsA m LG 37.73 -.5 +4.5 +14.8/A IUSEqOppsC m LG 25.96 -.6 +4.1 +13.9/B IUSEqOppsY LG 43.75 -.5 +4.6 +15.1/A IVghnNlsnSCVlA m SB 18.49 -.5 +1.8 +6.2/ENeedhamGrRetail b MG 44.78 +.4 +4.4 +4.8/ENeuberger BermanCorBdInstl CI 9.95 ... -2.3 +1.5/C EmMktsDbtInstl EB 8.36 -2.6 -6.2 +3.2 EmMktsEqInstl EM 19.77 -6.3 -8.0 +7.4/A EmMktsEqR6 EM 19.79 -6.3 -8.0 +7.5/A EqIncA m LV 13.18 +.2 +1.8 +8.3/C EqIncC m LV 13.10 +.2 +1.4 +7.5/C EqIncInstl LV 13.22 +.2 +2.0 +8.7/B FltngRtIncInstl BL 9.85 -.1 +1.4 +3.2/D FocInv LB 27.12 +.9 +2.2 +8.3/D FocTrust b LB 27.09 +.9 +2.1 +8.2/D GenesisAdv b SG 60.49 +1.2 +4.9 +10.9/C GenesisInstl SG 60.45 +1.3 +5.1 +11.4/C GenesisInv SG 60.50 +1.3 +5.0 +11.2/C GenesisR6 SG 60.43 +1.3 +5.2 +11.5/C GenesisTrust SG 60.53 +1.3 +5.0 +11.2/C GrtChinaEqIns CH 15.69 -8.7 -1.8 +11.3/A GuardianInstl LG 18.32 +.8 +4.7 +11.4/D GuardianInv LG 18.30 +.8 +4.6 +11.2/D GuardianTrust b LG 18.29 +.8 +4.5 +11.1/D HiIncBdInstl HY 8.42 -.3 -.4 +3.8/C HiIncBdInv HY 8.41 -.2 -.5 +3.6/C HiIncBdR6 HY 8.42 -.3 -.5 +3.8/C IntlEqInstl FG 13.04 -2.3 -2.7 +5.4/C IntlEqInv FG 13.02 -2.3 -2.8 +5.3/C IntlSelInstl FG 12.74 -3.1 -2.6 +5.1/C IntrnsValInstl SB 17.33 +.7 +6.1 +8.2/D LgCpValAdv b LV 30.94 +1.0 -1.2 +8.3/C LgCpValInstl LV 30.90 +1.0 -1.0 +8.8/B LgCpValInv LV 30.91 +1.0 -1.0 +8.6/B LgCpValTrust b LV 30.93 +1.0 -1.1 +8.5/B LgShA m LO 14.40 +.8 +.1 +3.7 LgShC m LO 13.74 +.8 -.3 +2.9 LgShInstl LO 14.69 +.9 +.3 +4.0 MdCpGrInstl MG 15.81 -.5 +7.4 +9.0/D MdCpGrInv MG 15.79 -.5 +7.3 +8.8/D MdCpGrTrust MG 15.78 -.5 +7.2 +8.7/D MltCpOppsA m LB 18.75 -.7 +1.6 +11.5/A MltCpOppsInstl LB 18.90 -.7 +1.8 +11.9/A MunImptIns MN 16.91 +.2 -.8 +1.7/D MuniIntermBdIns MI 11.57 +.2 -.4 +2.1/C RlEsttA m SR 12.92 +2.7 -.9 +7.4/A RlEsttInstl SR 12.96 +2.7 -.7 +7.8/A RlEsttTrust b SR 12.92 +2.8 -.8 +7.6/A ShrtDurBdInstl CS 7.67 ... ... +.6/D SmCpGrInv SG 41.48 +1.0 +18.2 +12.1/B StratIncA m MU 10.76 -.5 -1.9 +2.6 StratIncC m MU 10.75 -.5 -2.2 +1.9 StratIncInstl MU 10.75 -.5 -1.7 +3.0 StratIncR6 MU 10.74 -.5 -1.7 +3.1 SustEqA m LB 39.67 -.1 +3.9 +10.0/C SustEqC m LB 39.66 -.2 +3.5 +9.2/D SustEqInst LB 39.62 -.1 +4.1 +10.4/B SustEqInv LB 39.65 -.1 +4.0 +10.2/C SustEqR6 LB 39.61 -.1 +4.1 +10.5/B SustEqTrust b LB 39.68 -.1 +3.9 +10.1/CNew AlternativesA f SW 53.87 +.7 -3.0 +3.5/ENew CovenantBalGr MA 103.04 +.2 +1.5 +6.0/C BalInc CA 21.24 +.1 +.4 +4.0/C Gr LG 43.26 +.2 +3.3 +9.2/E Inc CS 22.60 ... -1.4 +1.2/BNicholasEqIncI LV 20.04 +.7 +2.8 +7.1/D HiIncInstl HY 8.75 -.1 -1.7 +1.6/E III MG 28.85 +.1 +4.3 +8.8/D LtdEditionInstl SG 28.48 +1.9 +8.2 +11.0/C Nicholas LG 62.34 -.5 +3.3 +3.6/E1919FinclSvcsA m SF 28.11 -1.9 +3.5 +15.5/A FinclSvcsC m SF 25.90 -2.0 +3.1 +14.7/A MrylndTxFrIncA m SI 15.38 +.1 -.1 +1.5 SclyRspnsvBalA m MA 18.52 -.2 +3.5 +7.5/ANorth CountryEqGr LG 19.24 +.7 +7.5 +12.4/C IntermBd TW 9.84 ... -2.4 +.7/ENortheast InvestorsNorthstInvTrust HY 4.59 ... -.4 +.9/ENorthernActvMEmergMktEq d EM 20.34 -4.5 -6.4 +6.1 ActvMIntlEq d FB 11.43 -3.2 -2.6 +3.9/C ArizonaTxEx SI 10.43 +.2 -.5 +2.5/A BdIdx CI 10.21 +.1 -1.8 +1.6/C CAIntermTxEx MF 10.48 ... -.2 +2.2 CATxEx MC 11.41 +.1 -.1 +2.9/C CorBd CI 9.87 ... -2.2 +1.5/D EmMktsEqIdx d EM 11.83 -6.6 -8.0 +4.8/C FI CI 9.78 -.2 -2.4 +1.6/C GlbRlEsttIdx d GR 10.53 +1.4 -.3 +6.3 GlbTactAsstAllc IH 12.79 -1.8 -2.5 +5.4/A HYFI d HY 6.64 -.1 -.5 +4.0/C HYMuni HM 8.67 +.2 -.1 +3.5/D IncEq LV 14.40 +.9 +1.0 +11.1 IntermTxEx MI 10.37 +.1 -.5 +2.2/C IntlEq d FB 9.75 -3.9 -5.0 +2.4/D IntlEqIdx d FB 12.58 -.6 -2.6 +4.6 LgCpCor LV 19.17 +.5 +1.5 +10.3 LgCpVal LV 16.10 +.5 -1.3 +6.6 MidCpIdx MB 19.98 +.8 +3.4 +10.8 MltMgrGlbRlEstt d GR 10.83 +3.6 +1.7 +6.0 ShrtBd CS 18.53 ... -.1 +.8/C ShrtIntermTxEx MS 10.21 +.1 +.2 +.7/D ShrtIntermUSGvt GS 9.56 +.1 -.6 .../D SmCpCor SB 27.41 +.4 +7.2 +10.3/B SmCpIdx SB 14.76 +.6 +8.4 +11.3/B SmCpVal SV 24.29 +.1 +3.8 +9.9/C StkIdx LB 32.27 +1.2 +2.6 +11.9 TxEx ML 10.48 +.2 -.5 +3.0/C USTrsIdx GI 20.93 +.3 -1.2 +.9/BNuveenAlAmrMuniBdA m ML 11.45 +.1 -.2 +3.7 AlAmrMuniBdC2 m ML 11.45 ... -.5 +3.2 ArizonaMuniBdA m SL 10.67 +.2 -.5 +3.0/A CAMuniBdA m MC 11.09 +.3 -.1 +3.9/A CAMuniBdI MC 11.10 +.3 +.1 +4.1/A ClrdMuniBdA m SL 10.61 +.1 -.2 +3.2 CnctMuniBdA m SL 10.39 +.2 -.2 +2.5/B CorBdI CI 9.41 ... -2.0 +1.2/D CorPlusBdA m CI 10.60 -.2 -2.5 +1.7/C CorPlusBdI CI 10.58 -.1 -2.4 +1.9/B DivValA m LV 14.65 -1.6 -.2 +9.6/A DivValI LV 14.84 -1.5 -.1 +9.9/A GeorgiaMuniBdA m SL 10.51 +.1 -.7 +1.8 HYMuniBdA m HM 17.23 +.3 +1.2 +6.2 HYMuniBdC2 m HM 17.22 +.3 +1.0 +5.6 HYMuniBdI HM 17.24 +.4 +1.4 +6.4 HiIncBdA m HY 7.49 -.2 -.3 +4.0/C HiIncBdI HY 7.52 -.1 -.2 +4.2/B IntermDrMnBdA m MI 9.12 +.1 +.2 +2.8 IntermDrMnBdI MI 9.15 +.3 +.4 +3.0 KansasMnBdA m SL 10.58 +.4 +.7 +2.6/B KentuckyMnBdA m SL 10.62 +.1 -.5 +2.3/B LgCpSelI LB 29.82 -1.7 +3.4 +12.3/A LgCpValA m LV 26.76 -.6 +3.1 +9.5/A LgCpValI LV 26.89 -.6 +3.2 +9.8/A LouisianaMnBdA m SL 11.03 +.2 +.3 +2.7/A LtdTrmMnBdA m MS 10.88 +.3 +.5 +1.4 LtdTrmMnBdC2 m MS 10.86 +.2 +.4 +1.0 LtdTrmMnBdI MS 10.84 +.3 +.5 +1.6 MAMnBdA m MT 9.98 +.2 -.6 +2.9/A MAMnBdI MT 9.98 +.2 -.5 +3.1/A MNIntermMnBdA m SM 10.24 +.2 -.3 +2.4/B MNIntermMnBdI SM 10.19 +.2 -.2 +2.6/B MNMnBdA m SM 11.54 +.2 -.4 +3.1/A MNMnBdI SM 11.53 +.3 -.3 +3.3/A MichiganMnBdA m SL 11.32 +.1 -.7 +2.8/A MichiganMnBdI SL 11.31 +.1 -.5 +3.0/A MidCpGrOppsA m MG 38.93 -1.6 +5.8 +7.3/E MidCpGrOppsI MG 47.04 -1.6 +6.0 +7.6/E MidCpValI MV 41.91 -1.2 +2.3 +10.2/A MissouriMnBdA m SL 11.17 +.3 +.1 +3.3/A MrylndMnBdA m SL 10.57 +.2 -.2 +3.0/A MrylndMnBdI SL 10.57 +.3 -.1 +3.2/A NAMnBdA m SL 10.66 ... -1.2 +2.3/C NAMnBdI SL 10.71 +.1 -.9 +2.5/B NWQIntlValI FV 25.07 -2.7 -4.5 +3.2/B NWQSmCpValA m SB 55.43 -.9 +5.6 +10.6/B NWQSmCpValI SB 56.96 -.9 +5.8 +10.9/B NYMnBdA m MY 10.82 +.1 -.3 +3.2/A NYMnBdI MY 10.83 +.2 -.3 +3.4/A NewJerseyMnBdA m MJ 11.26 +.3 -.1 +3.7/B NewJerseyMnBdI MJ 11.30 +.3 ... +3.9/A OhioMnBdA m MO 11.26 ... -.4 +2.8/B OhioMnBdI MO 11.22 +.1 -.2 +3.0/A OrgIntermMnBdI SI 10.09 +.2 -.5 +2.0/B PEMnBdA m MP 10.78 +.2 -.3 +2.9/B PEMnBdI MP 10.76 +.2 -.2 +3.1/B RlEsttSecA m SR 19.92 +2.3 -.3 +6.5/B RlEsttSecI SR 20.25 +2.4 -.2 +6.8/B ShrtTrmBdA m CS 9.73 ... ... +.9/C ShrtTrmBdI CS 9.74 +.1 +.1 +1.1/C ShrtTrmMnBdI MS 10.01 +.3 +.7 +.9/C SmCpGrOppsI SG 29.58 +1.3 +13.3 +10.6/C SmCpSelA m SB 10.01 +.8 +8.8 +10.6/B SmCpValA m SV 26.06 -.3 +1.4 +10.7/B SmCpValI SV 26.98 -.3 +1.5 +11.0/A StrBalAllcA m MA 10.52 -.3 -.9 +4.2 StrBalAllcI MA 10.48 -.2 -.8 +4.5 StrGrAllcA m MA 12.88 -.2 -.2 +6.1 StrIncI MU 10.16 -.3 -2.4 +2.4/D TNMnBdA m SL 11.55 +.2 -.5 +2.6/B TNMnBdC2 m SL 11.54 +.2 -.8 +2.0/C VirginiaMnBdA m SL 10.98 +.2 -.3 +3.1/A VirginiaMnBdI SL 10.95 +.2 -.2 +3.2/A WscnMnBdA m SL 10.48 +.3 +.4 +2.6/BOak AssociatesLiveOakHlthSci SH 19.38 +1.7 -.2 +4.2/B PinOakEq LB 69.24 -.5 +5.1 +14.0/A RedOakTechSel ST 27.10 -1.6 +10.3 +23.0/B WhiteOakSelGr LB 91.01 -1.6 +6.1 +14.5/AOak RidgeSmCpGrA m SG 17.39 +2.4 +11.8 +6.1/EOakmarkEqAndIncInv MA 31.79 -1.1 -1.2 +5.8/C GlbInv WS 32.04 -2.5 -3.3 +6.3/D GlbSelInv WS 18.17 -2.1 -5.9 +6.9/C IntlInv FB 26.15 -4.8 -8.5 +5.0/A IntlSmCpInv d FQ 16.79 -2.8 -5.4 +4.5/E Inv LB 85.64 -.8 +1.6 +11.8/A SelInv LB 45.72 -.5 -4.3 +7.5/EOberweisChinaOpps m CH 16.10 -7.5 +.9 +7.7/C IntlOpps m FR 25.14 -2.4 -1.4 +10.0/B IntlOppsInstl d FR 12.61 -2.4 -1.3 +10.1/B MicroCp m SG 27.93 -2.2 +11.2 +20.3/AOld WestburyAllCpCor LB 17.46 +.1 +4.7 +7.6/E FI CI 10.83 +.2 -1.0 +.5/E GlbSmMdCpStrat SW 17.08 -1.3 +1.9 +8.1/C LgCpStrats WS 14.61 -.8 +1.0 +6.8/C MnBd MI 11.73 +.1 -.6 +1.1/E StratOpps IH 7.77 -1.6 -.6 +4.1/COlsteinAllCpValAdv LB 24.72 -.6 ... +5.8/E AllCpValC m LB 19.86 -.7 -.5 +4.7/EOppenheimerActvAllcA m AL 14.59 -.3 ... +6.2 ActvAllcC m AL 14.23 -.4 -.4 +5.5 ActvAllcR b AL 14.50 -.3 -.1 +6.0 CnsrvInvA m CA 9.43 -.1 -.8 +3.6 CnsrvInvC m CA 9.29 -.1 -1.3 +2.8 CptlAprcA m LG 61.52 -.4 +5.4 +8.6/E CptlAprcC m LG 46.33 -.5 +5.0 +7.8/E CptlAprcR b LG 57.98 -.4 +5.3 +8.4/E CptlAprcY LG 66.56 -.4 +5.5 +8.9/E CptlIncA m CA 10.00 -.1 -1.2 +3.7 CptlIncC m CA 9.68 -.1 -1.6 +3.0 CptlIncR b CA 9.86 -.1 -1.4 +3.5 DevMktsA m EM 42.62 -1.7 -1.3 +7.5 DevMktsC m EM 39.71 -1.8 -1.7 +6.7 DevMktsR b EM 40.91 -1.8 -1.4 +7.3 DevMktsY EM 42.06 -1.7 -1.2 +7.8 DiscvA m SG 87.20 +.7 +11.9 +11.7 DiscvC m SG 62.59 +.7 +11.5 +10.9 DiscvMCGrA m MG 21.23 -1.3 +6.5 +10.2/C DiscvMCGrC m MG 17.47 -1.3 +6.1 +9.4/C DiscvMCGrR b MG 19.86 -1.2 +6.4 +9.9/C DiscvR b SG 80.74 +.7 +11.7 +11.5 DiscvY SG 98.32 +.7 +12.0 +12.0 DivOppA m LV 23.50 +.6 -1.1 +7.9 DivOppC m LV 22.68 +.5 -1.5 +7.1 EqIncA m LV 31.28 -1.3 -2.5 +4.3/E EqIncC m LV 24.79 -1.4 -2.9 +3.5/E EqIncR b LV 29.89 -1.4 -2.7 +4.0/E EqInvA m WS 18.37 -.8 -.3 +7.3 EqInvC m WS 17.85 -.8 -.7 +6.4 EqInvR b WS 18.33 -.8 -.5 +7.0 FdmtlAltsA m AM 26.63 -.3 -.9 +.6 FdmtlAltsC m AM 23.53 -.4 -1.3 -.2 GlbA m WS 97.33 +.3 +1.6 +9.4 GlbAllcA m IH 19.46 -.6 -1.3 +4.4 GlbAllcC m IH 18.57 -.6 -1.7 +3.7 GlbAllcY IH 19.45 -.5 -1.2 +4.7 GlbC m WS 89.40 +.3 +1.2 +8.6 GlbOppsA m SW 69.54 -3.6 +2.2 +22.8 GlbOppsC m SW 61.27 -3.7 +1.8 +21.9 GlbOppsR b SW 66.84 -3.6 +2.0 +22.5 GlbOppsY SW 70.43 -3.6 +2.3 +23.1 GlbR b WS 96.77 +.3 +1.5 +9.1 GlbStrIncA m MU 3.73 -.9 -3.1 +1.8 GlbStrIncC m MU 3.72 -1.0 -3.7 +1.0 GlbStrIncR b MU 3.73 -.9 -3.4 +1.5 GlbStrIncY MU 3.73 -.9 -3.2 +1.9 GlbY WS 97.51 +.4 +1.7 +9.6 GoldSpecMnralA m SP 15.51 +1.9 -6.0 +10.1 GoldSpecMnralC m SP 14.17 +1.9 -6.3 +9.3 GoldSpecMnralR b SP 14.77 +1.9 -6.2 +9.8 IntlBdA m IB 5.56 -1.4 -4.7 +3.1 IntlBdC m IB 5.54 -1.5 -4.9 +2.3 IntlBdR b IB 5.55 -1.2 -4.7 +2.9 IntlBdY IB 5.56 -1.4 -4.6 +3.3 IntlDiversA m FG 18.13 -1.5 -.8 +7.8 IntlDiversC m FG 17.57 -1.6 -1.2 +7.0 IntlDiversR b FG 17.89 -1.6 -.9 +7.5 IntlEqA m FB 21.07 -2.6 -4.9 +5.6 IntlGrA m FG 42.11 -5.0 -4.1 +4.5/D IntlGrC m FG 39.84 -5.1 -4.5 +3.7/E IntlGrR b FG 41.29 -5.0 -4.2 +4.3/D IntlGrY FG 41.89 -5.0 -4.0 +4.8/D IntlSmMidCoA m FR 52.06 +.4 +6.1 +14.4 IntlSmMidCoC m FR 47.80 +.3 +5.7 +13.5 IntlSmMidCoR b FR 49.70 +.3 +6.0 +14.1 IntlSmMidCoY FR 51.67 +.4 +6.3 +14.7 LtdTrmBdA m CS 4.44 -.2 -.5 +1.0/C LtdTrmBdC m CS 4.44 -.1 -.7 +.3/E LtdTrmBdY CS 4.46 -.2 -.3 +1.3/B LtdTrmGvtA m GS 4.32 -.3 -.3 +.3 LtdTrmGvtC m GS 4.31 -.4 -.9 -.5 LtdTrmGvtY GS 4.33 ... -.1 +.6 MainStrtAllCpA m LB 18.43 +1.1 +2.2 +8.2 MainStrtAllCpC m LB 16.79 +1.0 +1.8 +7.4 MainStrtAllCpR b LB 17.88 +1.0 +2.1 +7.9 MidCpValA m MV 56.29 -1.1 -1.8 +6.8/D MidCpValC m MV 46.24 -1.1 -2.2 +6.0/D MidCpValR b MV 53.86 -1.1 -1.9 +6.6/D MidCpValY MV 57.80 -1.0 -1.7 +7.1/C MnStrA m LB 51.18 +.2 +.3 +9.3/C MnStrC m LB 48.36 +.1 ... +8.5/D MnStrMidCpA m MB 27.59 +1.3 +3.8 +7.1 MnStrMidCpC m MB 22.69 +1.2 +3.5 +6.3 MnStrMidCpR b MB 26.13 +1.3 +3.7 +6.8 MnStrMidCpY MB 29.84 +1.4 +4.0 +7.4 MnStrR b LB 50.20 +.2 +.2 +9.0/D MnStrY LB 50.78 +.2 +.5 +9.6/C ModInvA m MA 12.23 -.1 -.1 +5.4 ModInvC m MA 11.95 -.2 -.5 +4.6 ModInvR b MA 12.14 -.2 -.2 +5.1 RisingDivsA m LB 19.67 -.8 +2.2 +7.1/E RisingDivsC m LB 16.61 -.9 +1.8 +6.3/E RisingDivsR b LB 19.54 -.9 +2.1 +6.9/E RisingDivsY LB 20.39 -.9 +2.4 +7.4/E RlEsttA m SR 24.34 +4.2 -.6 +6.3 RlEsttC m SR 23.65 +4.1 -.9 +5.5 RlEsttR b SR 24.22 +4.2 -.7 +6.1 RlEsttY SR 24.62 +4.2 -.4 +6.6 SrFltngRtA m BL 8.09 -.3 +1.6 +4.5/A SrFltngRtC m BL 8.10 -.3 +1.2 +3.8/B TotalReturnBdA m CI 6.60 -.3 -2.1 +1.7 TotalReturnBdC m CI 6.61 -.5 -2.7 +.8 TotalReturnBdR b CI 6.60 -.5 -2.4 +1.3 TotalReturnBdY CI 6.56 -.3 -2.0 +2.0 ValA m LV 36.56 -1.7 -1.4 +6.9/D ValC m LV 34.87 -1.7 -1.8 +6.1/E ValY LV 37.38 -1.6 -1.2 +7.2/DOppenheimer RochesteAMTFreeMnsA m HM 7.08 +1.1 +6.4 +6.9 AMTFreeMnsC m HM 7.03 +1.1 +5.9 +6.1 AMTFreeNYMnsA m MY 11.20 +1.1 +5.3 +5.0/A AMTFreeNYMnsC m MY 11.21 +1.0 +4.9 +4.2/A CAMnA m MC 8.46 +.9 +5.4 +5.9 CAMnC m MC 8.42 +.8 +5.1 +5.1 HYMnA m HM 7.34 +1.3 +8.1 +8.5 HYMnC m HM 7.31 +1.3 +7.7 +7.7 LtdTrmCAMnA m SS 3.15 +1.1 +4.7 +2.5/A LtdTrmCAMnC m SS 3.14 +1.4 +4.6 +1.8/A LtdTrmNYMnA m SS 2.89 +.9 +6.2 +1.3/B LtdTrmNYMnC m SS 2.87 +.8 +5.9 +.6/E MnsA m MY 15.51 +1.2 +8.3 +7.2 MnsC m MY 15.47 +1.2 +7.9 +6.3 MnsY MY 15.51 +1.3 +8.4 +7.4 NewJerseyMnA m MJ 9.12 +2.1 +10.9 +3.1/C NewJerseyMnC m MJ 9.14 +2.0 +10.7 +2.4/D PennsylvaniaMnA m MP 10.38 +1.4 +8.6 +5.1/A PennsylvaniaMnC m MP 10.35 +1.3 +8.2 +4.4/A ShrtDurHYMuniA m HM 4.31 +1.9 +8.6 +2.0/E ShrtDurHYMuniC m HM 4.28 +1.8 +8.0 +1.1/EOppenheimer SteelPatMLPAlphaA m LP 7.30 -2.9 -5.6 -7.0/D MLPAlphaC m LP 6.88 -2.9 -5.9 -7.6/D MLPAlphaPlusA m LP 5.90 -4.0 -8.3 -11.7/E MLPAlphaPlusC m LP 5.57 -4.1 -8.6 -12.3/E MLPAlphaPlusY LP 6.03 -4.1 -8.3 -11.5/E MLPAlphaY LP 7.51 -2.9 -5.5 -6.7/C MLPIncA m LP 5.86 -3.3 -3.4 -6.3/C MLPIncCs m LP 5.47 -3.4 -3.8 -7.5/D MLPIncY LP 6.04 -3.3 -3.2 -6.1/B MLPSel40A m LP 7.82 -2.3 -3.3 -4.3/A MLPSel40C m LP 7.39 -2.4 -3.7 -5.0/B MLPSel40I LP 8.10 -2.2 -3.2 -4.4/A MLPSel40Y LP 8.07 -2.2 -3.2 -4.1/AOptimumFxdIncC m CI 9.27 ... -2.0 +.7/E FxdIncInstl CI 9.29 -.1 -1.6 +1.7/C IntlInstl FB 13.94 -5.1 -4.1 +7.0/A LgCpGrC m LG 15.48 -.1 +8.4 +12.5/C LgCpGrInstl LG 19.59 -.1 +9.0 +13.6/B LgCpValC m LV 15.60 -1.1 -3.4 +5.1/E LgCpValInstl LV 15.87 -1.1 -2.9 +6.2/E SmMidCpGrIns SG 18.08 -.4 +13.6 +10.2/D SmMidCpValIns SV 14.81 -.2 -.1 +4.6/EOsterweisOsterweis LB 19.89 -.2 +.8 +3.4/E StrInc HY 11.20 +.3 +.8 +4.3/BPGIM InvestmentsBalancedA m MA 15.81 +.3 +.4 +7.3 BalancedZ MA 15.92 +.3 +.6 +7.6 CAMuniIncA m MC 10.49 +.4 +.2 +2.8/D CoreBondZ CI 9.65 +.1 -1.8 +2.0/B GlbRlEstA m GR 23.89 +.4 -.7 +3.8/D GlbRlEstC m GR 23.36 +.3 -.8 +3.1/E GlbRlEstZ GR 24.03 +.4 -.4 +4.1/C GlbTtlRetA m IB 6.59 +.3 -2.3 +4.5 GovrnIncA m GI 9.30 -.2 -1.3 +.8 GovrnIncZ GI 9.28 -.2 -1.2 +1.1 HighYieldA m HY 5.37 +.1 +.2 +5.4/A HighYieldB m HY 5.37 +.2 +.1 +4.9/A HighYieldC m HY 5.37 +.2 ... +4.6/B HighYieldZ HY 5.39 +.3 +.5 +5.7/A Jen20/20FocA m LG 15.49 -1.4 +6.1 +11.0/D Jen20/20FocC m LG 10.90 -1.4 +5.7 +10.3/D Jen20/20FocZ LG 17.20 -1.4 +6.3 +11.4/D JenEqIncC m LB 15.08 -1.6 -1.0 +3.7/E JenEqOppA m LB 19.72 -.8 +1.4 +8.5/D JenFinSerA m SF 14.70 -1.6 +2.4 +3.8/E JenHealSciA m SH 49.88 +2.6 +11.3 +3.0/C JenHealSciC m SH 38.06 +2.6 +11.0 +2.3/C JenHealSciZ SH 54.92 +2.6 +11.5 +3.3/C JenMidCapGrA m MG 36.38 -1.2 +3.1 +6.6/E JenMidCapGrC m MG 28.24 -1.2 +2.8 +5.8/E JenMidCapGrZ MG 39.31 -1.1 +3.3 +6.9/E JenNatResA m SN 38.89 -3.5 -.2 +1.8/C JenSmlComA m SG 26.56 -.1 +6.5 +9.4/D JenSmlComC m SG 14.64 -.1 +6.2 +8.6/E JenSmlComZ SG 28.62 -.1 +6.7 +9.7/D JenUtlA m SU 14.04 +3.3 +.8 +6.0/D JenUtlC m SU 13.99 +3.3 +.5 +5.2/D JenUtlZ SU 14.05 +3.3 +.9 +6.3/D JenniFocGrA m LG 15.18 -.1 +16.1 +16.4/A JenniFocGrC m LG 12.23 -.2 +15.6 +15.5/A JennisonBldA m LG 22.27 -.4 +6.9 +9.8/E JennisonDivGrA m LG 13.69 -1.0 +10.8 +13.1/C JennisonDivGrC m LG 11.42 -1.0 +10.3 +12.2/C JennisonGrA m LG 40.34 -.7 +11.4 +14.9/A JennisonGrC m LG 32.43 -.7 +11.1 +14.1/B JennisonGrZ LG 43.45 -.6 +11.6 +15.3/A JennisonValA m LV 19.92 -1.1 -1.9 +4.7/E MuniHiIncA m HM 10.21 +.4 +.9 +4.4/C MuniHiIncC m HM 10.21 +.3 +.6 +3.7/D NationalMuniA m MI 14.61 +.3 -.2 +2.7/B QMADefEqA m LB 14.75 +1.1 -.3 +7.9/E QMAIntlEqA m FV 7.47 -4.7 -6.3 +3.2/B QMALrgCaCoEqA m LB 16.99 -.9 +2.2 +11.2/B QMAMidCapValC m MV 18.62 -.2 -3.3 +6.1/D QMASmCpValZ SV 20.78 +.6 +2.8 +10.5/B QMAStockIdxI LB 53.57 -.2 +2.9 +11.6/A QMAStockIdxZ LB 53.56 -.2 +2.8 +11.5/A ShTerCorBdA m CS 10.73 -.1 -.8 +1.2/B TtlRetBdA m CI 14.12 -.3 -2.0 +2.8 TtlRetBdC m CI 14.10 -.3 -2.4 +2.0 TtlRetBdZ CI 14.07 -.2 -1.9 +3.1PIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 +.3 +.8/DPIMCOAlAstA m TV 11.69 -1.3 -2.4 +4.5 AlAstAdmin b TV 11.70 -1.2 -2.2 +4.8 AlAstAllAthA m TV 8.56 -1.7 -3.3 +2.7 AlAstAllAthC m TV 8.55 -1.7 -3.7 +2.0 AlAstAllAthI2 TV 8.56 -1.6 -3.2 +3.1 AlAstAllAthIns TV 8.56 -1.6 -3.1 +3.2 AlAstC m TV 11.63 -1.3 -2.7 +3.8 AlAstI2 TV 11.70 -1.2 -2.1 +4.9 AlAstInstl TV 11.68 -1.2 -2.1 +5.0 AlAstR b TV 11.62 -1.3 -2.4 +4.3 CAIntermMnBdA m MF 9.65 +.1 -.3 +1.9 CAIntermMnBdIns MF 9.65 +.1 -.2 +2.3 CAShrtDrMnIncIn SS 9.83 +.2 +.5 +.9 CmdPlsStrA m BB 6.41 ... +8.9 +1.1 CmdPlsStrI2 BB 6.48 +.1 +9.2 +1.5 CmdPlsStrIs BB 6.51 +.1 +9.2 +1.6 CmdtyRlRtStrA m BB 6.37 -3.0 -.1 -3.9 CmdtyRlRtStrAdm b BB 6.40 -3.0 -.1 -3.8 CmdtyRlRtStrC m BB 6.04 -3.2 -.6 -4.7 CmdtyRlRtStrI2 BB 6.51 -3.0 +.1 -3.7 CmdtyRlRtStrIns BB 6.53 -2.9 +.3 -3.5 CrdtAbsRtI2 XS 9.87 -.3 -.4 +3.3 CrdtAbsRtInstl XS 9.90 -.3 -.4 +3.4 DivandIncA m IH 11.53 -.3 -2.3 +3.1 DivandIncC m IH 11.48 -.4 -2.7 +2.3 DiversIncA m MU 10.58 -.6 -1.6 +4.9 DiversIncC m MU 10.58 -.7 -1.9 +4.1 DiversIncI2 MU 10.58 -.6 -1.4 +5.2 DiversIncInstl MU 10.58 -.6 -1.4 +5.3 EMBdA m EB 9.94 -1.7 -4.7 +4.3 EMBdI2 EB 9.94 -1.7 -4.6 +4.6 EMBdInstl EB 9.94 -1.7 -4.5 +4.7 EMCcyInstl CR 8.86 -1.5 -4.2 +1.9 EMCorpBdInstl EB 10.23 -1.1 -2.5 +3.4 EMFullSpcBdIns EB 7.16 -2.3 -5.8 +2.1/D EmergLclBdA m XP 6.82 -2.8 -6.9 +1.0 EmergLclBdI2 XP 6.82 -2.8 -6.8 +1.4 EmergLclBdInstl XP 6.82 -2.7 -6.8 +1.5 EqSLSA m LO 11.61 -.9 +.5 +2.8/D EqSLSC m LO 11.12 -1.0 +.2 +2.1/D EqSLSI2 LO 11.78 -.9 +.7 +3.1/C EqSLSInstl LO 11.87 -.8 +.8 +3.2/C ExtendedDrInstl GL 7.58 ... -4.1 +5.2 FBdUSDHdgA m IB 10.79 +.4 +1.7 +4.5 FBdUSDHdgC m IB 10.79 +.3 +1.3 +3.7 FBdUSDHdgI IB 10.79 +.4 +1.9 +4.9 FBdUSDHdgI2 IB 10.79 +.4 +1.9 +4.8 FrgnBdUnHdgA m IB 9.85 ... -1.5 +3.1 FrgnBdUnHdgAdm b IB 9.85 ... -1.4 +3.3 FrgnBdUnHdgI2 IB 9.85 ... -1.3 +3.5 FrgnBdUnHdgIns IB 9.85 ... -1.3 +3.6 GNMAA m GI 10.76 -.1 -1.2 +.9 GNMAI2 GI 10.76 -.1 -1.1 +1.2 GNMAInstl GI 10.76 -.1 -1.0 +1.3 GlbAdvtStrBdIns IB 10.63 -.3 -.7 +3.5 GlbBdUSDHdgA m IB 10.13 -.1 -.5 +3.4 GlbBdUSDHdgI2 IB 10.13 -.1 -.4 +3.7 GlbBdUSDHdgIns IB 10.13 -.1 -.3 +3.8 GlbBdUnHdgdAdm b IB 9.28 -.2 -2.3 +3.3 GlbBdUnHdgdIns IB 9.28 -.2 -2.2 +3.6 GlbMltAsstA m IH 12.35 -.4 -.9 +4.0 GlbMltAsstC m IH 12.01 -.4 -1.3 +3.3 GlbMltAsstInstl IH 12.46 -.3 -.7 +4.6 HYA m HY 8.61 -.3 -1.5 +4.1/B HYAdmin b HY 8.61 -.3 -1.4 +4.2/B HYC m HY 8.61 -.4 -1.8 +3.3/D HYI2 HY 8.61 -.3 -1.4 +4.3/B HYInstl HY 8.61 -.3 -1.3 +4.4/B HYMnBdA m HM 9.08 +.5 +1.9 +6.1 HYMnBdC m HM 9.08 +.4 +1.5 +5.4 HYMnBdI2 HM 9.08 +.5 +2.0 +6.4 HYMnBdInstl HM 9.08 +.5 +2.0 +6.5 HYSpectrumA m HY 9.71 +.5 -.3 +5.3 HYSpectrumI2 HY 9.71 +.5 -.1 +5.6 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 20 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018 2 0 1 8 0 7 0 3 m m 2 0 p d f 1 0 3 J u l 1 8 0 1 : 1 3 : 4 8

PAGE 51

HYSpectrumInstl HY 9.71 +.5 -.1 +5.7 IncA m MU 11.99 -.3 -.9 +4.9 IncAdmin b MU 11.99 -.3 -.8 +5.1 IncC m MU 11.99 -.4 -1.3 +4.1 IncI2 MU 11.99 -.3 -.8 +5.2 IncInstl MU 11.99 -.3 -.7 +5.3 IncR b MU 11.99 -.3 -1.0 +4.7 InRspMlAstIns XY 8.57 -.4 -.2 +3.6 InvGdCpBdA m TW 10.06 -.8 -2.9 +3.3 InvGdCpBdAdm b TW 10.06 -.7 -2.8 +3.5 InvGdCpBdC m TW 10.06 -.8 -3.3 +2.6 InvGdCpBdIns TW 10.06 -.7 -2.7 +3.8 InvGdCpBdP TW 10.06 -.7 -2.8 +3.6 LngDrTtlRetIns CL 10.34 -.7 -4.2 +5.0 LngTrmCrdtI2 CL 11.35 -.5 -5.9 +5.6/A LngTrmCrdtInstl CL 11.35 -.5 -5.8 +5.7/A LngTrmUSGvtA m GL 5.99 -.3 -3.2 +2.9 LngTrmUSGvtI2 GL 5.99 -.3 -3.1 +3.1 LngTrmUSGvtIns GL 5.99 -.2 -3.0 +3.3 LowDrA m CS 9.73 -.2 -.6 +.8 LowDrAdmin b CS 9.73 -.2 -.6 +.8 LowDrC m CS 9.73 -.3 -.7 +.4 LowDrI2 CS 9.73 -.2 -.5 +1.0 LowDrIIInstl CS 9.65 -.2 -.1 +1.2 LowDrInstl CS 9.73 -.2 -.4 +1.1 LowDrR b CS 9.73 -.3 -.7 +.5 LowDurESGIns CS 9.43 -.2 -.3 +.9 LowDurIncA m CS 8.50 ... +.5 +4.4 LowDurIncC m CS 8.50 ... +.3 +4.1 LowDurIncI2 CS 8.50 ... +.6 +4.7 LowDurIncInstl CS 8.50 ... +.7 +4.8 MnBdA m ML 9.79 +.3 +.7 +3.9 MnBdC m ML 9.79 +.3 +.4 +3.3 MnBdI2 ML 9.79 +.3 +.8 +4.1 MnBdInstl ML 9.79 +.3 +.8 +4.2 ModDrInstl CI 9.97 -.1 -1.2 +1.4/D MortgOppsInstl NT 10.99 -.1 +.8 +4.0 MrtgBckdScA m CI 10.31 -.1 -.7 +2.2 MrtgBckdScIns CI 10.31 -.1 -.5 +2.6 NYMnBdA m MN 11.14 +.3 +.2 +2.9 NYMnBdInstl MN 11.14 +.3 +.4 +3.2 RAEFdmAdPLUSIns NE 10.11 -.1 -.1 +.3 RAEFdmPLA m LV 7.33 -.2 +1.4 +10.2/A RAEFdmPLC m LV 6.77 -.2 +1.1 +9.4/A RAEFdmPLEMGIns EM 10.20 -6.1 -7.1 +7.8 RAEFdmPLI2 LV 7.64 -.3 +1.5 +10.5/A RAEFdmPLInstl LV 7.70 -.2 +1.6 +10.7/A RAEFdmPLIntlIns FV 8.99 -1.9 -4.2 +5.8 RAEFdmPLSmInstl SV 12.53 +2.1 +7.4 +12.7 RlEstRlRtStrA m SR 7.63 +5.2 +.3 +7.1 RlEstRlRtStrIns SR 8.44 +5.4 +.5 +7.5 RlRetA m IP 10.86 +.3 -.4 +1.5 RlRetAdmin b IP 10.86 +.3 -.4 +1.6 RlRetAsstInstl IP 8.37 +1.1 -1.1 +3.6 RlRetC m IP 10.86 +.3 -.7 +1.0 RlRetI2 IP 10.86 +.3 -.3 +1.8 RlRetInstl IP 10.86 +.3 -.3 +1.9 RlRetR b IP 10.86 +.3 -.6 +1.2 ShrtAsstInvmIns UB 10.04 +.2 +1.0 +1.6 ShrtDrMnIncA m MS 8.36 +.3 +.3 +.7 ShrtDrMnIncIns MS 8.36 +.3 +.5 +1.1 ShrtTrmA m UB 9.87 +.2 +.9 +1.8/A ShrtTrmAdm b UB 9.87 +.2 +.9 +1.8/A ShrtTrmC m UB 9.87 +.1 +.8 +1.5/B ShrtTrmI2 UB 9.87 +.2 +1.0 +2.0/A ShrtTrmIns UB 9.87 +.2 +1.0 +2.1/A ShrtTrmR b UB 9.87 +.1 +.8 +1.6/A SrFltngRtA m BL 9.84 +.1 +1.2 +3.1 SrFltngRtC m BL 9.84 ... +.8 +2.4 SrFltngRtIns d BL 9.84 +.1 +1.3 +3.4 StkPlsShrtIns BM 8.27 -.9 -1.3 -9.0 StksPLUSA m LB 10.73 +1.2 +2.0 +11.2 StksPLUSAbRtA m LB 10.78 +1.0 +2.7 +12.0 StksPLUSAbRtC m LB 9.82 +1.0 +2.4 +11.1 StksPLUSAbRtI2 LB 10.84 +1.1 +2.9 +12.3 StksPLUSAbRtIns LB 10.97 +1.1 +2.9 +12.4 StksPLUSC m LB 10.19 +1.1 +1.7 +10.6 StksPLUSIUHdIns FB 6.64 -.9 -2.4 +5.2 StksPLUSIUSDHA m FB 8.07 -.5 +.2 +6.3 StksPLUSIUSDHC m FB 7.43 -.7 -.2 +5.5 StksPLUSIUSDHI2 FB 8.41 -.6 +.4 +6.7 StksPLUSIUSDHIn FB 8.48 -.5 +.4 +6.7 StksPLUSIns LB 11.55 +1.1 +2.2 +11.6 StksPLUSLngDrIn XM 6.96 +.2 -2.6 +16.0 StksPLUSSmA m SB 11.02 +1.2 +7.7 +11.9 StksPLUSSmC m SB 10.17 +1.2 +7.3 +11.1 StksPLUSSmI2 SB 11.18 +1.3 +7.9 +12.2 StksPLUSSmIns SB 11.27 +1.3 +8.0 +12.3 TotRetESGI2 CI 8.86 -.4 -1.9 +1.7 TotRetESGIns CI 8.86 -.4 -1.8 +1.8 TtlRetA m CI 9.96 +.1 -2.0 +1.7/C TtlRetAdm b CI 9.96 +.1 -1.9 +1.8/C TtlRetC m CI 9.96 ... -2.4 +.9/E TtlRetI2 CI 9.96 +.1 -1.8 +2.0/B TtlRetIIIns CI 9.43 -.2 -1.3 +2.2 TtlRetIVIns CI 10.18 -.5 -1.8 +1.9 TtlRetIns CI 9.96 +.1 -1.8 +2.1/B TtlRetR b CI 9.96 +.1 -2.1 +1.4/D UncnsBdA m NT 10.78 ... +1.0 +2.9/B UncnsBdC m NT 10.78 -.1 +.7 +2.1/C UncnsBdI2 NT 10.78 ... +1.2 +3.2/B UncnsBdIns NT 10.78 ... +1.3 +3.3/BPNCCorFI b CI 16.40 -.1 -2.2 +1.2/D DiversEq b LB 27.25 -2.0 -.3 +6.3/E IntermBdI CI 10.60 +.1 -1.3 +.7/E IntermTxExBdI MI 9.31 +.2 -.7 +2.1/C IntlEqA m FG 24.22 -2.5 ... +7.5/B IntlEqIns FG 24.44 -2.4 ... +7.8/B LtdMatBdIns CS 9.96 ... -.2 +.4/D MltFctrLgCpGrI LG 39.67 -.7 +4.4 +11.3/D MltFctrLgCpValI LV 24.73 -1.6 -3.8 +5.4/E SmCpI SG 25.46 +2.2 +6.3 +7.2/E TtlRetAdvtgIns CI 10.41 ... -2.1 +1.4/D TxExLtdMatBdIns MS 10.20 +.2 +.1 +.9/C UltraShrtBdI UB 9.87 +.1 +.5 +.7/DPRIMECAP OdysseyAgrsGr MG 48.58 -6.2 +9.6 +17.5/A Gr LG 40.22 -4.1 +8.0 +16.3/A Stk LB 32.05 -1.5 +.4 +12.2/APacic CapitalTxFrSecY MI 10.02 +.1 -.3 +2.1/C TxFrShrtIntrScY MS 10.00 +.2 +.2 +.8/CPacic FundsOptmzAgrsGrA m XM 17.30 +.5 +.9 +7.9 OptmzAgrsGrC m XM 16.82 +.5 +.5 +7.1 OptmzCnsrA m XY 11.16 -.4 -1.5 +3.1 OptmzCnsrC m XY 10.90 -.5 -1.8 +2.3 OptmzGrA m AL 15.62 +.3 +.1 +6.8 OptmzGrB m AL 15.36 +.3 -.3 +6.0 OptmzGrC m AL 15.31 +.3 -.3 +6.0 OptmzModA m MA 14.32 ... -.4 +5.7 OptmzModB m MA 14.10 -.1 -.8 +4.9 OptmzModC m MA 14.08 -.1 -.7 +4.9 OptmzModCnsrA m CA 12.53 -.3 -1.2 +4.3 OptmzModCnsrC m CA 12.27 -.3 -1.5 +3.5ParadigmVal d SB 54.58 +.6 +11.5 +12.9/AParametricEmMktsInstl EM 14.61 -3.4 -7.5 +3.8 EmMktsInv b EM 14.54 -3.5 -7.6 +3.5 TxMgEMktIs EM 48.59 -3.1 -7.1 +4.0ParnassusCorEqInv LB 43.54 +.2 +2.6 +9.8/C FI CI 15.98 +.1 -2.2 +1.4/D Parnassus LB 47.25 +1.1 -2.1 +7.6/EPaxBalIndvInv b MA 22.35 -.2 +.4 +5.9/C ESGBtQlIndvInv b LB 19.80 -.1 +1.3 +9.0/D HYBdIndvInv b HY 6.54 -.1 -1.1 +3.6/DPaydenCAMnInc MF 10.16 +.2 -.2 +2.6/B CorBdInv CI 10.36 -.1 -1.8 +2.5/A EmMktsBdInv EB 12.98 -1.8 -6.3 +4.4/A EqInc LV 16.31 -1.7 -.5 +10.3/A GNMAInv GI 9.16 +.2 -1.2 +.9/A GlbFI IB 8.96 ... -.8 +2.7/B GlbLowDr IB 9.89 -.1 -.3 +.9/E HiIncInv HY 6.30 -.3 -.9 +3.9/C LowDr CS 9.94 ... ... +.9/C LtdMat UB 9.46 +.2 +.9 +1.2/BPear TreePlrsFgnVlInstl FV 21.61 -3.1 -2.3 +5.9/A PlrsFgnVlOrd b FV 21.62 -3.2 -2.5 +5.6/A PlrsSmCpOrd b SB 27.67 +2.0 +6.0 +8.6/D PnAgrEMOrdinary b EM 20.83 -6.8 -10.2 -.4/E QualOrd b LB 19.64 -.1 +2.0 +12.9/APerformanceMnBdInstl d MI 23.81 +.2 -.8 +3.7/A StrBd d MU 22.25 +.3 +.6 +4.8/APermanentI CA 40.81 -1.7 -.9 +4.8/BPerrittMicroCpOppsInv d SB 32.30 +.6 +7.7 +10.7/B UltraMicroCp d SB 16.77 -1.1 -2.9 +10.1/CPioneerA m LB 29.32 -1.1 +2.2 +10.0/C AMTFreeMnA m ML 14.35 ... -.6 +3.3 AMTFreeMnY ML 14.31 -.1 -.5 +3.6 BalA m MA 9.43 +.2 -.1 +6.0 BdA m CI 9.45 -.5 -1.5 +2.2 BdC m CI 9.35 -.4 -1.8 +1.4 BdY CI 9.37 -.4 -1.3 +2.5 C m LB 25.60 -1.2 +1.8 +9.2/D CorEqA m LB 21.16 -.9 +2.8 +10.7/B CorEqY LB 21.41 -.9 +2.9 +11.0/B DiscpGrA m LG 18.96 -.9 +4.2 +10.7/D DiscpValA m LV 15.52 -1.8 -2.5 +8.7/B DiscpValC m LV 15.21 -1.8 -2.8 +7.9/C DiscpValY LV 15.61 -1.8 -2.4 +9.0/B EqIncA m LV 35.35 -1.1 -.4 +10.8/A EqIncC m LV 34.73 -1.2 -.8 +10.0/A EqIncR b LV 35.99 -1.2 -.6 +10.3/A GlbHYA m HY 8.64 -.5 -2.5 +3.4 GlbHYC m HY 8.61 -.6 -3.0 +2.6 GlbHYY HY 8.48 -.6 -2.5 +3.6 HYA m HY 9.52 +.4 -.2 +3.9 HYC m HY 9.73 +.4 -.5 +3.2 HYY HY 9.53 +.4 ... +4.2 HiIncMnA m HM 7.30 +.3 +2.4 +5.7 HiIncMnC m HM 7.30 +.2 +2.0 +4.9 IntlEqA m FB 23.66 -3.5 -4.0 +4.1/B MidCpValA m MV 24.04 -1.9 -4.8 +5.6/E R b LB 29.45 -1.1 +2.0 +9.6/C RlEsttA m SR 24.14 +1.9 -.6 +5.7/C SelMidCpGrA m MG 45.17 -.4 +7.6 +11.7/B SelMidCpGrY MG 48.85 -.4 +7.7 +12.0/B ShrtTrmIncY CS 9.38 ... +.5 +1.5 SolusBalA m IH 11.89 -.9 -2.8 +2.4 SolusBalC m IH 10.91 -1.0 -3.1 +1.7 StrIncA m MU 10.44 -.3 -2.0 +2.8 StrIncC m MU 10.21 -.4 -2.3 +2.1 StrIncR b MU 10.61 -.3 -2.2 +2.4 StrIncY MU 10.43 -.4 -1.9 +3.1 Y LB 29.69 -1.1 +2.3 +10.3/CPolarisGlbVal d WS 27.18 -1.8 -1.9 +8.0/B Portfolio 21GlbEqR b WS 43.10 -2.0 +.3 +9.6/APraxisGenesisBalA m MA 13.72 -.5 +.3 +5.4/D GenesisGrA m AL 15.27 -.7 +1.2 +6.7/C GrIdxA m LG 24.79 -.1 +7.5 +13.7/B ImpactBdA m CI 10.10 +.1 -1.7 +1.4/DPrincipalCAMnA m MF 10.36 +.1 -.6 +3.4 CorPlusBdA m CI 10.55 -.5 -2.4 +1.6 CorPlusBdIns CI 10.54 -.5 -2.2 +2.0 CorPlusBdJ m CI 10.62 -.5 -2.4 +1.7 CptlAprcA m LB 63.20 +1.3 +2.6 +10.3 CptlAprcC m LB 49.05 +1.3 +2.2 +9.4 DiversIntlA m FB 13.32 -2.0 -4.0 +4.9 DiversIntlIns FB 13.26 -1.9 -3.8 +5.4 DiversIntlJ m FB 13.17 -1.9 -3.9 +5.1 EqIncA m LV 31.01 +.7 -.4 +10.0 EqIncC m LV 30.23 +.6 -.8 +9.2 GvtHiQualBdA m GI 10.11 -.3 -1.1 +.6 HYA m HY 7.26 +.5 -.7 +4.9 HYC m HY 7.33 +.3 -1.0 +4.1 HYIIns HY 9.56 +.2 +.1 +4.1 IncA m CI 9.32 -.4 -.9 +2.1 InProtIns IP 8.54 +.2 +.1 +1.6 IntlEMA m EM 27.49 -5.0 -7.4 +6.2 IntlEMJ m EM 26.48 -4.9 -7.4 +6.3 IntlIIns FG 16.18 -4.5 -4.6 +5.4 LCpSP500IdxA m LB 18.01 +1.2 +2.5 +11.5 LCpSP500IdxIs LB 18.01 +1.2 +2.6 +11.8 LCpSP500IdxJ m LB 17.83 +1.2 +2.5 +11.6 LfTm2010Ins TA 13.45 ... -.4 +4.4 LfTm2010J m TA 13.40 -.1 -.6 +4.2 LfTm2020A m TE 14.27 ... -.3 +5.3 LfTm2020Ins TE 14.18 +.1 -.1 +5.7 LfTm2020J m TE 14.11 +.1 -.2 +5.5 LfTm2030A m TH 14.78 +.1 -.1 +6.4 LfTm2030Ins TH 14.75 +.1 +.1 +6.8 LfTm2030J m TH 14.70 +.1 +.1 +6.6 LfTm2040A m TJ 15.52 +.1 +.6 +7.1 LfTm2040Ins TJ 15.81 +.2 +.8 +7.5 LfTm2040J m TJ 15.68 +.2 +.8 +7.3 LfTm2050Ins TN 15.82 +.3 +1.0 +8.0 LfTm2050J m TN 15.38 +.3 +1.0 +7.7 LfTmStrIncIns RI 12.25 -.2 -.7 +3.5 LfTmStrIncJ m RI 12.19 -.2 -.8 +3.3 LgCpGrA m LG 9.91 -.3 +9.2 +11.2 LgCpGrIIns LG 16.27 +2.0 +12.1 +16.0 LgCpGrIJ m LG 13.53 +2.0 +12.0 +15.7 LgCpGrIns LG 10.56 -.3 +9.5 +11.7 LgCpGrJ m LG 9.14 -.3 +9.3 +11.3 LgCpValA m LV 10.61 -.7 -2.9 +6.4 LgCpValIIIIns LV 16.90 +.9 -.2 +8.6 LgCpValIIIJ m LV 16.67 +.8 -.4 +8.3 LgCpValJ m LV 10.35 -.7 -2.9 +6.5 MdCpA m MG 27.54 +2.2 +2.8 +11.0 MdCpGrIIIIns MG 11.93 +.9 +6.9 +9.7 MdCpGrJ m MG 7.48 +1.6 +6.7 +9.8 MdCpJ m MG 26.55 +2.3 +2.9 +11.2 MdCpSP400IdxJ m MB 21.55 +.8 +3.3 +10.4 MdCpValIIIJ m MV 19.25 +.1 -4.1 +5.4 MdCpValIIns MV 15.16 +1.3 +.6 +7.3 PrefSecIns RR 9.96 +.1 -1.8 +5.0 RlEsttSecA m SR 23.64 +4.8 +1.0 +8.5 RlEsttSecIns SR 23.65 +4.9 +1.2 +8.9 RlEsttSecJ m SR 22.95 +4.8 +1.0 +8.7 SAMgBA m MA 15.82 +.3 +.1 +5.9 SAMgBC m MA 15.58 +.2 -.4 +5.1 SAMgCnsBA m CA 12.07 +.1 -.4 +4.6 SAMgCnsBC m CA 11.95 ... -.7 +3.8 SAMgCnsGA m AL 18.19 +.3 +.3 +7.3 SAMgCnsGC m AL 16.89 +.2 -.1 +6.5 SAMgmtFlxIncA m XY 12.26 +.1 -.5 +3.7 SAMgmtFlxIncC m XY 12.13 +.1 -.9 +2.9 SAMgmtStrGrA m XM 20.50 +.1 +.1 +7.5 SAMgmtStrGrC m XM 18.66 ... -.3 +6.7 ShrtTrmIncA m CS 12.03 -.1 -.1 +1.2 SmCpA m SB 25.26 +2.6 +10.3 +10.2 SmCpGrIIns SG 15.68 +2.8 +11.7 +12.6 SmCpGrIJ m SG 11.71 +2.8 +11.5 +12.2 SmCpIns SB 27.09 +2.6 +10.5 +10.7 SmCpJ m SB 24.20 +2.6 +10.3 +10.4 SmCpSP600IdxIns SB 29.87 +1.5 +9.2 +13.6 SmCpSP600IdxJ m SB 28.33 +1.5 +9.1 +13.4 SmCpValIIIns SV 13.74 +.7 +3.6 +8.5 TxExBdA m MI 7.13 ... -.1 +2.9ProFundsBtchUltrSctInv LE 59.94 +1.7 -4.0 -4.2 IntUltraSectInv LE 95.16 +5.8 +37.9 +39.8 NASDAQ100Inv LG 69.56 +1.5 +9.6 +16.2 UltBullInv LE 58.68 +2.0 +1.8 +19.6 UltMidCpInv LE 45.55 +1.2 +3.5 +16.9 UltNASDAQ100Inv LE 71.51 +3.0 +17.3 +32.4 UltSmCpInv LE 66.87 +2.2 +12.0 +16.8ProspectorOpp m MB 21.39 -.1 +2.6 +10.3/AProvident TrustTrustStr LG 15.63 +.3 +6.1 +15.5/APutnamAMTFreeMnA m ML 14.93 +.1 -.5 +2.5 CATxExIncA m MC 8.04 +.2 -.2 +3.0/C CnvrtSecA m CV 26.26 -.7 +4.0 +6.1 CnvrtSecY CV 26.24 -.7 +4.1 +6.4 CptlOppsA m SB 14.26 +.9 +5.7 +7.2 CptlSpectrumA m AL 32.79 +2.2 -4.3 -.9/E CptlSpectrumC m AL 31.09 +2.2 -4.7 -1.6/E CptlSpectrumY AL 33.20 +2.2 -4.2 -.7/E DiversIncA m NT 7.04 +.3 +2.5 +3.7/A DiversIncC m NT 6.90 +.1 +2.1 +2.9/B DiversIncM m NT 6.90 +.3 +2.5 +3.4/A DynAstAlcBalA m MA 15.14 -.9 -.3 +6.2/C DynAstAlcBalB m MA 15.07 -1.0 -.7 +5.4/D DynAstAlcBalC m MA 14.72 -1.0 -.7 +5.4/D DynAstAlcBalY MA 15.17 -.9 -.2 +6.4/B DynAstAlcCnsrA m TV 10.68 -.7 -1.5 +3.8/C DynAstAlcCnsrY TV 10.73 -.6 -1.3 +4.1/C DynAstAlcGrA m AL 17.04 -1.4 ... +7.6/B DynAstAlcGrB m AL 16.61 -1.4 -.4 +6.7/C DynAstAlcGrC m AL 15.95 -1.4 -.4 +6.8/C DynAstAlcGrY AL 17.24 -1.3 +.2 +7.8/B EqIncA m LV 24.47 -.6 +.4 +8.7/B EqIncB m LV 24.18 -.7 ... +7.8/C EqIncC m LV 24.18 -.7 ... +7.8/C EqIncM m LV 24.15 -.6 +.1 +8.1/C EqIncY LV 24.47 -.6 +.5 +8.9/B EqSpectrumA m MB 38.84 +2.5 +2.3 +1.2/E EqSpectrumC m MB 36.37 +2.5 +2.0 +.4/E EqSpectrumY MB 39.58 +2.5 +2.5 +1.5/E EuropeEqA m ES 26.79 -.2 -2.4 +1.5 FixIncAbReA m NT 9.86 +.9 +2.4 +2.8 FixIncAbReC m NT 9.82 +.8 +2.0 +2.0 FixIncAbReY NT 9.86 +.9 +2.5 +3.0 FltngRtIncA m BL 8.56 -.1 +1.7 +3.2/D FltngRtIncC m BL 8.55 -.2 +1.2 +2.4/E GlbEqA m WS 15.87 -2.6 +.8 +6.8/C GlbHCA m SH 50.99 +.3 +3.3 -.2/D GlbHCY SH 54.72 +.3 +3.5 .../D GlbIncA m IB 11.86 +.3 -.8 +2.5 GlbNatrlResA m SN 16.55 +.7 -1.0 -4.2 GlbUtlsA m SU 13.37 +2.0 -.6 +6.0 GrOppsA m LG 34.55 +1.1 +10.4 +14.8/A GrOppsB m LG 29.36 +1.1 +10.0 +14.0/B GrOppsC m LG 29.88 +1.1 +10.0 +14.0/B HighYieldA m HY 5.74 -.1 -.8 +4.0/C HighYieldM m HY 5.71 -.3 -1.1 +3.7/C IncA m CI 6.86 +.3 +.6 +2.0/B IncC m CI 6.80 +.2 +.2 +1.2/D IncM m CI 6.67 +.3 +.4 +1.7/C IncY CI 6.97 +.3 +.7 +2.2/B IntlCptlOppsA m FA 41.29 +.5 -2.3 +6.4 IntlEqA m FB 25.12 -4.3 -4.0 +3.0/D IntlEqY FB 25.42 -4.3 -3.9 +3.3/C IntlGrA m FG 23.05 -.9 +.9 +6.2 IntlValA m FV 11.71 -1.6 -4.1 +3.3 MATEIncA m MT 9.43 +.1 -.7 +2.3 MNTEIncA m SM 9.12 ... -.4 +2.1 MltAsAbRtA m AM 11.81 -1.6 -3.2 +1.9/B MltAsAbRtC m AM 11.45 -1.6 -3.5 +1.2/B MltAsAbRtY AM 11.86 -1.6 -3.1 +2.2/B MortgageSecsA m GI 12.61 +.5 +.3 +.4/D NJTEIncA m MJ 9.10 +.2 -.1 +2.7 NYTEIncA m MY 8.39 +.2 -.4 +2.6/C OhioTEIncA m MO 8.84 +.1 -.4 +2.2 PETEIncA m MP 8.95 ... -.4 +2.3 RsrchA m LB 34.11 +1.5 +3.1 +10.7 RtrReady2020A m TE 19.50 -.4 -.7 +3.1 RtrReady2025A m TG 22.67 -.4 -.7 +4.0 RtrReady2030A m TH 22.88 -.3 -.5 +5.1 RtrReady2035A m TI 23.63 -.3 -.5 +6.0 ShrtDurBdA m NT 10.06 +.2 +1.1 +1.9 ShrtDurBdY NT 10.09 +.2 +1.2 +2.1 SmCpGrA m SG 42.91 +1.7 +13.7 +10.3 SmCpValA m SV 13.92 +2.3 +2.8 +9.4 SmCpValY SV 14.65 +2.4 +3.0 +9.6 SustFutureA m MV 20.45 +1.5 +2.7 +6.3 SustLeadersA m LG 96.11 -1.2 +7.4 +13.0/C SustLeadersB m LG 75.46 -1.2 +7.1 +12.1/C SustLeadersM m LG 83.44 -1.2 +7.2 +12.4/C SustLeadersY LG 102.76 -1.2 +7.6 +13.2/B TEIncA m ML 8.49 +.1 -.5 +2.8/C TxFrHYA m HM 12.49 +.3 +.8 +4.5/CQCIBalIns CA 12.17 +.7 +.7 +5.8QSCnsrvGrA m MA 14.13 -.1 -.3 +5.4 DefesvGrA m CA 12.87 -.2 -1.0 +4.2 GlbEqA m WS 17.08 -2.3 -2.1 +8.5/B GrA m XM 16.03 -.2 -.4 +6.2 ModGrA m AL 15.84 -.1 -.2 +6.1 SP500IdxA b LB 25.85 -.2 +2.7 +11.1/BRBCEntprI d SG 24.08 +2.2 +4.8 +9.7/D SMIDCpGrI d MG 15.01 +.7 +9.1 +11.2/BReynoldsBlueChipGr b LG 63.54 +.5 +12.7 +9.3/ERice Hall JamesMicroCpIns d SG 37.54 +3.2 +13.4 +12.4/B SmCpIns SG 11.84 +1.8 +8.3 +5.0/ERiverNorthCorOppR m MA 10.66 -1.0 -1.0 +7.1/A dblelnStrIncI d MU 10.13 -.2 -.2 +3.9 dblelnStrIncR m MU 10.14 -.3 -.4 +3.6RiverbridgeGrIns d MG 19.85 +1.8 +9.9 +12.9/ARockefellerCorTxableBdIns CI 9.74 -.1 -2.0 +1.6/C IntermTENtBdIns MI 9.96 +.2 -.5 +1.0/ERoyceLowPricedStkSvc m SB 9.31 +.3 +10.0 +7.2/E MicroCpInvm d SB 12.93 +1.5 +11.1 +7.4/D OppInvm d SV 14.20 -.1 +4.6 +12.7/A PEMutCnslt m SB 8.95 -.1 +5.8 +10.4/B PEMutInvm d SB 11.19 ... +6.4 +11.6/A PremInvm d SG 17.07 -1.2 +2.8 +11.5/C Sm/MdCpPremSvc m MB 15.17 -.8 -2.8 +8.6/B SmCpValSvc m SV 10.94 +1.1 +8.1 +6.5/E SmlrCoGrSvc m SG 11.88 +.4 +11.1 +8.9/E SpecEqInvm d SV 21.93 +3.3 +.6 +8.1/D TtlRetInvm d SB 13.63 -.1 +1.0 +9.9/CRussellInvEmergMktsS EM 19.58 -5.0 -7.4 +5.4 InvGbRlEstSecS GR 33.61 +2.4 +.2 +5.5 InvGlobalEqS WS 10.82 +.3 +.2 +8.0 InvIntlDvdMktS FB 39.72 -1.2 -3.6 +4.8 InvInvmGrdBdS CI 20.72 -.4 -2.0 +1.6 InvLPBalStrA m MA 11.21 -.5 -.8 +4.7 InvLPBalStrC b MA 10.93 -.5 -1.1 +3.9 InvLPBalStrS MA 11.36 -.5 -.7 +4.8 InvLPCnsrvStrA m XY 9.67 -.3 -.7 +2.8 InvLPCnsrvStrC b XY 9.54 -.3 -1.1 +2.0 InvLPEqGrStrA m AL 13.34 -.4 -.3 +6.4 InvLPEqGrStrC b AL 11.89 -.4 -.7 +5.6 InvLPEqGrStrS AL 13.41 -.4 -.2 +6.7 InvLPGrStrA m AL 12.55 -.4 -.4 +5.6 InvLPGrStrC b AL 12.06 -.6 -.8 +4.8 InvLPGrStrS AL 12.73 -.4 -.3 +5.9 InvLPModStrA m CA 10.33 -.4 -.8 +4.1 InvLPModStrC b CA 10.14 -.6 -1.3 +3.3 InvLPModStrS CA 10.39 -.4 -.8 +4.2 InvShrtDurBdS CS 18.97 -.1 +.3 +1.3 InvStratBdS CI 10.56 -.4 -1.9 +1.8 InvTEBdS MI 22.82 +.3 +.3 +2.6 InvTxMgdUSLgCpS LB 41.35 +.5 +1.0 +10.3 InvTxMgdUSMSCpS SG 28.12 +1.2 +5.5 +8.7 InvUSCoreEqS LB 32.82 +1.2 +1.8 +10.8 InvUSDefesvEqS LB 52.32 +1.1 +1.8 +10.8 InvUSSmCpEqS SB 33.80 +1.3 +6.1 +10.2RydexBasBiotechInv SH 91.17 +.6 +4.5 -.9/D DynSP500H b LE 111.12 -.7 +2.5 +19.1/B InternetInv ST 136.70 +.7 +18.0 +19.8/C IvGvLnBdStrInv IT 34.60 -1.2 +4.0 -4.9/B NASDAQ1002xStrH b LE 147.32 ... +19.3 +32.1/A NASDAQ100Inv LG 37.66 +.1 +10.8 +16.9/A NovaInv LE 73.01 -.5 +2.4 +14.8/C SP500PureGrH b LG 69.69 -.7 +9.5 +11.2/D SP500PureValH b LV 85.30 -.9 -.6 +7.5/C TechInv ST 99.74 -1.2 +11.8 +17.9/DSEICAMuniBdF MF 10.58 +.1 -.5 +1.5/E CoreFxdIncF CI 10.93 ... -1.9 +1.9/B EmergMktsDbtF EB 9.40 -3.2 -7.6 +2.1/D EmergingMktsEqF EM 11.75 -6.6 -9.1 +5.8/B GNMAF GI 10.12 -.2 -1.1 +1.0 HighYieldBdF HY 7.04 +.1 +.7 +5.3/A IntermTermMuniF MI 11.50 +.2 -.3 +2.4/C IntlEqF FB 11.15 -3.7 -4.2 +4.4/B IntlFxdIncF IB 10.30 +.5 +.9 +3.1/A LargeCapGrowthF LG 37.37 +.7 +9.2 +11.4/D LargeCapValueF LV 25.08 -1.4 -1.1 +7.0/D MaschtsMuniBdF MT 10.32 +.1 -1.1 +1.4/E MidCapF MB 28.00 -1.0 +1.5 +10.5/A NewJrsyMuniBdF MJ 10.24 +.3 -.5 +1.9/E NewYorkMuniBdF MN 10.53 +.1 -.7 +1.5/D PnnylvnMuniBdF MP 10.52 +.2 -1.0 +1.5/E S&P500IndexF LB 64.63 -.2 +2.8 +11.3/A ShortDurGovtF GS 10.22 -.1 ... +.5 SmallCapGrowthF SG 39.99 +1.1 +13.2 +9.5/D SmallCapValueF SV 25.44 +.1 +2.7 +7.6/D TaxMgdSm/MdCpF SB 24.26 +.3 +6.0 +8.7/D TxMgdLCpF LB 26.06 -.5 +2.6 +9.0/D USMgdVolF LV 17.68 +.9 +.2 +8.1/C UltraShtDurBdF UB 9.31 +.1 +.8 +1.3SSGAIntlStkSelionN b FV 10.92 -4.3 -7.5 +1.9/D SP500IdxN b LB 38.21 -.2 +2.8 +11.6/ASalientIntlDvSgnlIns FB 6.49 -3.0 -3.7 +2.7/D IntlSmCpIns FR 21.08 -3.0 -2.9 +8.2/C SelIncA m RR 21.14 +1.8 -2.2 +3.3/E SelIncC m RR 20.52 +1.8 -2.5 +2.8/ESchroderNorthAmrcnEqInv LB 17.21 +1.1 +1.6 +11.1SchwabBal MA 15.84 +.5 +2.4 +7.2 CATFBd MF 11.69 +.2 -.1 +2.2/C CorEq LB 23.01 -.8 +1.3 +9.7/C DivEq LV 15.93 -1.1 -1.8 +6.5/D FdmtlIntlLgCIdx FV 9.20 -2.9 -3.5 +5.1/A FdmtlUSLgCIdx LV 17.39 -.6 +.8 +10.0/A FdmtlUSSmCIdx SB 15.83 +.9 +6.0 +11.0/B GNMA GI 9.59 +.1 -1.2 +.8/B GlbRlEstt GR 7.50 -.5 -1.0 +6.5/A HC SH 24.83 ... +2.5 +4.3/B HdgdEq LO 17.12 -1.7 -.1 +6.5/A IntermTrmBd CI 9.77 +.2 -1.2 +.9/E IntlIdx FB 20.16 -3.0 -3.4 +4.3/B LgCpGr LG 18.73 -.4 +4.6 +11.6/D MktTrackAllEq XM 19.05 +.4 +1.5 +9.4 MktTrackBal MA 18.66 +.2 +.5 +6.3 MktTrackCnsrv CA 15.96 ... -.2 +4.5 MktTrackGr AL 23.33 +.4 +1.3 +8.0 SP500Idx LB 42.40 -.2 +2.9 +11.7/A Schwab1000Idx LB 64.57 -.2 +3.1 +11.3/A SmCpEq SB 22.68 +.9 +7.9 +10.3/B SmCpIdx SB 33.25 +.6 +8.5 +11.4/B TFBd MI 11.53 +.1 -.3 +2.1/D Trgt2010 TA 13.31 ... -.2 +4.4 Trgt2020 TE 14.21 ... +.1 +5.3 Trgt2030 TH 15.82 +.1 +.4 +6.9 Trgt2040 TJ 17.07 +.1 +.7 +7.9 TrsInPrtScIdx IP 10.96 +.8 ... +1.9/B TtlStkMktIdx LB 48.95 -.1 +3.6 +11.5/ASchwartzMariaBd XY 11.31 -.2 -.2 +2.8/D MariaGr MG 32.77 -.3 +6.4 +13.0/A MariaRisingDiv LB 18.62 -1.4 +1.6 +9.1/DSegall Bryant & HamiSmCpVal d SB 13.26 +.9 +6.1 +9.5/CSelectedAmrcnD LB 38.90 -.2 +2.1 +12.2/A AmrcnS b LB 38.84 -.2 +2.0 +11.8/ASequoiaSequoia LG 181.06 +1.3 +7.3 +.1/ESheltonCMCATFInc MF 11.29 +.2 -.3 +1.6/D CMCorValDrct LV 23.57 -1.1 -1.4 +6.4/D CMSP500IdxDrct LB 52.45 +1.1 +2.4 +11.7 CMSPMdCpIdxDrct MB 27.39 +.9 +3.1 +10.8 CMSPSmCpIdxDrct SB 24.73 +1.1 +10.1 +13.6/ASitDivGrI d LB 16.71 -1.3 -.2 +9.6/C LgCpGr d LG 42.64 -1.4 +5.1 +12.0/C MidCpGr d MG 19.05 -1.3 +3.8 +5.3/E MinnesotaTFInc SM 10.41 +.3 +.5 +3.2/A SmCpGr d MG 57.55 +.8 +5.4 +4.3/E TFInc MI 9.66 ... +.7 +4.6/A USGvtSec UB 10.78 ... +.1 +.9/DSmead FundsValI1 LB 45.87 +2.0 -1.3 +7.9/E ValInv b LB 45.91 +2.0 -1.5 +7.5/ESnow CapitalLSOppsA m MV 26.85 -.9 -1.6 +1.6/E LSOppsIns d MV 27.16 -.9 -1.5 +1.8/ESound ShoreShoreInv LV 44.80 -.7 -1.8 +7.0/DSpirit of AmericaIncA m CL 11.77 +.5 -.2 +4.4/D LgCpValA m LB 21.04 -.9 +.2 +8.0/E MnTFBdA m MI 9.31 +.2 -.1 +3.0/A RlEsttIncGrA m SR 11.25 +1.7 ... +4.7/EState FarmBal MA 66.54 -.1 -1.9 +5.5/D BdIns CI 10.81 ... -2.0 +1.5/C BdPrem m CI 10.82 -.1 -2.0 +1.5/D EqBdPrem m MA 12.45 -.6 +1.8 +7.2/A EqIns LG 11.19 -.9 +4.4 +10.9/D EqPrem m LG 11.70 -.8 +4.5 +10.9/D Gr LB 77.08 -.1 -2.6 +8.0/E Interim GS 9.75 +.1 -.4 +.3/B IntlEqPrem m FG 13.21 +.2 +1.5 +6.2 IntlIdxPrem m FB 12.63 -.7 -2.9 +4.1 LfPth2020Prem m TE 14.81 +.3 -.4 +4.6 LfPth2030Prem m TH 16.37 +.6 -.2 +6.1 LfPth2040Prem m TJ 17.72 +.9 -.1 +7.3 LfPthRetPrem m RI 13.29 +.2 -.4 +4.1 MnBd MI 8.50 +.1 -.4 +2.0/D SP500IdxIns LB 20.50 -.2 +2.8 +11.3/B SP500IdxPrems m LB 20.44 -.2 +2.8 +11.2/B SmCpIdxIns SB 19.69 +.6 +8.2 +10.8/B SmCpIdxPrems m SB 19.33 +.5 +8.2 +10.7/B SmMidCpEqIns SB 13.20 +1.1 +7.7 +8.0/D SmMidCpEqPrems m SB 12.46 +1.1 +7.8 +7.9/D TxAdvtgdBdPrem m MI 11.63 +.1 -.2 +2.3/CState StreetDiscpEMEqN b EM 7.71 -4.9 -9.3 -1.2/ESterling CapitalMidValIns MB 19.34 -.2 +.8 +8.1/B NCIntermTFIns SI 10.51 +.1 -.6 +1.6/C ShrtDrBdI CS 8.52 +.1 +.1 +1.2/B StrtonMdCpVlIns MB 67.63 -.2 -1.1 +7.8/C StrtonRlEsttIns SR 37.37 +2.9 +1.8 +8.0/A StrtonSmCpVlIns SB 86.47 -.5 +.2 +10.2/B TtlRetBdIns CI 10.25 +.1 -1.7 +2.3/A VIIntermTFIns SI 11.48 +.2 -.6 +1.5/D WstVIIntrmTFIns SI 9.82 +.2 -.4 +1.9/BStone HarborHYBdIns HY 7.91 -.1 -.5 +3.3/DStralem FundEq d LB 10.07 -.9 +.1 +8.3/DT. Rowe PriceAfrcMdlEst d MQ 9.32 -4.5 -3.1 .../D BCGr LG 108.32 -.4 +12.5 +17.1/A BCGrAdv b LG 106.72 -.4 +12.3 +16.8/A BCGrR b LG 102.78 -.4 +12.2 +16.5/A Bal MA 24.28 -.8 +.9 +7.2/A CATFBd MC 11.36 +.2 -.1 +3.1/C Comm&TeInv SC 105.95 +2.0 +9.8 +17.9/A CorpInc TW 9.16 -.1 -3.6 +2.5/D CptlAprc MA 29.07 +.8 +2.8 +9.1/A CptlAprcAdv b MA 28.74 +.8 +2.7 +8.7/A CptlOpp LB 27.02 +.2 +3.7 +12.3/A DivGr LB 43.88 +.4 +1.8 +10.7/B DivGrAdv b LB 43.83 +.4 +1.6 +10.4/B DivMdCpGr MG 31.17 ... +6.0 +10.8/B EMBd d EB 11.37 -1.8 -6.7 +4.8/A EMLclCcyBd d XP 6.21 -3.7 -7.8 +1.6/B EMStk d EM 42.11 -5.4 -6.4 +8.5/A EmergEurope d MQ 14.50 -1.0 -7.3 +5.8/B EqIdx500 d LB 73.15 -.2 +2.9 +11.5/A EqInc LV 32.81 +.2 -.6 +9.0/B EqIncAdv b LV 32.74 +.2 -.8 +8.7/B EqIncR b LV 32.67 +.2 -.9 +8.4/B ErpnStk d ES 20.16 -2.3 -2.6 +1.3/E ExtendedEqMktId d MB 30.04 +.5 +6.5 +10.4/A FinclSvcs SF 28.97 -1.0 +3.5 +10.1/B GNMA GI 8.96 +.1 -.8 +.9/B GeorgiaTFBd SL 11.32 +.1 -.5 +2.5/B GlbGrStk d WS 26.68 -1.8 +4.6 +11.4/A GlbMltSectBd IB 11.10 -.3 -1.2 +3.7/A GlbRlEstt d GR 19.99 +.3 -.7 +3.7/D GlbStk d WS 41.13 -.2 +8.0 +15.0/A GlbTech ST 17.96 -4.3 +6.7 +23.1/B GrStk LG 69.23 +.5 +10.5 +15.5/A GrStkAdv b LG 67.60 +.5 +10.3 +15.2/A GrStkR b LG 65.31 +.4 +10.2 +14.9/A GrandInc LB 28.90 -.1 +2.1 +10.8/B HY d HY 6.48 -.2 -1.4 +4.2/B HYAdv m HY 6.47 -.2 -1.4 +4.0/C HlthSci SH 76.25 +1.0 +8.4 +5.2/B InProtBd IP 11.83 +.9 +.1 +1.5/C InsAfrcMdlEst d MQ 6.44 -4.5 -3.0 +.3/D InsCorPlus CI 10.04 ... -1.8 +2.2/B InsEMBd d EB 8.29 -1.7 -5.9 +5.6/A InsEMEq d EM 38.50 -5.3 -6.3 +8.6/A InsFltngRt d BL 9.94 ... +1.5 +3.8/B InsFltngRtF d BL 9.94 ... +1.5 +3.6/C InsGlbFocedGrEq d WS 12.90 -.2 +8.1 +15.1/A InsGlbGrEq d WS 28.97 -1.9 +4.9 +11.8/A InsHY d HY 8.63 -.1 -1.2 +4.5/B InsIntlCorEq d FB 13.59 -3.1 -2.5 +5.1/A InsIntlGrEq d FG 24.17 -2.8 -2.9 +5.4/C InsLgCpCorGr LG 42.12 -.4 +12.5 +17.2/A InsLgCpGr LG 41.63 +.4 +12.8 +18.0/A InsLgCpVal LV 23.14 ... -1.0 +9.4/A InsMdCpEqGr MG 57.41 -.4 +5.4 +11.8/B InsSmCpStk SG 25.97 +1.3 +9.5 +12.3/B InsUSStructRsrc LB 13.41 +.2 +3.8 +12.5/A IntlBd d IB 8.73 -1.2 -2.8 +3.1/A IntlDiscv d FR 71.99 -2.8 +.8 +11.9/A IntlEqIdx d FB 13.86 -3.5 -4.1 +4.5/B IntlStk d FG 18.13 -2.8 -2.9 +5.3/C IntlStkAdv m FG 18.17 -2.8 -3.0 +5.1/C IntlValEq d FV 14.20 -3.5 -6.1 +.9/D IntlValEqAdv m FV 14.42 -3.5 -6.3 +.7/E IntlValEqR m FV 14.22 -3.5 -6.4 +.4/E Japan d JS 15.35 -3.0 +1.6 +13.4/A LatinAmerica d LS 20.63 -6.3 -16.0 +2.6/A MdCpGr MG 91.60 -.4 +5.3 +11.1/B MdCpGrAdv b MG 88.83 -.4 +5.1 +10.9/B MdCpGrR b MG 86.15 -.4 +5.0 +10.6/B MdCpVal MV 31.36 +.9 +3.2 +10.1/A MdCpValAdv b MV 31.20 +.9 +3.0 +9.9/A MdCpValR b MV 30.69 +.9 +2.9 +9.6/A MrylndShTrTFBd SS 5.16 +.3 +.3 +.5/E MrylndTFBd SL 10.62 +.2 -.1 +2.9/A NJTFBd MJ 11.88 +.2 ... +3.1/C NYTFBd MY 11.44 +.2 -.1 +2.9/B NewAmericaGr LG 53.41 +.8 +11.2 +15.7/A NewAmericaGrAdv b LG 52.22 +.8 +11.0 +15.4/A NewAsia d PJ 18.78 -5.1 -4.0 +7.6/B NewEra SN 36.64 -.8 +.4 +5.5/B NewHorizons SG 60.78 +2.8 +15.6 +16.8/A NewInc CI 9.18 ... -1.8 +1.7/C NewIncAdv b CI 9.16 ... -2.0 +1.4/D OverseasStk d FB 11.03 -3.0 -2.5 +5.0/A PersonalStrBal MA 24.13 -.8 +1.1 +7.3/A PersonalStrGr AL 34.55 -1.1 +1.8 +8.7/A PersonalStrInc CA 19.43 -.6 +.4 +5.7/A QMUSSmCpGrEq d SG 37.78 +.9 +8.3 +11.3/C RlAsts d IH 11.53 -1.1 -1.4 +5.4/A RlEstt d SR 28.10 +2.1 -.9 +5.9/C RlEsttAdv m SR 28.47 +2.1 -1.0 +5.6/D Rtr2005 TA 13.61 -.3 -.3 +4.8/A Rtr2005Adv b TA 13.54 -.4 -.4 +4.5/C Rtr2005R b TA 13.61 -.4 -.5 +4.2/C Rtr2010 TA 18.25 -.3 -.2 +5.2/A Rtr2010Adv b TA 18.14 -.4 -.3 +4.9/A Rtr2010R b TA 18.02 -.4 -.4 +4.7/B Rtr2015 TD 14.99 -.5 +.1 +5.8/A Rtr2015Adv b TD 14.93 -.5 -.1 +5.5/A Rtr2015R b TD 14.78 -.5 -.2 +5.2/B Rtr2020 TE 22.62 -.5 +.4 +6.5/A Rtr2020Adv b TE 22.43 -.6 +.2 +6.3/A Rtr2020R b TE 22.21 -.6 +.1 +6.0/A Rtr2025 TG 17.69 -.7 +.6 +7.1/A Rtr2025Adv b TG 17.58 -.7 +.5 +6.9/A Rtr2025R b TG 17.39 -.7 +.3 +6.6/A Rtr2030 TH 26.14 -.8 +.8 +7.7/A Rtr2030Adv b TH 25.90 -.8 +.7 +7.5/A Rtr2030R b TH 25.66 -.8 +.6 +7.2/B Rtr2035 TI 19.17 -.8 +1.1 +8.2/A Rtr2035Adv b TI 19.06 -.8 +.9 +7.9/B Rtr2035R b TI 18.83 -.8 +.7 +7.6/B Rtr2040 TJ 27.57 -.9 +1.2 +8.5/A Rtr2040Adv b TJ 27.30 -.9 +1.1 +8.2/B Rtr2040R b TJ 27.10 -.9 +1.0 +7.9/B Rtr2045 TK 18.72 -.9 +1.4 +8.6/A Rtr2045Adv b TK 18.58 -1.0 +1.2 +8.4/B Rtr2045R b TK 18.36 -1.0 +1.0 +8.1/C Rtr2050 TN 15.73 -.9 +1.4 +8.7/A Rtr2050Adv b TN 15.58 -.9 +1.2 +8.4/B Rtr2050R b TN 15.43 -1.0 +1.1 +8.1/C Rtr2055 TL 15.79 -.9 +1.3 +8.6/A Rtr2055Adv b TL 15.68 -.9 +1.2 +8.4/B RtrBal CA 15.30 -.3 +.1 +4.7/B RtrBalAdv b CA 15.31 -.3 -.1 +4.4/C RtrBalR b CA 15.30 -.3 -.2 +4.2/C SciandTech ST 50.84 -.8 +11.8 +21.9/B SciandTechAdv b ST 50.16 -.8 +11.7 +21.7/B ShrtTrmBd CS 4.65 ... +.2 +1.0/C SmCpStk SG 52.19 +1.3 +9.4 +12.1/B SmCpStkAdv b SG 51.63 +1.3 +9.3 +11.8/B SmCpVal d SB 51.48 +.7 +4.9 +13.4/A SmCpValAdv m SB 51.13 +.7 +4.8 +13.0/A SpectrumGr LG 24.90 -1.0 +2.2 +9.9/E SpectrumInc MU 12.29 -.3 -2.0 +3.5/B SpectrumIntl d FB 14.10 -3.3 -3.5 +4.6/B SummitMnIncInv ML 11.75 +.2 -.2 +3.2/B SummitMnIntrInv MI 11.68 +.1 -.5 +2.2/C TFHY d HM 11.94 +.4 +.6 +4.3/C TFInc ML 9.98 +.2 -.1 +2.8/D TFIncAdv b ML 9.98 +.2 -.3 +2.5/D TFShrtInterm MS 5.53 +.3 +.2 +.9/C TtlEqMktIdx d LB 31.14 ... +3.4 +11.3/A TxEfficientEq d LG 31.65 +.2 +9.6 +12.9/C USBdEnhIdx d CI 10.67 +.1 -1.6 +1.8/B USLgCpCor LB 24.29 ... +2.0 +10.9/B USTrsInterm GI 5.56 +.3 -1.4 +.4/D USTrsLngTrm GL 12.26 +1.1 -3.1 +3.3/D VITFBd SL 11.83 +.2 -.1 +2.9/A Val LV 36.52 -1.0 -2.1 +7.7/C ValAdv b LV 35.94 -1.0 -2.3 +7.4/DTCMSmCpGr SG 37.73 +1.5 +12.4 +13.3/BTCWCorFIIns CI 10.70 +.2 -1.4 +1.4/D CorFIN b CI 10.67 +.2 -1.6 +1.2/D EMIncIns EB 7.86 -1.3 -5.9 +5.4/A RltvVlDivAprcI LV 18.67 -1.4 -1.3 +7.1/D RltvVlDivAprcN b LV 19.00 -1.4 -1.4 +6.9/D RltvVlLgCpIns LV 21.26 -1.0 -2.3 +6.9/D RltvVlMidCpI MV 25.45 -2.0 +1.2 +9.4/A SelEqsI LG 28.11 +.6 +12.8 +13.4/B SelEqsN b LG 25.52 +.6 +12.6 +13.2/C TtlRetBdI CI 9.67 +.3 -1.1 +1.6/C TtlRetBdN b CI 9.97 +.3 -1.1 +1.3/DTETON WestwoodEqAAA b LB 13.11 ... -.3 +8.5/D MightyMitesAAA m SB 28.67 +.5 +2.2 +10.3/BTIAA-CREFBdIdxIns CI 10.49 +.1 -1.8 +1.6/C BdIns CI 10.06 +.1 -1.7 +2.5/A BdPlusIns CI 10.12 +.1 -1.5 +2.6/A BdPlusRet CI 10.14 +.1 -1.5 +2.3/A BdPlusRetail b CI 10.14 +.1 -1.7 +2.3/B BdRet CI 10.24 ... -1.8 +2.2/B BdRetail b CI 10.23 ... -1.9 +2.2/B EnhIntlEqIdxIns FB 7.85 -3.6 -4.7 +4.1/B EnhLCGrIdxIns LG 14.52 -.1 +7.2 +15.0/A EnhLCValIdxIns LV 10.09 -1.0 -2.7 +7.0/D EqIdxIns LB 20.35 ... +3.6 +11.5/A EqIdxRet LB 20.64 ... +3.4 +11.2/B EqIdxRetail b LB 20.70 -.1 +3.4 +11.2/B GrIncIns LG 14.87 -.5 +4.6 +11.5/D GrIncPrem b LG 14.89 -.5 +4.5 +11.4/D GrIncRet LG 15.13 -.5 +4.5 +11.2/D GrIncRetail b LG 19.87 -.5 +4.5 +11.2/D HYIns HY 9.51 +.1 -.2 +4.7/B HYRet HY 9.51 ... -.3 +4.4/B HYRetail b HY 9.55 ... -.3 +4.4/B InLinkedBdIns IP 11.28 +.6 +.1 +1.3/D InLinkedBdRet IP 11.36 +.5 -.1 +1.0/D InLinkedBdRtl b IP 11.00 +.5 -.1 +.9/D IntlEqIdxIns FB 19.48 -3.0 -3.4 +4.4/B IntlEqIdxPrem b FB 19.43 -3.0 -3.5 +4.2/B IntlEqIdxRet FB 19.89 -3.0 -3.6 +4.1/B IntlEqIns FB 12.57 -4.4 -5.4 +4.3/B IntlEqPrem b FB 12.53 -4.5 -5.6 +4.1/B IntlEqRet FB 13.01 -4.5 -5.6 +4.0/B IntlEqRetail b FB 8.30 -4.5 -5.6 +4.0/B Lfcycl2010Rtr TA 13.64 -.6 -.1 +5.1/A Lfcycl2015Rtr TD 12.33 -.6 ... +5.5/A Lfcycl2020Rtr TE 13.06 -.8 +.2 +6.0/A Lfcycl2025Rtr TG 13.51 -1.0 +.3 +6.6/A Lfcycl2030Rtr TH 13.90 -1.1 +.6 +7.2/B Lfcycl2035Rtr TI 14.43 -1.2 +.7 +7.7/B Lfcycl2040I TJ 11.09 -1.4 +1.1 +8.5/A Lfcycl2040Rtr TJ 14.95 -1.4 +1.0 +8.3/B Lfcycl2045Rtr TK 12.72 -1.4 +1.2 +8.7/A LfcyclId2010I TA 15.03 -.4 -.1 +4.9/A LfcyclId2020I TE 16.61 -.5 +.1 +5.9/A LfcyclId2025I TG 17.49 -.6 +.2 +6.5/B LfcyclId2035I TI 19.28 -.9 +.5 +7.7/B LfcyclId2040I TJ 19.92 -1.0 +.8 +8.3/A LfcyclId2045I TK 20.05 -1.1 +.9 +8.7/A LfcyclRtIncRtr RI 11.57 -.5 -.1 +4.9/A LgCpGrIdxIns LG 31.10 +.3 +7.9 +14.8/A LgCpGrIdxRet LG 31.29 +.3 +7.7 +14.5/B LgCpGrIns LG 22.15 +.1 +11.6 +14.9/A LgCpGrRet LG 22.01 +.1 +11.5 +14.6/A LgCpGrRetail b LG 22.07 +.1 +11.5 +14.6/A LgCpValIdxIns LV 19.26 -.6 -1.7 +8.0/C LgCpValIdxRet LV 19.57 -.6 -1.8 +7.7/C LgCpValIns LV 18.80 -.6 -1.3 +7.4/D LgCpValPrem b LV 18.75 -.6 -1.3 +7.2/D LgCpValRet LV 18.72 -.6 -1.4 +7.1/D LgCpValRetail b LV 18.03 -.6 -1.4 +7.1/D MdCpGrI MG 23.77 -1.0 +5.5 +8.6/D MdCpGrP b MG 23.61 -1.1 +5.4 +8.4/D MdCpGrRtl b MG 23.05 -1.1 +5.3 +8.3/D MdCpGrRtr MG 23.08 -1.1 +5.3 +8.3/D MdCpValI MV 23.61 -.5 +.7 +6.9/C MdCpValP b MV 23.55 -.5 +.6 +6.8/D MdCpValRtl b MV 23.00 -.5 +.5 +6.6/D MdCpValRtr MV 23.46 -.5 +.6 +6.7/D MgdAllcRtl b MA 12.82 -1.0 +.1 +6.5/B RlEsttSecI SR 15.56 +2.9 +1.1 +8.4/A RlEsttSecP b SR 15.58 +2.9 +1.1 +8.3/A RlEsttSecRtl b SR 15.45 +2.9 +.9 +8.1/A RlEsttSecRtr SR 16.21 +2.8 +1.0 +8.2/A SP500IdxI LB 30.47 -.2 +2.9 +11.7/A SP500IdxRtr LB 30.26 -.2 +2.8 +11.4/A SclChEqI LB 19.72 -.4 +2.8 +11.2/B SclChEqP b LB 19.65 -.4 +2.7 +11.0/B SclChEqRtl b LB 17.70 -.3 +2.7 +10.9/B SclChEqRtr LB 20.00 -.3 +2.7 +10.9/B ShrtTrmBdI CS 10.21 +.1 +.2 +1.5/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 Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Tuesday, July 3, 2018

PAGE 52

ShrtTrmBdRtl b CS 10.22 +.1 +.1 +1.2/B ShrtTrmBdRtr CS 10.22 +.1 +.1 +1.2/B SmCpBlndIdxI SB 23.10 +.6 +8.6 +11.6/A SmCpBlndIdxRtr SB 23.18 +.6 +8.4 +11.3/B SmCpEqI SG 20.11 -.4 +5.3 +11.3/C SmCpEqP b SG 19.98 -.5 +5.2 +11.2/C SmCpEqRtl b SG 19.38 -.5 +5.1 +11.0/C SmCpEqRtr SG 19.59 -.5 +5.2 +11.0/C TEBdR b MI 10.28 +.2 -.3 +1.8/DThe Investment HouseInvmHouseGr LG 35.77 -.4 +9.6 +16.4/AThird AvenueRlEsttValIns d GR 33.13 -.8 -3.5 +5.8 SmCpValIns d SB 22.01 -1.3 +5.8 +9.0/C ValIns d WS 49.40 -1.0 -.9 +5.0ThompsonBd CS 11.42 +.3 +1.7 +4.1/A LgCp LB 66.62 -.4 -.9 +8.5/DThornburgCALtdTrmMnA m SS 13.52 +.2 -.2 +.8/D CorGrA m LG 38.45 +1.5 +13.1 +10.3/D DevWldR6 EM 19.82 -4.6 -8.1 +3.4/D IntermMnA m MI 13.90 +.2 -.4 +1.8/D IntermMnC m MI 13.92 +.2 -.6 +1.4/E IntlValA m FB 22.60 -4.8 -7.8 +1.8/E IntlValC m FB 19.97 -4.8 -8.1 +1.1/E IntlValI FB 23.36 -4.7 -7.6 +2.2/E InvmIncBldrA m IH 21.06 -1.4 -2.2 +3.8/C InvmIncBldrC m IH 21.05 -1.4 -2.5 +3.1/D LtdTrmIncA m CS 13.19 ... -.4 +1.5/B LtdTrmIncC m CS 13.17 ... -.5 +1.3/B LtdTrmIncI CS 13.19 +.1 -.3 +1.8/A LtdTrmMnA m MS 14.17 +.1 -.1 +1.0/B LtdTrmMnC m MS 14.20 +.2 -.2 +.8/D LtdTrmMnI MS 14.18 +.2 +.1 +1.3/B LtdTrmUSGvtA m GS 12.75 ... -.5 +.3/C NewMxcIntermMnA m SI 13.06 +.4 +.3 +1.3/D ValA m LB 69.25 -.9 +2.5 +9.2/D ValC m LB 63.25 -.9 +2.1 +8.4/D ValI LB 71.34 -.8 +2.7 +9.6/CThriventBalIncPlusA m CA 13.27 +.3 +1.2 +5.5 BalIncPlusS CA 13.24 +.4 +1.3 +5.8 DiversIncPlusA m CA 7.35 +.1 +.8 +4.6 HYA m HY 4.70 +.5 -.6 +4.1 IncA m TW 8.83 -.7 -2.9 +2.6 LgCpGrA m LG 11.41 +1.2 +11.4 +13.4 LgCpStkA m WS 27.67 -.3 +2.0 +8.3 LgCpStkS WS 27.95 -.2 +2.2 +8.7 LgCpValA m LV 22.58 +.1 -.4 +9.3 LgCpValS LV 22.74 +.1 -.3 +9.7 LtdMatBdA b CS 12.34 ... +.1 +1.5 MidCpStkA m MB 25.70 +.8 +1.6 +15.4 MidCpStkS MB 28.98 +.8 +1.7 +15.8 MnBdA m ML 11.14 +.1 -.4 +2.3 OppIncPlusA m MU 10.03 -.1 -.7 +3.0 OppIncPlusS MU 10.03 -.1 -.6 +3.3 SmCpStkA m SG 22.62 +.5 +4.9 +13.0TimothyPlanSmCpValA m SB 20.51 +.5 +5.4 +11.0/BTocquevilleDelaeld b SV 22.91 +.9 +1.2 +3.4/E Gold m SP 34.01 -2.5 -7.5 +4.6/D IntlVal b FB 16.51 -3.7 -5.8 +4.9/A Opp b MG 29.48 -1.7 +15.6 +9.3/C Tocqueville b LB 36.08 -1.5 -1.5 +9.1/DTorrayTorray LV 47.72 -1.0 -3.2 +6.8/DTouchstoneActvBdA m CI 10.04 +.1 -2.4 +1.6/C ActvBdY CI 10.04 +.1 -2.2 +1.9/B BalancedA m MA 21.57 -.4 +.8 +7.5/A DynGlbAllcA m IH 12.44 -1.5 -.2 +3.5/D FlexIncA m MU 10.71 +.1 -1.1 +3.5/B FlexIncC m MU 10.56 +.1 -1.4 +2.7/C FlexIncY MU 10.74 +.2 -.9 +3.8/B FocedY LB 44.45 +.3 +2.4 +8.6/D GrOppsIns LG 35.72 -.9 +7.7 +10.0/E HYY HY 8.30 -.2 -1.0 +3.0/E IntlEqA m FB 17.99 -1.5 -7.4 +4.0/B IntlSmCpY FR 18.05 -4.9 -4.5 +3.6/E LargeCpFocA m LB 43.93 -.1 +3.8 +11.9/A MergerArbtrgIns NE 10.66 +1.6 +.7 +2.6/B MergerArbtrgY NE 10.60 +1.6 +.7 +2.5/B MidCpGrA m MG 29.45 -1.7 +8.4 +10.7/B MidCpGrC m MG 19.14 -1.8 +8.0 +9.9/C MidCpGrIns MG 30.81 -1.7 +8.6 +11.0/B MidCpGrY MG 30.55 -1.7 +8.6 +11.0/B MidCpValIns MV 18.71 +.6 -2.3 +9.2/B MidCpY MB 34.19 -.1 +5.2 +10.4/A PrmYldEqY LV 9.26 -1.6 -.9 +5.8/E SdCptlInsGr LG 25.18 +.7 +22.4 +14.6/A SdCptlSelGrA m LG 16.85 +.7 +22.0 +14.0/B SdCptlSelGrC m LG 15.41 +.5 +21.4 +13.2/C SdCptlSelGrY LG 17.78 +.6 +22.1 +14.3/B SdCptlSelGrZ b LG 16.86 +.6 +21.9 +14.1/B SmCpGrY SG 6.98 +.1 +7.7 +2.5/E SmCpIns SB 16.01 +.8 +6.2 +2.6/E SmCpValA m SV 27.60 +1.0 +3.1 +6.3/E SmCpValOppsY SB 19.99 +.6 +5.8 +3.2/E SmCpY SB 16.06 +.8 +6.1 +2.5/E SmallComA m SG 5.59 +.9 +7.1 +11.5/C SmallComC m SG 3.26 +.9 +6.5 +10.8/C SstnbtyIpcEqA m WS 22.11 -.9 -1.3 +7.4/C SstnbtyIpcEqY WS 22.86 -1.0 -1.2 +7.7/C TtlRetBdIns CI 9.84 ... -1.4 +1.9/B TtlRetBdY CI 9.85 ... -1.3 +1.8/B UlShrtDrFIA m UB 9.25 +.1 +.7 +1.2/C UlShrtDrFIY UB 9.25 +.1 +.8 +1.4/B UlShrtDrFIZ b UB 9.25 +.1 +.7 +1.2/C ValIns LV 9.93 -.3 ... +7.6/C ValY LV 9.95 -.4 -.2 +7.5/CTowleDeep Val d SV 17.85 -1.9 -4.8 +12.4/ATransamericaAsAlCnsrvA m CA 10.92 -.7 -1.1 +3.9/D AsAlCnsrvC m CA 10.83 -.8 -1.5 +3.1/E AsAlGrA m XM 15.12 -1.9 -.4 +7.6/C AsAlGrC m XM 14.63 -2.0 -.8 +6.8/C AsAlModA m CA 11.96 -1.0 -.9 +4.8/B AsAlModC m CA 11.90 -1.1 -1.4 +4.0/C AsAlModGrA m MA 13.29 -1.4 -.7 +6.0/C AsAlModGrC m MA 13.24 -1.5 -1.1 +5.2/D CptlGrA m LG 28.12 +1.1 +20.0 +19.6/A FlexIncA m CI 9.03 -.1 -1.0 +2.7/A HYBdA m HY 8.95 -.2 -.5 +4.2/B MltCpGrA m LG 7.33 +.3 +3.4 +1.5/E MltMgdBalA m MA 27.84 +.1 +.2 +6.7/B SMPValA m MV 27.92 +1.6 +2.3 +10.0/ATributary FundsSmCoIns SB 30.06 +1.7 +5.5 +11.9/ATrust For Credit UniUnsShrtDrTCU GS 9.50 +.1 -.2 +.3/B UnsUlShDrGvtTCU UB 9.40 +.1 +.4 +.4/ETweedy, BrowneGlbVal d FV 28.34 -2.0 -.5 +5.4/A GlbVlIICyUnHdg d FV 15.35 -2.6 -2.3 +4.5/A Val WS 23.55 -1.1 -1.3 +6.1/D WldwdHDvYldVl d WS 10.06 -1.9 -1.3 +5.1/DU.S. Global InvestorGlbRes b SN 5.71 -4.7 -6.2 +4.1/C GoldPrcMtls b SP 7.55 -.8 -5.2 +12.0/A WldPrecMnral b SP 3.79 -5.7 -19.2 +6.2/DUBSGlbAllcA m IH 12.08 -.4 -.7 +4.5 GlbAllcC m IH 11.75 -.5 -1.1 +3.7 GlbAllcP IH 12.35 -.4 -.6 +4.7 IntlSustEqP FB 10.13 -5.0 -5.7 +3.8/C USAllcA m MA 49.37 +.3 +1.0 +7.2 USAllcC m MA 47.41 +.3 +.7 +6.4 USSmCpGrP SG 22.90 +1.9 +15.4 +9.6UBS PACEAltStrsInvmsP AM 10.65 -.7 -1.7 +.4 GlbFIInvmsP IB 9.74 -.2 -2.3 +1.8 IntermFIInvmsP CI 11.90 +.1 -2.1 +1.0/E IntlEMEqInvP EM 13.37 -5.8 -8.0 +2.9/D IntlEqInvmsP FB 16.36 -3.1 -3.5 +5.4/A LgCoGrEqInvmsP LG 27.27 -.6 +6.7 +11.9/C LgCoValEqInvmsA m LV 22.90 -1.0 -2.8 +7.8/C LgCoValEqInvmsP LV 22.85 -1.0 -2.6 +8.1/C MnFIInvmsP MI 12.74 +.2 -.5 +2.4/B MrBckScFIInvmsP CI 12.38 +.2 -1.6 +1.4/D SMCoGrEqInvmsP SG 21.04 +2.4 +16.1 +9.9/D SMCoValEqInvmsP SB 21.26 +.3 +2.7 +8.5/D StrFIInvmsP CI 13.29 -.4 -2.0 +2.3USA MutualsViceInv b LB 30.10 -5.6 -6.3 +9.5/CUSAAAgrsGr LG 47.86 +.6 +9.4 +13.4/B CABd MC 10.94 +.2 +.2 +3.0/C CptlGr WS 12.26 -2.3 -1.0 +8.9/B CrnrstnEq WS 15.26 -2.3 -2.2 +7.5/C CrnrstnMdlyAgrs MA 24.83 -1.3 -1.6 +3.9/E CrnrstnMod CA 14.66 -.9 -1.4 +3.7/D EM EM 17.92 -5.4 -10.9 +4.1/D ExtendedMktIdx MB 20.20 +.4 +6.4 +10.0/A Gr LG 31.31 -.9 +2.6 +13.0/C GrInc LB 25.36 -.9 +1.1 +9.6/C GrandTxtr CA 19.74 ... +1.1 +7.2/A GvtSec GI 9.52 +.1 -1.0 +.6/C HiInc d HY 7.95 ... ... +4.6/B Inc CI 12.67 ... -2.1 +2.8/A IncStk LV 19.51 -.7 -1.2 +9.1/B IntermTrmBd TW 10.31 ... -1.5 +2.9/C Intl FB 32.02 -2.9 -3.8 +5.5/A NASDAQ100Idx LG 19.91 +.2 +11.3 +17.7/A NYBd MN 11.77 +.3 +.2 +2.7/B PrcMtlsMnral SP 12.70 -1.2 -4.4 +5.9/D SP500IdxMbr LB 38.73 -.2 +2.8 +11.5/A SP500IdxRwd LB 38.75 -.2 +2.9 +11.6/A SciTech ST 28.93 -.8 +9.4 +15.6/D ShrtTrmBd CS 9.06 +.1 ... +1.6/A SmCpStk SB 19.12 +.5 +8.9 +8.9/D TEIntermTrm MI 13.14 +.2 -.1 +2.6/B TELngTrm ML 13.19 +.1 ... +3.1/C TEShrtTrm MS 10.44 +.2 +.7 +1.0/B TrgtRet2020 TE 12.70 -.9 -1.2 +4.9/C TrgtRet2030 TH 13.65 -1.3 -1.4 +5.9/D TrgtRet2040 TJ 14.05 -1.6 -1.4 +6.6/E TrgtRet2050 TN 14.25 -1.7 -1.4 +6.8/E TrgtRetInc RI 11.45 -.6 -1.2 +3.5/C TtlRetStr MA 8.02 -2.0 -6.4 -2.8/E UlShrtTrmBd UB 9.91 +.1 +.4 +1.0/C VIBd SI 11.18 +.3 -.1 +2.8/A Val LV 21.22 -.2 -2.1 +6.7/D WldGr WS 31.55 -1.6 -2.3 +7.3/CUndiscovered ManagerBehavioralValA m SV 70.89 +.5 +3.7 +10.9/A BehavioralValC m SV 66.71 +.4 +3.5 +10.4/B BehavioralValL SV 72.69 +.5 +3.9 +11.4/AVALIC Co IAstAllc MA 11.15 -2.2 -2.1 +4.8/D CorEq LB 23.44 -.1 +2.1 +10.4/B CptlCnsrvtn CI 9.51 ... -2.3 +1.3/D DivVal LV 12.53 +.3 -2.8 +9.8/A EmergEcos EM 8.34 -7.3 -10.5 +5.3/C FrgnVal FV 10.41 -3.4 -4.4 +3.2/B GlbSclAwrns WS 26.12 -1.4 +.6 +8.2/B GlbStr IH 11.93 -1.6 -2.0 +2.8/E Gr LG 17.57 -.1 +8.3 +13.7/B GrInc LB 22.50 +.2 +1.9 +10.6/B GvtSec GI 10.20 +.2 -1.4 +.9/B HlthSci SH 20.91 +1.0 +8.2 +5.0/B InProt IP 10.88 +.2 -.9 +1.8/B IntlEqsIdx FB 7.22 -3.3 -3.9 +3.8/C IntlGr FG 14.62 -2.9 +4.7 +6.8/B IntlGvtBd IB 11.49 -.9 -3.4 +2.5/B LgCpCor LB 11.81 -.2 -.4 +9.3/D LgCptlGr LG 15.24 +.2 +5.7 +12.3/C MidCpIdx MB 28.18 -.1 +3.4 +10.6/A MidCpStrGr MG 15.87 -1.1 +6.4 +11.3/B SciTech ST 31.34 -.9 +14.2 +20.9/B SmCp SG 11.77 +1.4 +8.0 +9.3/D SmCpIdx SB 23.13 +.5 +8.3 +11.2/B SmCpSpecVals SV 14.08 +1.1 +4.2 +11.9/A SmMidGr MG 14.05 +.5 +7.6 +7.9/D StkIdx LB 39.81 -.2 +2.8 +11.4/A Val LV 17.90 -.7 -1.0 +7.4/DVALIC Co IICorBd CI 10.64 -.2 -2.7 +1.7/C HYBd HY 7.38 -.3 -.9 +4.3/B IntlOpps FR 20.83 -4.2 -.4 +10.9/A LgCpVal LV 21.65 -1.2 -.4 +8.8/B MidCpVal MB 21.27 -1.1 -.4 +7.8/C SclyRspnb LB 21.76 -.6 +2.3 +10.9/B SmCpVal SV 15.29 -.5 +5.0 +9.6/C StrBd MU 10.76 -.4 -2.8 +2.9/CVYClmbCntrnCrS b LB 23.96 -.2 -.5 +9.2/D TRPDvrsMdCpGrA b MG 11.11 ... +5.8 +10.2/C TRPGrEqI LG 102.92 +.5 +10.4 +15.5/AValue LineAstAllcInv b MA 32.76 +.9 +3.9 +7.8/A CorBd b CI 14.43 +.1 -2.3 +1.3/D CptlApprctInv b AL 10.82 +.8 +8.8 +10.6/A LgrCoFocedInv b LG 33.00 +1.6 +15.2 +16.8/A MidCpFoced b MG 20.37 +1.4 +6.1 +12.1/B PremGr b MG 35.11 +1.0 +6.0 +10.6/B SmCpOppsInv b SG 54.15 +.6 +4.6 +11.3/C TE b ML 9.66 +.2 -.7 +1.8/EVanEckEMA m EM 16.88 -6.5 -8.5 +4.1/D EMY EM 17.16 -6.5 -8.4 +4.5/C GlbHardAstsA m SN 35.29 -2.2 -2.8 -2.0/E GlbHardAstsY SN 36.01 -2.2 -2.7 -1.7/E IntlInvsGoldA m SP 8.76 -1.8 -6.6 +8.7/A IntlInvsGoldY SP 8.93 -1.8 -6.5 +9.0/AVanguard500IdxAdmrl LB 251.76 -.2 +2.9 +11.7/A 500IdxInv LB 251.76 -.2 +2.9 +11.6/A BalIdxAdmrl MA 34.90 ... +1.6 +7.7/A BalIdxIns MA 34.90 ... +1.6 +7.7/A BalIdxInv MA 34.90 ... +1.5 +7.5/A CAITTxExAdm MF 11.61 +.1 -.1 +2.6/B CAITTxExInv MF 11.61 +.1 -.1 +2.5/C CALtrmTEAdm MC 11.97 +.2 -.4 +3.7/B CALtrmTEInv MC 11.97 +.2 -.4 +3.6/B CnsDscIdxAdmrl CD 87.82 +2.2 +9.5 +12.4/A CnsStpIdxAdmrl CC 65.88 +4.0 -7.3 +5.0/A CnvrtSecInv CV 13.69 -.4 +2.6 +3.6/E CptlOppAdmrl LG 161.28 -1.6 +5.0 +14.1/B CptlOppInv LG 69.80 -1.6 +5.0 +14.0/B CptlValInv LV 13.30 +.7 -.1 +2.9/E DevMIdxAdmrl FB 13.66 -3.2 -3.7 +5.1/A DevMIdxIns FB 13.67 -3.3 -3.7 +5.1/A DivAprcIdxInv LB 40.71 -.6 +.8 +10.9/B DivGrInv LB 26.56 -.3 +1.9 +10.2/C DiversEqInv LG 36.75 -.3 +5.2 +10.6/D EMGvtBdIdxAdmrl EB 18.85 -.5 -4.4 +4.1/B EMSelStkInv EM 21.09 -6.0 -7.4 +5.3/C EMStkIdxInAdm EM 34.99 -5.9 -7.6 +3.4/D EMStkIdxInInv EM 26.65 -5.9 -7.7 +3.2/D EMStkIdxInPl EM 88.51 -5.9 -7.6 +3.4/D EMStkIdxIns EM 26.60 -5.9 -7.6 +3.4/D EngyAdmrl EE 105.75 -1.3 +5.1 +5.5/A EngyIdxAdmrl EE 51.59 -1.4 +5.7 +2.6/A EngyInv EE 56.36 -1.3 +5.0 +5.5/A EqIncAdmrl LV 76.08 -.8 -1.2 +10.5/A EqIncInv LV 36.30 -.8 -1.2 +10.4/A EuStkIdxAd ES 69.63 -2.8 -3.6 +4.2/B EuStkIdxInsP ES 132.67 -2.8 -3.6 +4.2/B EuStkIdxInstl ES 29.69 -2.8 -3.6 +4.2/B EuStkIdxInv ES 29.90 -2.8 -3.7 +4.0/B ExplorerAdmrl SG 99.34 +.4 +12.4 +12.0/B ExplorerInv SG 106.69 +.4 +12.3 +11.9/B ExplorerValInv SB 38.51 +.1 +5.0 +10.3/B ExtDrTrIdIns GL 34.40 +1.7 -3.8 +6.2/A ExtDrTrIdInsPls GL 86.36 +1.7 -3.8 +6.2/A ExtMktIdxAdmrl MB 89.82 +.5 +6.6 +10.5/A ExtMktIdxIns MB 89.82 +.5 +6.6 +10.5/A ExtMktIdxInsPls MB 221.66 +.5 +6.6 +10.5/A ExtMktIdxInv MB 89.88 +.5 +6.6 +10.4/A FAWexUSIAdmr FB 31.92 -3.7 -4.6 +4.6/B FAWexUSIInPl FB 107.17 -3.7 -4.6 +4.7/A FAWexUSIIns FB 101.20 -3.7 -4.6 +4.7/B FAWexUSIdxInv FB 20.27 -3.7 -4.6 +4.5/B FAWexUSSCIIn FQ 218.29 -4.3 -3.3 +6.8/C FAWexUSSCplIInv FQ 43.58 -4.3 -3.3 +6.6/C FSocialIdxIns LB 18.01 -.3 +3.7 +11.8/A FSocialIdxInv LB 18.00 -.4 +3.7 +11.7/A FinclsIdxAdmrl SF 34.02 -2.3 -2.2 +12.8/B GNMAAdmrl GI 10.22 +.1 -.8 +1.4/A GNMAInv GI 10.22 +.1 -.9 +1.3/A GlbEqInv WS 31.45 -2.0 +.4 +9.4/B GlbMnmVlInv SW 13.89 +.7 +2.7 +8.9/C GlbexUSRlEIAdmr d GR 34.97 -3.3 -3.3 +5.6/B GlbexUSRlEIdIns d GR 116.51 -3.3 -3.3 +5.6/B GlbexUSRlEIdInv d GR 23.09 -3.3 -3.4 +5.4/B GrIdxAdmrl LG 77.42 +.4 +7.6 +13.2/C GrIdxIns LG 77.43 +.4 +7.6 +13.2/C GrIdxInv LG 77.43 +.3 +7.5 +13.0/C GrandIncAdmrl LB 79.03 -.5 +3.2 +11.7/A GrandIncInv LB 48.42 -.5 +3.2 +11.6/A HCAdmrl SH 85.13 -.1 +.7 +2.5/C HCIdxAdmrl SH 79.97 +.9 +4.4 +6.1/A HCInv SH 201.84 -.1 +.7 +2.5/C HYCorpAdmrl HY 5.68 -.3 -1.4 +4.3/B HYCorpInv HY 5.68 -.3 -1.5 +4.2/B HYTE ML 11.25 +.4 +.2 +4.3/A HYTEAdmrl ML 11.25 +.4 +.2 +4.4/A HiDivYldIdxInv LV 32.89 -1.2 -1.5 +10.3/A ITIdxAdmrl ST 93.82 -1.4 +11.8 +21.4/B InTrBdIdxAdmrl CI 10.94 +.1 -2.3 +1.7/C InTrBdIdxIns CI 10.94 +.1 -2.3 +1.7/C InTrBdIdxInsPls CI 10.94 +.1 -2.3 +1.7/C InTrBdIdxInv CI 10.94 +.1 -2.4 +1.6/C InTrCrpBdIAdmrl TW 22.43 -.1 -3.1 +2.7/D InTrCrpBdIIns TW 27.72 -.1 -3.0 +2.7/D InTrInGdAdm TW 9.38 ... -2.3 +2.3/D InTrInGdInv TW 9.38 ... -2.3 +2.2/E InTrTEAdmrl MI 13.89 +.2 -.3 +2.5/B InTrTEInv MI 13.89 +.2 -.3 +2.4/B InTrTrsAdmrl GI 10.79 +.3 -1.4 +.8/B InTrTrsIdxAd GI 21.11 +.3 -1.3 +.8/C InTrTrsIdxIns GI 26.19 +.3 -1.3 +.8/B InTrTrsInv GI 10.79 +.3 -1.4 +.7/C IndtlsIdxAdmrl ID 69.95 -3.3 -3.6 +11.5/A InPrtScAdmrl IP 25.35 +.9 ... +1.9/B InPrtScIns IP 10.33 +.9 ... +2.0/A InPrtScInv IP 12.91 +.8 -.1 +1.8/B InsIdxIns LB 248.52 -.2 +2.9 +11.8/A InsIdxInsPlus LB 248.54 -.2 +3.0 +11.8/A InsTrgRt2020Ins TE 22.52 -.7 ... +6.0/A InsTtlSMIInPls LB 60.96 ... +3.6 +11.6/A InsTtlSMIIns LB 60.96 ... +3.6 +11.5/A IntlExplorerInv FR 20.60 -4.2 -3.2 +8.7/B IntlGrAdmrl FG 99.03 -1.9 +3.6 +12.0/A IntlGrInv FG 31.11 -1.9 +3.6 +11.8/A IntlValInv FV 38.09 -2.9 -4.5 +4.0/B LTBdIdInsPls CL 13.40 ... -5.1 +4.6/C LTBdIdxIns CL 13.40 ... -5.1 +4.5/C LTBdIdxInv CL 13.40 ... -5.2 +4.4/D LTCrpBdIdxIns TW 29.05 -.8 -6.8 +5.3/A LTInGrdAdm TW 9.72 -.4 -6.5 +5.3/A LTInGrdInv TW 9.72 -.4 -6.5 +5.2/A LTTE ML 11.42 +.2 -.5 +3.5/B LTTEAdmrl ML 11.42 +.2 -.4 +3.6/B LTTrsAdmrl GL 11.83 +1.1 -3.3 +3.7/C LTTrsIdxIns GL 31.84 +1.2 -3.1 +3.8/B LTTrsInv GL 11.83 +1.1 -3.3 +3.6/D LfStrCnsrGrInv CA 19.72 -.5 -.3 +5.0/B LfStrGrInv AL 33.40 -1.2 +.2 +7.6/B LfStrIncInv XY 15.33 -.1 -.5 +3.6/B LfStrModGrInv MA 26.87 -.8 ... +6.3/B LgCpIdxAdmrl LB 63.20 -.1 +3.1 +11.6/A LgCpIdxIns LB 260.10 -.1 +3.1 +11.6/A LgCpIdxInv LB 50.55 -.1 +3.0 +11.4/A LtdTrmTE MS 10.85 +.3 +.5 +1.2/B LtdTrmTEAdmrl MS 10.85 +.3 +.5 +1.3/B MATEInv MT 10.60 +.1 -.8 +3.0/A MCpGrIdxAdm MG 57.95 -.1 +5.8 +9.0/D MCpGrIdxInv MG 52.94 -.1 +5.7 +8.9/D MCpVlIdxAdm MV 57.23 +.3 ... +9.1/B MCpVlIdxInv MV 43.50 +.3 ... +9.0/B MatlsIdxAdmrl SN 66.79 -1.9 -3.3 +9.2/A MdCpGrInv MG 28.91 -.5 +9.5 +7.9/D MdCpIdxAdmrl MB 195.43 +.1 +2.7 +9.1/B MdCpIdxIns MB 43.17 +.1 +2.7 +9.1/B MdCpIdxInsPlus MB 212.91 +.1 +2.7 +9.1/B MdCpIdxInv MB 43.08 +.1 +2.6 +8.9/B MegaCpIdxIns LB 184.69 -.2 +3.1 +12.1/A MegaCpValIdxIns LV 147.91 -.7 -1.1 +10.2/A MgdPayoutInv MA 18.56 -1.6 -1.1 +5.3/D MktNetrlIns NE 11.73 -1.4 +1.1 +1.6/C MktNetrlInv NE 11.78 -1.3 +1.1 +1.5/C MorganGrAdmrl LG 99.03 -.4 +9.2 +13.7/B MorganGrInv LG 31.93 -.4 +9.1 +13.6/B MrtBckScIdxAdmr GI 20.49 +.1 -1.1 +1.3/A NJLTmTEAdm MJ 11.91 +.3 -.2 +4.4/A NJLTmTEInv MJ 11.91 +.3 -.2 +4.3/A NYLTmTEAdm MY 11.51 +.2 -.6 +3.3/A NYLTmTEInv MY 11.51 +.2 -.6 +3.2/A OhioLngTrmTE MO 12.34 +.2 -.6 +3.6/A PALTmTEAdm MP 11.37 +.2 -.3 +3.7/A PALTmTEInv MP 11.37 +.2 -.4 +3.6/A PacStkIdxAdmrl DP 85.40 -4.7 -4.2 +6.5/D PacStkIdxIns DP 13.07 -4.7 -4.1 +6.5/D PacStkIdxInv DP 13.16 -4.7 -4.3 +6.3/E PrcMtlsMngInv SP 9.59 -1.8 -9.2 +4.8/D PrmCpAdmrl LG 140.48 -1.8 +5.1 +15.2/A PrmCpCorInv LG 27.40 -1.3 +1.9 +13.3/B PrmCpInv LG 135.48 -1.8 +5.1 +15.1/A RlEstIdxAdmrl SR 114.78 +3.2 -.5 +6.7/B RlEstIdxInstl SR 17.76 +3.1 -.5 +6.7/B RlEstIdxInv SR 26.91 +3.2 -.6 +6.5/B Rsl1000GrIdxIns LG 284.30 +.3 +7.8 +14.8/A Rsl1000IdxIns LB 242.55 -.1 +3.1 +11.4/A Rsl1000VlIdxIns LV 205.90 -.6 -1.7 +8.0/C Rsl2000GrIdxIns SG 284.90 +.7 +10.8 +11.3/C Rsl2000IdxIns SB 252.53 +.6 +8.5 +11.5/B Rsl2000VlIdxIns SV 226.46 +.4 +6.0 +11.5/A Rsl3000IdxIns LB 243.33 -.1 +3.5 +11.4/A SCpGrIdxAdm SG 62.10 +.8 +10.1 +10.8/C SCpGrIdxI SG 49.73 +.8 +10.1 +10.9/C SCpGrIdxInv SG 49.67 +.8 +10.0 +10.7/C SCpValIdxAdm SV 58.47 -.1 +3.4 +10.4/B SCpValIdxI SV 32.68 -.1 +3.4 +10.4/B SCpValIdxInv SV 32.63 -.1 +3.3 +10.2/B SPMC400GrIdxIns MG 278.23 -.1 +4.9 +11.2/B SPMC400IdxIns MB 262.42 -.1 +3.6 +10.8/A SPMC400VlIdxIns MV 248.94 ... +2.1 +10.0/A SPSC600IdxIns SB 309.31 +1.3 +10.4 +14.3/A STBdIdxAdmrl CS 10.24 +.1 -.4 +.7/D STBdIdxIns CS 10.24 +.1 -.4 +.8/D STBdIdxInsPlus CS 10.24 +.1 -.4 +.8/D STBdIdxInv CS 10.24 ... -.5 +.7/D STCpBdIdxAdm CS 21.21 ... -.6 +1.5/A STCpBdIdxI CS 25.97 ... -.5 +1.6/A STFederalAdmrl GS 10.50 +.1 -.2 +.7/A STFederalInv GS 10.50 +.1 -.3 +.6/A STInfPrScIdAdmr IP 24.49 +.3 +.7 +1.0/D STInfPrScIdIns IP 24.50 +.3 +.7 +1.1/D STInfPrScIdxInv IP 24.46 +.3 +.6 +1.0/D STInvmGrdAdmrl CS 10.45 ... -.4 +1.6/A STInvmGrdIns CS 10.45 ... -.4 +1.6/A STInvmGrdInv CS 10.45 ... -.5 +1.5/B STTE MS 15.73 +.2 +.8 +.8/C STTEAdmrl MS 15.73 +.2 +.8 +.9/C STTrsAdmrl GS 10.43 +.1 -.1 +.5/A STTrsInv GS 10.43 +.1 -.2 +.4/B STTrsdxAdm GS 19.95 +.1 ... +.3/B STTrsdxIns GS 25.06 +.1 ... +.3/B SeledValInv MV 29.89 -.1 -4.4 +7.6/C SmCpIdxAdmrl SB 74.88 +.3 +6.4 +10.6/B SmCpIdxIns SB 74.88 +.3 +6.4 +10.6/B SmCpIdxInsPlus SB 216.14 +.3 +6.4 +10.6/B SmCptlstIdxInv SB 74.86 +.3 +6.3 +10.5/B StarInv MA 26.84 -.7 +.9 +7.5/A StrEqInv MB 35.50 -.6 +4.5 +9.8/A StrSmCpEqInv SB 38.61 +.8 +8.4 +10.4/B TMCapApAdm LB 140.40 -.2 +3.1 +11.7/A TMCapApIns LB 69.77 -.2 +3.1 +11.8/A TMSmCpAdm SB 67.76 +1.4 +10.4 +14.0/A TMSmCpI SB 67.91 +1.4 +10.4 +14.0/A TrgtRtr2015Inv TD 15.32 -.5 -.1 +5.0/C TrgtRtr2020Inv TE 31.37 -.7 ... +6.0/A TrgtRtr2025Inv TG 18.49 -.9 -.1 +6.5/A TrgtRtr2030Inv TH 33.65 -1.0 +.1 +7.0/B TrgtRtr2035Inv TI 20.72 -1.1 +.1 +7.5/C TrgtRtr2040Inv TJ 35.85 -1.3 +.2 +7.9/B TrgtRtr2045Inv TK 22.55 -1.4 +.2 +8.2/B TrgtRtr2050Inv TN 36.29 -1.4 +.2 +8.2/B TrgtRtr2055Inv TL 39.32 -1.4 +.2 +8.2/C TrgtRtr2060Inv XQ 34.72 -1.3 +.3 +8.2/D TrgtRtrIncInv RI 13.41 -.3 -.1 +4.1/A TtBMIdxAdmrl CI 10.42 +.1 -1.7 +1.7/C TtBMIdxIns CI 10.42 +.1 -1.7 +1.7/C TtBMIdxInsPlus CI 10.42 +.1 -1.7 +1.7/C TtBMIdxInv CI 10.42 +.1 -1.8 +1.6/C TtInBIdxAdmrl IB 21.88 +.5 +1.4 +3.6/A TtInBIdxIns IB 32.84 +.5 +1.4 +3.6/A TtInBIdxInv IB 10.95 +.5 +1.3 +3.5/A TtInSIdxAdmrl FB 28.76 -3.7 -4.5 +4.8/A TtInSIdxIns FB 114.99 -3.8 -4.5 +4.9/A TtInSIdxInsPlus FB 115.01 -3.7 -4.5 +4.9/A TtInSIdxInv FB 17.19 -3.8 -4.5 +4.8/A TtlSMIdxAdmrl LB 68.57 ... +3.6 +11.5/A TtlSMIdxIns LB 68.58 ... +3.6 +11.5/A TtlSMIdxInv LB 68.55 ... +3.6 +11.4/A TtlWldStkIdxIns WS 149.24 -1.8 -.4 +8.3/B TtlWldStkIdxInv WS 29.78 -1.8 -.4 +8.1/B TxMgBalAdmrl CA 30.88 +.1 +1.5 +6.9/A USGrAdmrl LG 105.44 +.3 +11.5 +14.1/B USGrInv LG 40.68 +.3 +11.4 +13.9/B USValInv LV 19.09 -1.3 -.3 +8.3/B UtlsIdxAdmrl SU 58.61 +4.7 +1.9 +12.1/A ValIdxAdmrl LV 40.58 -.6 -.9 +10.2/A ValIdxIns LV 40.58 -.6 -.8 +10.2/A ValIdxInv LV 40.59 -.6 -.9 +10.1/A WlngtnAdmrl MA 70.82 -.8 -1.1 +7.8/A WlngtnInv MA 41.01 -.8 -1.2 +7.7/A WlslyIncAdmrl CA 62.96 -.1 -2.2 +5.8/A WlslyIncInv CA 25.99 -.1 -2.2 +5.7/A WndsrAdmrl LV 78.15 -1.2 -.2 +7.9/C WndsrIIAdmrl LV 66.06 -.5 -.6 +8.0/C WndsrIIInv LV 37.23 -.6 -.7 +7.9/C WndsrInv LV 23.17 -1.2 -.3 +7.8/CVericimetryUSSCVl SV 21.09 -.7 +5.1 +9.3/CVictoryDiversStkA m LB 18.42 -1.5 -3.1 +8.1 DiversStkI LB 18.38 -1.5 -3.0 +8.3 DiversStkR b LB 18.09 -1.5 -3.3 +7.7 GlbNatrlResA m SN 23.40 +2.5 -1.4 -1.0 INCrTtlRetBdY CI 9.23 -.4 -1.5 +1.6 INCrforIncA m GS 8.73 -.5 -.4 +.1 INCrforIncI GS 8.72 -.4 -.3 +.4 InsDiversStkR LB 8.73 -2.4 -3.8 +8.0 IntgDiscvA m SB 42.75 +1.6 +6.4 +11.9 IntgDiscvY SB 46.47 +1.6 +6.6 +12.2 IntgSmCpValA m SV 40.06 +.2 +.9 +8.8 IntgSmCpValY SV 41.26 +.2 +1.1 +9.2 MndMCpGrA m MG 34.56 -.1 +.2 +6.7 MndMCpGrC m MG 27.98 -.2 -.1 +6.0 MndMCpGrY MG 36.79 -.1 +.4 +7.0 MndrMltCpA m LG 44.99 -1.6 -3.4 +8.7 RSGrA m LG 22.18 +.5 +7.7 +13.5 RSLgCpAlphaA m LB 57.15 +1.2 +1.0 +8.1 RSMidCpGrA m MG 27.31 -.5 +6.0 +9.1 RSPtnrsA m SB 29.24 +.5 +.1 +8.3 RSSciandTechA m ST 25.43 +2.1 +17.9 +26.6 RSSelGrA m SG 49.81 +1.6 +8.2 +8.0 RSSmCpEqA m SG 21.30 +1.0 +12.8 +12.2 RSSmCpGrA m SG 91.13 +1.0 +12.5 +11.7 RSValA m MB 26.06 +.8 -.6 +5.9 SP500IdxA m LB 21.52 +1.2 +2.3 +11.4 SophusEMA m EM 21.48 -5.1 -4.7 +8.4 SycEsVlA m MV 40.92 +1.3 +1.2 +11.3 SycEsVlI MV 40.93 +1.3 +1.4 +11.7 SycEsVlR b MV 40.42 +1.3 +1.1 +11.1 SycmrSmCoOppA m SV 48.38 +.9 +3.6 +13.2 SycmrSmCoOppI SV 48.87 +.9 +3.7 +13.5 SycmrSmCoOppR b SV 45.49 +.9 +3.4 +12.9 TrvlnIntlSMI FQ 14.58 -.3 -.8 +9.0VikingKansasMuncplA m SI 10.55 ... -.5 +2.0/B TFForMontanaA m SI 9.87 +.2 -.8 +1.8/CVillereBalInv AL 24.34 +.7 +10.0 +5.0/DVirtusCdxMcpVlEqI MV 12.82 +.3 +3.0 +9.4/B CrdxLgCpValEqA m LV 15.61 -.5 -2.5 +8.0/C CrdxLgCpValEqI LV 15.77 -.5 -2.4 +8.3/B CrdxSmCpValEqIn SB 12.52 +2.8 +5.2 +10.8/B DuffPlRlEtSecA m SR 26.49 +2.5 +.1 +6.1/C GrAllcStrIns AL 9.31 +.8 +.5 +6.0 IntlEqIns FG 12.21 -2.5 +1.3 +8.7/A KARCapitalGrA m LG 17.73 -.7 +9.4 +13.9/B KARMidCapGrA m MG 33.71 +2.4 +21.7 +16.8/A KARSmCapCoreA m SG 34.15 -1.3 +10.8 +19.7/A KARSmCapCoreI SG 35.91 -1.2 +11.0 +20.0/A NFDurIncI CS 10.63 -.1 -.2 +1.6 NFMulSecS/TBdA m CS 4.64 -.2 -.9 +2.0/A NFMulSecS/TBdC b CS 4.71 -.2 -1.0 +1.9/A NFMulSecS/TBdC1 m CS 4.69 -.3 -1.3 +1.3/B NFTaxExemBdI MI 11.00 +.2 -.3 +2.3 NFtMuSectInBdA m MU 9.92 -.5 -2.4 +3.5/B NeweetHYA m HY 4.08 -.3 -.3 +4.2/B RamtEnhCreEqA m LB 19.49 -.1 -3.9 +10.1/C SectTrendA m LB 13.04 -1.0 +2.0 +5.4/E SectTrendC m LB 12.80 -1.1 +1.6 +4.6/E SeixCorBdIns CI 10.32 +.2 -1.8 +1.5/C SeixGrgTEBdIns SI 10.35 +.1 -.5 +2.4/A SeixHGrdMnBdIns ML 11.63 +.1 -.7 +3.0/C SeixHYIns HY 8.18 ... -.1 +3.8/C SeixHiIncI HY 6.36 +.2 +.5 +5.1/A SeixInvGrdTEBdI MI 11.44 ... -.6 +2.1/C SeixTtlRetBdI CI 10.14 +.2 -1.7 +1.5/C SeixUSGSUSBdI UB 10.00 +.1 +.7 +.8/D SeixUlShrtBdIns UB 9.96 +.2 +.9 +1.3/B SlvnLgCpGrStkA m LG 5.57 -.7 +9.6 +10.0/E StrAllcA m MA 15.08 -.7 +4.0 +5.7/C TactAllcA m MA 9.44 -.9 +3.7 +5.7/C VontForOppsA m FG 34.59 -2.0 -2.5 +7.2/B VontForOppsC m FG 33.86 -2.0 -2.8 +6.5/B VontForOppsI FG 34.64 -2.0 -2.4 +7.5/B VontlGlbOppsA m WS 16.48 -.1 +1.1 +11.0/A VontobelEMOppI EM 11.10 -4.2 -8.1 +4.2/CVoyaGNMAIncA m GI 8.21 +.1 -.8 +1.1/A GNMAIncC m GI 8.17 ... -1.2 +.3/D GlbEqA m WS 35.27 -1.6 -2.1 +5.9/D GlbEqC m WS 32.78 -1.7 -2.5 +5.1/E GlbRlEsttA x GR 16.64 +.5 -2.7 +2.6/E HYBdA m HY 7.81 +.6 -.5 +4.4 IntermBdA m CI 9.78 -.1 -2.0 +2.2/B IntermBdI CI 9.77 -.1 -1.8 +2.5/A LgCpGrA m LG 39.44 +.5 +6.3 +12.9/C LgCpGrI LG 43.66 +.6 +6.5 +13.3/B MdCpOppsA m MG 23.14 -.4 +3.5 +9.8/C MdCpOppsC m MG 17.32 -.5 +3.2 +9.0/D MltMgrIntlSmCpA m FQ 62.13 -4.4 -3.2 +8.2/B RlEsttA x SR 14.82 +2.8 -1.4 +5.2/D RlEsttI x SR 16.41 +2.8 -1.2 +5.5/D RussiaA m MQ 30.08 -.2 +1.0 +10.2/A SmCoA m SB 14.73 +.2 +3.4 +9.8/C SmCpOppsA m SG 62.35 +.5 +6.7 +9.2/DWCMFocIntGrIns d FG 15.98 -2.6 +1.5 +9.8/A FocIntGrInv m FG 15.91 -2.6 +1.4 +9.6/AWaldenEq LB 22.04 ... +2.0 +11.0/BWasatch1stSourceInc d CS 9.93 ... -.4 +1.2/B CorGr d SG 76.39 +1.7 +11.8 +13.2/B GlbValInv d WS 8.70 -.7 -1.0 +7.0/C HoisingtonUSTrs d GL 15.98 +1.4 -3.9 +3.9/A IntlGrInv d FR 35.87 -1.8 +4.2 +8.4/C IntlOppsInv d FR 3.49 -1.4 +.3 +10.0/B LSInv d LO 12.70 +.1 -2.5 +.2/E MicroCp d SG 9.14 +2.9 +19.6 +17.9/A MicroCpVal d SG 3.67 +3.4 +7.0 +13.5/A SmCpGrInv d SG 50.46 +2.6 +16.4 +11.6/C SmCpVal d SB 8.37 +1.1 +5.3 +11.2/B UlGr d SG 25.30 +2.6 +23.4 +18.7/A WldInnovtrInv d SW 21.12 -.6 -1.1 +10.2/BWeitzBal CA 13.71 +.2 +1.5 +5.1/B NebraskaTFInc SI 9.76 +.1 -.5 +.4/E PtnrsIIIOppIns LO 13.98 +1.6 +3.3 +2.1/D PtnrsValInv LG 30.78 +.9 +.3 +2.6/E ShrtDrIncIns CS 12.09 +.1 +.2 +1.5/B ValInv LG 42.18 +