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

Cris Dosev, a Congressional candidate in the Florida panhandle, likes to compare himself to President Donald Trump, telling audiences hes a businessman taking on the political establishment. Thank you for the endorsement, Mr. Trump,Ž he jokes. Problem is, Dosevs running in the GOP primary against Rep. Matt Gaetz, who so avidly defends Trump on Fox News that he gets phone calls from the president. I couldnt possibly crawl up Mr. Trumps rear end any deeper than this guy has,Ž Dosev said. But the real estate developer and former Marine of“cer from Pensacola is doing his best to channel Trump, relentlessly trolling his rival on Twitter, calling Gaetz a Fake WarriorŽ and insisting to voters hes more in step with the president. Making his second run for of“ce, Dosev has learned from Trump to keep things simple and punchy while playing up an outsider image right down to vows to drain the swamp.Ž I have to create the stir,Ž Dosev, In Trumps GOP, candidates battle to mimic the president bestBy ALEX LEARYTAMPA BAY TIMESCANDIDATES | 4PUNTA GORDA „ Brewers at Fat Point Brewery are hopping practically as high as their beers. After submitting six beers to the 2018 U.S. Open Beer Championship, an international brewing competition, two beers were crowned superior. Taking home the gold in the Belgian Strong Specialty Ale category was Bru Man Chu, a year-round draft that head brewer Jessy Abbate, 27, dubs a great beer for people that are usually not into beers.Ž Because it has so much malt and some sugar in it, [the beer] does have a very smooth, sweet ”avor to it,Ž Abbate said. The beer has a whopping 11 percent ABV, the highest offered in the brewery. Along with hops, the brewery makes Bru Man Chu with lemon, grapefruit and orange peels. It has so many dimensions,Ž Abbate said. ƒAs it warms, it opens up new ”avors and aromas, things you cant pick up on when you “rst drink it. Its very soothing.Ž Ryeght Angle IPA took home the silver for the Rye/Roggen Beer category. Known as an approachable IPA,Ž the brewery states on its Fat Point brews success among stout competitionBy LIZ HARDAWAYSTAFF WRITERFAT POINT | 4 PHOTO PROVIDED BY FAT POINT BREWINGFat Points Ryeght Angle IPA won the silver medal in the U.S Open Beer Championships Rye/Roggen Beer category. TAMPA BAY TIMES PHOTORepublican candidates in Florida „ like those across the country „ are mimicking President Trumps bombast and emphasizing their delity to him. ENGLEWOOD BEACH „ Does the freshwater algae from Lake Okeechobee feed the “sh-killing red tide bloom in the Gulf of Mexico? Are state and federal of“cials doing enough to protect Floridas environment from pollution? Are scientists studying red tide hiding its true cause to keep from losing federal grants? A group of 20 mostly Manasota Key residents met Tuesday at Englewood Beach to exchange thoughts and ideas about the red tide bloom, and state their questions out loud. They want answers to a problem they see getting worse. But the answers to what is causing the red tide bloom to stick around and what can possibly be done to eliminate or control it are elusive. Dan Martin launched a red tide watch Facebook page in June for Manasota Key residents to share photos and discussions about the toxic bloom. The algae has suffocated sea life in the Gulf of Mexico, Lemon Bay, Charlotte Harbor and other surrounding waters in recent weeks. The choking gases from the algae, plus the stench of rotten “sh it kills, drove people away from beaches and boat tours. The groups online discussion documented “sh kills on Manasota Key, and at nearby Boca Grande. It also incorporated news reports of the toxic blooms plaguing Lake Okeechobee, which were being released to the Gulf of Mexico through the SEEING REDBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR Residents seek solutions, want action on toxic red tide bloom PHOTO BY CHRIS PORTERCharlotte County ocials posted signs warning of the respiratory problems caused by toxins given o by red tide blooms near Englewood Beach in this June 29 photo.RED TIDE | 4Barry Dyble has lived in the area since 1987 and said he hadnt ever seen anything like it. A large manatee was ”oating, lifeless, down a canal off Edgewater Drive in Port Charlotte. Dyble snapped a picture and called state wildlife of“cials to let them know about the situation on Tuesday. And then he said he wondered if maybe red tide „ which has been blamed for killing sea life recently in Southwest Florida „ could be the cause. Florida Fish and Wildlife Conservation Commission staff collected the deceased manatee, and quickly realized they had seen it before. This manatee has a PIT tag, which is used to track manatees,Ž said FWC spokesperson Michelle Kerr. Because of this tag, researchers know this particular manatee was rescued in 2013 for red tide, rehabilitated and released back into the wild.Ž And now, the manatee likely fell victim to it. The cause of death has not been determined from yesterday yet,Ž said Kerr on Wednesday, noting that it is presumed to be red tide.Ž Statewide, red tide manatee mortalities appear to on the rise. According to preliminary data from FWC, red tide manatee deaths „ including both positive determinations of red tide and suspected red tide „ totaled Manatee mortalities on the rise as a result of red tideBy ANDREA PRAEGITZERASSISTANT EDITORPHOTO PROVIDED BY BARRY DYBLEA lifeless manatee was found oating Tuesday in a canal o Edgewater Drive in Port Charlotte. Wildlife ocials are investigating the animals cause of death and suspect red tide is likely. MANATEE | 4 SUN PHOTO BY ELAINE ALLEN-EMRICHDan Martin, right, talks to a group of concerned residents Tuesday about how red tide is aecting local shing charters, other businesses and life during the summer months when many want to enjoy the beach. SHUTTERSTOCK PHOTO CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 193AMERICAS BEST COMMUNITY DAILY 45 percent chance of rainHigh 92 Low 76$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Got beer? 705252000258Daily Edition $1.50 Thursday, July 12, 2018 TRUMP CLAIMS GERMANY CONTROLLED BY RUSSIA, MERKEL DIFFERSThe president, in a testy exchange with NATO Secretary-General Jens Stoltenberg that kicked o his visit to Brussels, took issu e with the U.S. protecting Germany as it strikes deals with Russia. See The News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............5 Viewpoint ............6-7State ........................8 OUR TOWN: Calendar ..................2 Local Sports ........... 3 Classifieds ............5-9NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, July 12, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia VENICE „ The 50-foot greenway will remain. Bowing to overwhelming public sentiment, Sarasota County commissioners unanimously agreed to retain the 50-foot greenway in the State Road 776 corridor plan as part of proposed changes to the plan. As part of a year-long review of the plan, county planning staff had originally recommended a reduction of the greenway to 25 feet, using the rationale that 25 feet was adequate to support landscaping along the nearly ninemile corridor. Residents who live along the corridor felt otherwise. The 50-foot setback needs to stay,Ž Chuck Sayer from Foxwood told commissioners. Reducing the setback doesnt make a lot of sense.Ž Lorretta Dutka from Hourglass Estates told commissioners that removing the setback would result in the corridor a ƒ looks like 41 Bypass.Ž And Gary Nieskes, president of the Southwest Alliance of Homeowners Associations said, Our organization pretty much agrees with what youve been told the general public wants.Ž Tuesdays public hearing on changes to the corridor plan followed a workshop in Englewood in May to discuss the proposed changes with the public. Steve Kirk, the county planner in charge of the project, told commissioners Tuesday that the overwhelming sentiment of the 120 people who attended the workshop was to retain the greenway at 50 feet. Architectural standards along the corridor was another topic of interest to the public. The original plan required all new commercial construction along the corridor to adhere to an Old FloridaŽ or Key WestŽ style of architecture. After reviewing structures along the corridor, county planners realized that requirement didnt work for the entire corridor and proposed that the design standard apply only to the area around and south of Manasota Beach Road. That change generated approval from those in attendance at the May workshop, and commissioners readily agreed with this change as well. Related to the architectural standards was the presence of self-storage buildings along the corridor, in particular, Big Jims Self Storage. In earlier comments, the public characterized the building, which is built close to the corridor, as an eyesore. To remedy this situation in the future, commissioners agreed to a change that will limit the height of self-storage buildings in commercial general zoning districts along the corridor, as well as deleting any requirements for cross access between residential developments and commercial enterprises. Well, were glad we made someone happy today,Ž Commission Chairwoman Nancy Detert said chuckling at the conclusion of the public hearing. Well introduce you to the morning crowd.ŽE-mail: jondaltonwr@gmail.comSarasota County: Greenway stays in Englewoods corridor planBy WARREN RICHARDSONSUN CORRESPONDENT NORTH PORT „ North Port City Clerk Patsy Adkins has faced a slew of complaints about how she runs her of“ce. Adkins, who has served as the city clerk for the last year, has been accused of having poor management style, according to materials provided by the city. In documents provided by the city, employees stated that day-to-day morale in the of“ce was determined by Adkins mood, and shes been accused of raising her voice at her staff, hanging up on staff, and forcing staff to sign in and out when leaving their desks. The city clerk reports directly to the city commission, which is why the board addressed the issue this week. A complaint against Adkins was made in June, and City Manager Pete Lear addressed concerns in a June 14 memo. Commissioner Debbie McDowell asked if the commission wanted to have the awkward conversation.Ž City officials recommended Adkins attend managerial training and teambuilding activities with her staff. The commission did agree to address the issue, though Mayor Vanessa Carusone said Adkins had addressed the complaints and was willing to follow through with the recommendations. Vice Mayor Linda Yates said she didnt want to make any decisions without hearing Adkins side of the story. Despite Yates and Commissioner Debbie McDowell pushing Adkins to speak on the matter, she did not make any comments on Tuesday. But Adkins did maintain she was willing to follow through with the recommendations. Carusone said Adkins was put behind the eight ballŽ because of the backlog of work when she took over, and despite this has managed to get the department to run correctly. The commission agreed that Adkins should provide a weekly report to Lear about the department. No further action would be taken on the matter concerning Adkins and her staff. Police armored vehicle The city commission on Tuesday approved the purchase of an armored vehicle for the North Port Police Department. The Lenco Bearcat, which looks like an armored SUV, will cost the city $298,630 to purchase from Lenco in Massachusetts. Commissioners had previously raised concerns that the department would be buying an armored tank. Interim Police Chief Chris Morales was asked for his input. Currently the city relies on other municipalities if they need a similar vehicle, and it usually takes time. Morales explained that in a situation where a vehicle like that is needed, time is of the essence. The bearcat would also have a snorkel to provide rescue on ”ooded streets, according to Morales. Yates thought the purchase was a good idea, especially in the interest of school safety. Following Tuesdays discussion, the commission unanimously voted to purchase the vehicle. Email: aherrera@sun-herald.comNorth Port City Clerk to take managerial trainingBy ALEXANDRA HERRERA STAFF WRITER Due to complaints from some Punta Gorda residents, the City Council has planned two evening workshops so more people can attend. Some in the community have complained that morning City Council meetings dont serve the interests of all of Punta Gorda because working people are unable to attend. Its been suggested and (in) listening to our citizens that the time of the meetings should be explored,Ž said Mayor Rachel Keesling. Council meetings are scheduled for the “rst and third Wednesday of every month at 9 a.m. The “rst workshop will be held Oct. 10 at 5 p.m. The second will be held Jan. 9 at the same time. The location of these workshops are yet to be determined. To address the issue, Keesling asked other local governments in Southwest Florida for input on how they conduct their meetings. Its really all over the place for different cities,Ž said Keesling. (The) city of Fort Myers, they start “rst and third Mondays at 4:30. Cape Coral, they meet in the afternoon as well ƒ 4:30 on Monday.Ž Charlotte County hasnt had any discussion as far as changing times for meetings. The sheer number of agenda items precludes having night meetings,Ž said county spokesman Brian Gleason. Gleason said the county has had public hearings in the afternoon that are required to start at 5 p.m. Those have run nearly to midnight. North Port city communications manager Josh Taylor said the city has switched from morning meetings to later ones. They try to do a mix so more people with jobs and responsibilities during the day can watch or come speak,Ž said Taylor. Both have their pluses and minuses.Ž The North Port City Commission held its regular meeting at 1 p.m. on July 10 and will hold its other meeting at 6 p.m. July 24. In Punta Gorda, one concern for later meetings was city staff. I have to say that I dont favor the idea at all,Ž said Council Member Lynne Matthews. The reasons why are many. The most important thing is that city staff works from 8:30 a.m. to 4:30 p.m. every day ƒ and keeping them for much later hours.Ž Prior to June 1926, City Clerk Karen Smith said, council meetings were held at 7 p.m. In June 1926, a resolution was adopted to change the meeting time to 3 p.m. It was addressed many years later in 1975 where council changed the meeting time to 9 a.m. and the dates were set at the “rst and third Wednesday of the month.Ž In 1998, Smith said, the subject of changing the council meeting time came up again. The City Council at that time adopted a resolution just to change the second meeting of the month as a sort of test to see how that worked out.Ž According to Smith, that resolution didnt even last for four months. We have found no of“cial discussion, agenda item or anything else where the topic was brought and actually addressed,Ž said Smith, other than the occasional workshop or the town hall meeting that was held at a different time of day.Ž Email: dsutphin@sun-herald.comPunta Gorda to experiment with holding evening meetingsBy DANIEL SUTPHINSTAFF WRITERLunch and LearnAccording to a recent study, “rms that advertised increased in value and got more marketing bang for their buck. Christian Young, of Shop Local Media Group, will show some of the new ideas theyve been working with to promote businesses. The workshop is 11:30 a.m.-1 p.m. today in the community room on the second ”oor at Sarasota Memorial Healthcare, 2345 Bobcat Village Center Road in North Port. North Port Small Business Lunch and Learn workshops are presented by the North Port Area Chamber of Commerce in partnership with the city of North Port and Toastmasters International of North Port. Lunch will be provided at no charge. Register for the workshop in advance at www.northportareachamber.com. For more information, email edjdavis4@comcast.net.Car wash plannedThe Charlotte Warriors youth football players and cheerleaders are holding a car wash fundraiser on Sunday, July 15, at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. The young athletes are raising funds for equipment, supplies and other essentials. Team members will be washing cars from noon until 4 p.m. in the bank parking lot. A $5 minimum for each car wash is requested, but donations in any amount are appreciated. For more information, call 941-467-2841. COMMUNITY NEWS BRIEFS adno=50538324 Come Celebrate Moes North Port1st Year Anniversary!FRIDAY JULY 13 ALL DAY! € 99 ¢ Fountain Drinks € 99 ¢ sides of World Famous QUESO€ Lots of GIVEAWAYS!MOES CATERS ANY EVENT! Let us cater your next “ esta! 239-384-3387 or order online at moes.com/cateringMonday-Saturday 11am9pm Sunday 11-8ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola Blvd. € North Port, FL 34287 941-564-8024$500Burritos or BowlsFree T-ShirtWith Any Purchase While Supplies last!

PAGE 3

The Sun /Thursday, July 12, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS adno=718481

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, July 12, 2018 FROM PAGE ONEwebsite, the beer registers a 7.1 ABV. Its very malt-forward,Ž Abbate said. Theres a little bit of caramel to it. The sweetness of the malt is balanced out with the rye ”avor.Ž The Ryeght Angle IPA gets its punny name from its 90 IBUs (International Bitter Units), making it not the most mild-tasting of beers. The U.S. Open Beer Championship, held in Oxford, Ohio, tried more than 6,300 beers representing more than 110 different styles. The competition includes professional breweries and award-winning home brewers. Fat Point prides itself in making quality beers, always keeping the customer in mind. With diligent note-taking, brewers have to keep track of the fermentation time, pH readings, gravity readings and measure multiple aspects of a batch. Its a lot of math and chemistry,Ž Abatte said. And, depending on how quickly people drink a certain draft, patrons to the taproom alone can drink a barrel, or 31 gallons, a week. The brewery also cans and sells certain beers through various Florida distributors. Aside from Fat Points award-winning brewskies, Abatte thinks the taproom itself is special. Each brewery has its own little thumb print,Ž Abbate said. I do think the tasting room staff makes the brewery ƒ Its a little small family. Were always so personable with guests and we know all the regulars by name.Ž With local art displayed on the walls, live music on weekends, an outdoor beer garden and jumbo-Jenga that eventually topples after each game, the brewery tries to cater to its demographic. Brewers consistently add more variety to their menu, trying to stick with traditional beers but occasionally brewing small batches as eccentric as a session IPA with cucumber (which tasted like a Pimms cup, Abbate said.) The brewery is also hosting a non-related poolŽ party in midAugust complete with in”atable games, sprinklers and, of course, beer. Floridas star keeps rising as a home to quality breweries. Two TampaBay brewers even made the Top 10 Breweries list. Tampas Cigar City Brewing ranked fourth and Bradentons Motorworks Brewing ranked ninth. Fort Myers Brewing Co. also won the gold in the Chocolate/Cocoa beer category with its beer Somebody Elses Dream.Ž Email: lhardaway@sun-herald.comFAT POINTFROM PAGE 156, said in an interview. You can parallel that to what Trump did. Its a bit refreshing.Ž Republican candidates in Florida „ like those across the country „ are mimicking Trumps bombast and emphasizing their “delity to him, underscoring the presidents sky-high popularity among the base and a yearning for “ghters against the political system. Bedrock issues like “scal responsibility and gun rights have become secondary to Trumpism. The president remains controversial and has polarized the country, but his approval rating among Republicans is near 90 percent nationally. He has remade the GOP. How far we have come from when Republicans were sneering and looking their noses down at our nominee,Ž said Gaetz. Now that the Republican Party is very much Donald Trumps party, you see less focus on ideology and more focus on tribalism, who has the guts to take people on. In Donald Trumps America,Ž Gaetz added, candidates are rewarded when they bring it.Ž Candidates are “lling Twitter feeds with more aggressive rhetoric and dropping #MAGA hashtags like they used to reference Ronald Reagan. I used to hate what Trump tweeted,Ž said Terry Power, a political novice who credits Trump for inspiring him to run for of“ce and is challenging Republican state Rep. Jamie Grant of Tampa. Then I realized the complete genius in what hes doing. Hes able to get his message directly to voters without being “ltered through the mainstream media and others who will put a spin on it.Ž Power, 60, has used Twitter to ”og con manŽ Grant over business ethics and questioned his “delity to the president, noting the lawmaker supported Jeb Bush then Marco Rubio in the presidential primary. I was all in for @ realDonaldTrump from the minute he came down the escalator,Ž Power wrote recently. Javier Manjarres, a Republican hoping to take on U.S. Rep. Ted Deutch, D-Boca Raton, has tried to gain notice with Trump inspired nicknames „ŽLyin Ted,Ž Terri“ed Ted,Ž Late Term Ted, Open Borders TedŽ „ and provocative views on issues. Last week he incited controversy by tweeting at the father of a Parkland shooting victim to stop exploitingŽ her death by calling for gun control. Manjarres, who runs the Shark Tank political site, said hes always been unguarded but Trump has made it easier. People want someone whos not afraid to speak their mind. They want plain talk.Ž Trump is a heavy force in the Republican gubernatorial primary between Ron DeSantis, whom the president has endorsed, and Adam Putnam, aka Amnesty Adam,Ž as DeSantis has called him over past immigration views. Putnam has adopted Trumps harder line on immigration, trade and other issues and has his own Trump-like slogan „ Florida First. During their recent Fox News debate, where Trump and his policies dominated the discussion instead of state issues, DeSantis appeared to mimic some of the presidents hand gestures, touching his pointer “nger to his thumb in an okayŽ symbol, moving his hands back and forth in a parallel motion (as if playing an accordion) and pointing when making a forceful argument. At a recent DeSantis campaign event in Tampa, the audience revived one of the mainstays of Trump rallies, chanting lock her up.Ž The phenomenon is playing out across the country. In Indianas Republican U.S. Senate primary, a candidate ran a TV ad in which he pulled a red Make America Great Again cap from his back pocket and slid it on. Another contender touted how he supported a push to nominate Trump for the Nobel Peace Prize for dealings with North Korea. The winner, Mike Braun, is a businessman who blasted his rivals, both members of Congress, as swamp creaturesŽ and said he was running because President Trump paved the way.Ž In West Virginia, Senate candidate Don Blankenship ran an ad that said, We dont need to investigate our president. We need to arrest Hillary.Ž (The ad featured a snippet of Fox Business Network featuring DeSantis, who, like Gaetz, has grown his pro“le with repeated appearances that are decidedly pro-Trump.) There are limits to how far Republican candidates will embrace Trump. Gov. Rick Scott faces token opposition for the nomination to challenge U.S. Sen. Bill Nelson and has been running a general election campaign that has whitewashed his ties to the president. But with the Aug. 28 primary approaching, expect to see more Trumpism. Political consultants are working against the trend. Ive got candidates all of a sudden wanting to be on Twitter. I say, Your Twitter account in northwest Florida doesnt mean squat. Put it down and go knock on some damn doors,  said GOP consultant Alex Patton of Gainesville. People have a level of expectation out of candidates that Trump is somehow exempt from,Ž said Brett Doster, who runs Republican campaigns across Florida and is coaching candidates to be themselves. People tend to judge him more as an entertainer or “gure that goes beyond politics so he just gets away with things.Ž Candidates, he added, have to be very, very careful about it.Ž Times staff writers Emily L. Mahoney and Steve Contorno contributed to this report.CANDIDATESFROM PAGE 1 Caloosahatchee River near Fort Myers, and the Atlantic Ocean via the St. Lucie River near Stuart, Florida. The relationship between the two algal blooms has become a hot topic in the forum. Martin said having the group members get together is another step in a local effort to educate residents about possible solutions and the need for clean water. On Tuesday, the group discussed the Lake Okeechobee blooms, plus runoff from golf courses, fertilizers, herbicides, septic tanks and other toxins that may have aggravated red tide. We keep being told this is a natural algae bloom and it will just go away,Ž Martin said. As long as there is phosphate feeding the red tide, its not going to go away. Phosphates drive the growth of red tide.Ž Tom Welgos, a resident and former boat captain who for decades navigated and “shed Lake Okeechobee, has seen the impact of phosphates and other nutrients on the lake. This is a bi-partisan issue thats going to need an extreme amount of funding to “x it,Ž Welgos said. Fertilizer runoff from sugar cane plantations and other agricultural operations has been blamed for the algae blooms in Floridas largest lake. Welgos said the bottom of the lake needs to be scraped to remove phosphorus. The phosphorus builds up on the bottom of the lake,Ž Welgos said. Thats why it needs to be treated. But the water needs to be drawn down to do it. One agency wants to do, it but another doesnt. We would like for all of the federal, state and local agencies along with Big Sugar representatives to come together and start talking about solutions. I know if we blame Big Sugar or the federal agencies, they are going to be defensive and not listen to our concerns,Ž Welgos said. Is there a connection?On Wednesday, Kelly Richmond, who studies algae blooms and red tide at the Florida Wildlife Commission, told the Sun that the two outbreaks are separate. Weve been monitoring this same red tide bloom since November,Ž she said. It has been going on since before the release of Lake Okeechobee. It has subsided and persisted for quite some time. I do believe more research needs to be done on what happens if those two blooms meet. But, we study red tide year round. We do weekly testing and release reports twice a week on Wednesdays and Fridays.Ž Richmond admits its trickyŽ for the public to get questions answered. He also said his agency wants input from people who encounter red tide. If theres a “sh kill, we (FWC) want people to report it to us so we can get out there take water samples,Ž Richmond said. Those samples help us create more comprehensive coverage to “nd out whats going on in that body of water. We also work with the Department of Agriculture Consumer Services and Mote Marine Lab helps with shell“sh testing.Ž County health departments are responsible for notifying residents whether recreational waters are OK for swimming. The Department of Environmental Protection can answer questions about freshwater bodies. There are a lot of different agencies involved,Ž Richmond said. Still, Alex Gillette, a Manasota Key resident, who attended the meeting at Englewood Beach, says locals can speak up about the red tide conditions impacting tourism and Englewood businesses this summer. My son told me to write to all of the little guys,Ž she said. The local county commissioners need to hear from us as well as writing our congressmen and state representatives. For every 10 calls to local commissioners, its like hearing from 100 voters. We have to explain its not acceptable that the politicians and everyone involved making the waters clean are not all working together to get something done,Ž she said.Email: eallen@sun-herald.com RED TIDEFROM PAGE 167 last year. This year through June 30, they have reached 76. That includes four cases of con“rmed red tide manatee deaths in Charlotte County and one in Sarasota County, according to the latest FWC data. Since 2011, the most manatee red tide deaths statewide happened in 2013, when 277 positive and suspected cases were recorded by FWC. FWC tracks the effects of Floridas red tide on marine animals, including but not limited to manatees. Manatee dieoffs from exposure to red tide have been recorded in Southwest Florida over various years since 1965. Presently, there is no practical and acceptable way to control or kill red tide blooms,Ž states information from FWC. And FWC says there is no direct link between nutrient pollution and the frequency or severity of red tides caused by K. brevis. They “rst develop 10 to 40 miles offshore, away from man-made nutrient sources. However, once red tides are transported inshore, they are capable of using man-made nutrients for their growth. And red tides are not new. Severe red tides were seen in the mid-1900s before heavy development of the states coastlines occurred. Asked whether the red tide occurring this year is any larger than prior years, Kerr said a response wasnt immediately available from FWC. Red tide blooms are patchy, so its hard to compare sizes,Ž she said. Statewide this year through July 6, there have been 446 manatee mortalities from all causes „ not just red tide. That includes 19 deaths from all causes recovered in Charlotte County, eight from Sarasota County, and 108 from Lee County, according to FWC. FWC encourages the public to report any sick, dead or injured manatees to FWCs Wildlife Alert Hotline: 1-888-404-FWCC, or dial *FWC or #FWC on a cell phone.Email: Apraegitzer@sun-herald.comMANATEEFROM PAGE 1 PHOTO PROVIDED BY LARRY RADDATZAt right: Larry Raddatz, a member of the Coastal Wildlife Clubs turtle patrol in Englewood, took this photo of a goliath grouper June 23 at Blind Pass Beach on Manasota Key. LEARN MORE ABOUT RED TIDEFor biweekly red tide monitoring reports from the Florida Fish and Wildlife Conservation Commission: myfwc.com/research/redtide/events/status/ statewide/ Centers for Disease Control and Prevention: www.cdc.gov/nceh/hsb/hab/default.html Florida Department of Health: www.myfloridaeh.com/medicine/aquatic/index.html Florida Department of Agriculture and Consumer Services: www.floridaaquaculture.com/RedTide/RedTideInfo. html National Oceanic and Atmospheric Administration (NOAA): tidesandcurrents.noaa.gov/hab/ Health-related information/reporting of illnesses from exposure to red tide: call toll-free 24/7 Florida Poison Control Information Center at 1-888-232-8635. „ Source: Mote Marine Laboratory RED TIDE RESEARCH PROJECTS€ The National Sea Grant College Program and National Oceanic and Atmospheric Administration have developed a Prevention, Control and Mitigation of Harmful Algal BloomsŽ research plan. Visit www.whoi.edu/ science/B/redtide/pertinentinfo/PCM_HAB_Research_Plan € The University of Western Michigan is working on same-day oneto three-day predictive modeling for red tide blooms. Visit mgs.geology. wmich.edu/bloom/ € Mote Marine Laboratory in Sarasota is working on several studies. For information, visit mote.org/pages/florida-red-tide/. € Florida Gulf Coast Universitys fieldand lab-based studies examining red tide responses to low salinity environments, chronic exposure of oysters and invasive green mussels to red tide toxins and red tide surveys in the Ten Thousand Islands, where 60-plus manatees died from red tide exposure in the mid-2000s. Currently, FGCU marine science professor Michael Parsons is examining how red tide organisms interact with benthic (bottom) environments, including seaweeds, seagrasses and sediments, which may be important in red tide bloom initiation and survival in non-bloom cycles. „ Compiled by Steve Reilly STATE TRACKS MANATEE DEATHS FROM RED TIDEThrough June 30 of this year, the total confirmed and suspected deaths of manatees from red tide are at high point under just 2013 since 2011. For suspected deaths from red tide, that can involve low levels of brevetoxin being detected; tissues that are still being tested; or carcases found in a known bloom boundary where no other cause of death was apparent. Year 2018* 29 47 76 2017 52 15 67 2016 39 34 73 2015 12 3 15 2014 1 1 2 2013 170 107 277 2012 27 7 34 2011 21 2 23 2018 total is from Jan. 1 June 30 „ Source: Florida Fish and Wildlife Conservation Commission Red tide manatee deaths statewide (positive) Red tide manatee deaths (suspected) Red tide manatee deaths total (positive and suspect)

PAGE 5

The Sun /Thursday, July 12, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSSARASOTA „ Sarasota County commissioners still arent sure they want to privatize the countys bus system, but theyre willing to explore the options. Wednesday, commissioners voted unanimously for interim Rob Lewis, director of the Sarasota County Area Transit, to prepare and issue a request for proposal. This process would provide the county with specific details from interested vendors regarding SCAT for commissioners to consider. For some time, commissioners have entertained the possibility of a different business model, especially as technological changes have occurred in area of transportation. With a budget of $29 million, SCAT largely depends upon the countys general fund for its operations, which cost approximately $20 million. As several commissioners noted, SCAT does not make a profit. In response to questions from commissioners, Lewis said he could have the request for proposal ready by the end of August. From the information gleaned from a request for information issued earlier this year, Lewis felt it would take from 60 to 90 days for interested firms to respond, which would fall near the boards annual retreat in December. That pleased Commissioner Mike Moran, who lamented a couple of times during the discussion about the ability of the private sector to sometimes ƒ move at lightning speed while we muddle along in mud.Ž Both Moran and Commissioner Paul Caragiulo stressed that Lewis continue his interactions with the Manatee County staff. Caragiulo went so far as saying Lewis needed to know what Manatee County would like to see included in the request. Forty percent of the ridership goes down the same corridor, and we operate buses in Manatee County,Ž Caragiulo said. Its important for Manatee County to be part of the process.Ž Commissioners from both counties have discussed a possible merger of the two bus systems but have never taken a formal step in that direction. Another concern, raised by Moran, was what would happen to the county employees. I want hypersensitivity regarding the employees of the county,Ž Moran said. Lewis, who is known as one of the most people-oriented directors in the county, acknowledged that treatment of the employees would be an important aspect of the request. He added that it was the employees, not the buses or other machinery, that made SCAT run. Repeating her often-said statement that any private entity would have to merge SCAT with another system to make money, Commission Chairwoman Nancy Detert said, I will happily support an RFP (request for proposals) to see what they have to say.ŽE-mail: jondaltonwr@gmail.comSarasota to seek requests regarding SCATBy WARREN RICHARDSONSUN CORRESPONDENTThe Charlotte County Sheriffs Office reported the following arrests: € Michael Madison Prophitt, 61, 2700 block of Sunnybrook Road, Punta Gorda. Charge: violation of probation. Bond: none. € Dainis Poksans, 24, homeless of Punta Gorda. Charges: possession of cocaine, possession of drug paraphernalia, and two counts of violation of probation. Bond: $7,000. € Nicholas Paul Hall, 19, 15300 block of Olive Circle, Punta Gorda. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $4,000. € Kameron Michael Kennedy, 27, 100 block of Fitzsimons St., Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Gene Joseph Townsend, 45, 20200 block of Macon Lane, Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $1,500. € Thomas Schippert Bailey, 32, 3000 block of Pellam Blvd., Port Charlotte. Charge: felony battery and two counts off bond/forfeiture/ revocations. Bond: $7,500. € Veronica Duduka, 28, 2800 block of Ensenada Lane, North Port. Charge: petty theft 2nd offense. Bond: $2,500. € Bianca Iesha Dancy, 27, of Miami. Charge: criminal use of personal identification $5,000 or more. Bond: $20,000. € Crystal Ann Ouelette, 19, 11600 block of SW Egret Circle, Lake Suzy. Charges: out of county warrant, two counts off bond/ forfeiture/revocations, possession of drug paraphernalia, failure of defendant on bail to appear on misdemeanor, and two underlying charges. Bond: $17,000. € Teresa Mary Fischer, 55, 2600 block of Titania Road, Englewood. Charges: criminal mischief under $200 damage, resisting an officer without violence, and trespass failure to leave property upon order by owner. Bond: $6,000. € Michael Randall Campbell, 48, 29200 block of Snook Circle, Punta Gorda. Charge: battery. Bond: $3,000. € Courtney Robin LaTrella, 32, homeless of Punta Gorda. Charges: two counts of possession of a controlled substance without a prescription, two counts of possession of harmful new legend drug without a prescription, possession of drug paraphernalia, and false ID given to law enforcement officer. Bond: $16,000. € Richard Lawrence Cochran, 32, 100 block of Charlotte St., Punta Gorda. Charge: tampering in 2nd degree felony proceeding. Bond: none. € Adam Edward Oliver, 22, 2200 block of Hayworth Road, Port Charlotte. Charges: possession of drug paraphernalia, possession of a controlled substance without a prescription, and possession of not more than 20 grams of marijuana. Bond: none (supervised release). € Penelope Kocsis, 44, 18200 block of Cortland Ave., Port Charlotte. Charges: possession of not more than 20 grams of marijuana, possession of a controlled substance without a prescription, possession of drug paraphernalia, municipal ordinance violation, and violation of probation. Bond: $9,500. The Florida Highway Patrol reported the following arrest: € Jake Walter Goldsmith, 23, 27100 block of Aloha Drive, Punta Gorda. Charges: DUI and DUI with damage to property or person. Bond: none (supervised release). The Sarasota County Sheriffs Office reported the following arrests: € Brian Bowen, 35, 4720 block of Lemon Bay Drive, Venice. Charges: resisting officer without violence, driving with a suspended license, two counts of possession of a controlled substance without a prescription and possession of methamphetamines with intent to sell. Bond: $9,240. € Caleb Foley, 19, 2530 block of Southwest Thigpen Avenue, Arcadia. Charge: administrative hold for DeSoto County. Bond: none. € Daniel Gajinovich, 38, 21450 block of Michigan Avenue, Port Charlotte. Charge: violation of probation (original charge: leaving the scene of a crash with serious injuries and DUI). Bond: none. € Piet Jacobs, 44, 3710 block of Hialeah Road, Venice. Charge: larceny. Bond: $5,000. € Michael Kelly, 30, 200 block of Avenue Des Parques, Venice. Charge: failure to appear (original charges: driving with an expired license and non-resident requirement for drivers license). Bond: $1,000. € Raymond Smith, 54, 1100 block of San Lino Circle, Venice. Charges: two counts of DUI. Bond: $1,000. The North Port Police Department reported the following arrests: € Damisha Gaynor, 27, 2330 block of North Cranberry Boulevard, North Port. Charges: two counts of battery and two counts of possession of a controlled substance without a prescription. Bond: $4,000. € John Green, 35, 200 block of Lime Street, Sarasota. Charges: two counts of unarmed burglary of an unoccupied structure and two counts of larceny. Bond: $18,000. The Venice Police Department reported the following arrests: € Reno Breedan, 19, 370 block of Cabana Road, Venice. Charges: two counts of possession of a controlled substance without a prescription. Bond: $3,000. € Ronald Hughes, 57, 430 block of Ravenna Street, Nokomis. Charge: domestic battery. Bond: none. „ Compiled by Anne Easker and Alex Herrera 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. Charlotte County School Board candidates zeroed in on local issues, like teacher pay, at Wednesdays Peace River Federated Republican Womens Forum. District 1 hopefuls Cara Reynolds, Geri Waksler and Cathy Janiak „ all registered Republicans „ were invited to discuss their platforms with forum members at the July meeting. Were very involved in elections and the election process, so its important to vet all the candidates,Ž said Forum President Debbie Harrington. This gives our members the chance to ask them questions and the candidates the chance to share their goals.Ž The candidates, two of whom previously taught in Charlotte County schools, shared concerns over competitive pay, school safety and interaction between the board and the community. A major shared concern was improving on the current actions of the board. School Board workshops and meetings are held when teachers and people who work full-time cant always attend. I want to start live-streaming the meetings on Facebook so everybody has access,Ž said Cara Reynolds, a former teacher and local business owner. I would donate all of the equipment out of my School Board salary. Taxpayers should not have to pay another dollar for this.Ž Janiak shared her sentiment. The School Board needs to be more transparent. When theyre actually doing the real work, no parent or staff has time to attend, and that needs to change.Ž Competitive pay for school staff also ranked high in each candidates list of priorities. Currently, Charlotte County pays teachers „ new and veteran, alike „ less than Sarasota and Lee counties. Even DeSoto, one of the poorest counties in the state, has overtaken Charlotte salaries in recent years, according to Waksler. We lost 22 teachers from one middle school last year. We cannot lose one-third of a school and expect our children to come back and do their best,Ž Reynolds said. The candidates all supported the districts proposed referendum „ which would implement a $1 tax on homeowners per every $1,000 of property value „ as the best way to offer higher salaries and reverse the mass exodus of staff. I want to bring ef“ciency to the board,Ž Waksler said. We need a new set of eyes.Ž Though they spoke only brie”y on another referendum matter „ school safety „ it was clearly a major public concern. I will always do whatever it takes to make our schools as safe as possible,Ž said Reynolds in response to a members question. Waksler agreed, citing a recent meeting with Superintendent Steve Dionisio in which the pair discussed how far ahead the district already is and where they can still improve. This includes the installment of extra resource of“cers on high school campuses. Thats what we need right now, but we need to be more proactive in this district. We need to look at the future and where were going,Ž Janiak added. With each hopeful sharing many beliefs and goals, they urged voters to look at their credentials “rst and foremost. School Board is one of the most important factors in terms of student success. I will bring a taxpayers perspective,Ž said Waksler, an attorney and member of multiple local boards. I have been serving Charlotte County and getting things done in Charlotte County for over 20 years.Ž Janiak and Reynolds both touted their experience as former teachers. My passion and knowledge is something I want to share with the board members. None of them have ever worked in a classroom or directly with children,Ž Reynolds said. According to the Supervisor of Elections, Reynolds currently has the highest amount of monetary contributions at $43,810. Waksler is trailing at $37,500, and Janiak, a self-proclaimed grassroots candidate,Ž has $2,690. The School Board race is nonpartisan, and all three candidates will appear as such on the ballot, though they are all Republicans. We try to have all the Republican candidates present before an election. We have local, state and national guests if we can get them,Ž Harrington said. The primary election will be Aug. 28, and more information on each prospective board member can be found at charlottevotes.com under the ElectionsŽ tab.Email: kgleason@sun-herald.comCharlotte School Board hopefuls set pay, safety as goalsBy KAYLA GLEASONSTAFF WRITER SUN PHOTO BY KAYLA GLEASONCara Reynolds, Geri Waksler and Cathy Janiak answer questions from the Republican Womens Forum. OBITUARIESENGLEWOOD Joseph Edwin ConsolmagnoJoseph Edwin Consolmagno died in Venice, Florida, on Monday, June 11, 2018. He had celebrated his 100th birthday on April 7, 2018. Born in Medford, Mass., he graduated from Tufts University in 1939, where he was editor-in-chief of the student newspaper and active in theatre. He joined the Army Air Corps in early 1941 and served as a navigator in B-17s in the 306th Bomb Group, among the “rst to reach England in 1942. Shot down in 1943, he served two years as a POW in Stalag Luft III. Upon his return to the US in 1945 he married Patricia Duffy; they celebrated 72 years together before her death in December, 2017. After the war he was a reporter and then a corporate press agent in New York, Toledo, and Detroit. In the 1950s he helped create the public relations department at Chrysler and was active in the Public Relations Society of America. He took early retirement in the 1970s and moved to Florida, working as a freelance speechwriter and humorous columnist. An avid sailor, he helped organize sailing clubs in Port Sanilac, Mich., and Englewood, Fla. Joseph is survived by three children, Susan (Cian”one), Edwin, and Guy; three grandchildren; and two great-grandchildren. OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. County residents invited to play dateCharlotte County is celebrating Park and Recreation Month, an initiative of the National Recreation and Park Association, and all the ways parks and recreation has the power to transform our daily lives. From providing us places to play, get “t and stay healthy to fostering new relationships and forging a connection with nature, our close-to-home community park and recreation facilities provide essential services and improve quality of life. Community Services will celebrate Park and Recreation Month on Saturday, July 14, with free admission to pools and free parking at beaches and boat ramps. For more information, contact Mike Koenig, Resource Coordinator at 941-6257529 or Mike.Koenig@ CharlotteCountyFL.gov.Fusion auctionThe Englewood Fusion girls soccer team will take part in a Charity Quarter Auction on July 25 at American Legion Post 113, 3436 Indiana Road, Rotonda West. Doors open at 6 p.m. and the auction starts at 7 p.m. Paddles are $3 each or three for $6. Bring rolls of quarters. You must be 18 or older to attend. NEWS BRIEFS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, July 12, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTFewer abortions, more unwanted kids Charlotte Democrats riding the wave Childs laugh now missing Give thanks for chopper sound US must operate in energy of love The return of the ugly American Many thanks for Fawcett MemorialEditor: Lets think this through. Abortion: If you are against school sex education, the morning-after pill, birth control and the pill, are you not contributing to abortion? Are you against feeding and education and health care for children? Would no abortions add to the problem? Would there be an increase in unwed mothers? Do you think abortion is murder? Should women be incarcerated for murder? Would that not cost a lot? What about if they have children, will you take and raise them or would you expect society to pay and provide for their welfare? With no abortion, do you think perhaps the children might be unwanted and not loved and taken care of? Is it possible that this could lead to more children in the juvenile and justice system? If you really love children sometimes could it be best for them not to be born but to stay with a loving God?John Vacha Port CharlotteEditor: My applause for the Suns July 4 article on the enthusiasm among Charlotte County Democrats under the leadership of local party Chairman Patrick Hurley. Democrats are rebounding in the national blue wave. But Gary Duterys analysis Friday of the countys party registrations was far off the mark. The headline Dems Editor: Missing The sweetest sound This side of Heaven Children laughing Only God knows The price well pay For the hurt we cause Along the wayRobbie Ward Port Charlottedrop to third in Charlotte CountyŽ is just plain wrong. Dutery engages in some fuzzy math. He lumps minor party af“liates in with No Party Af“liateŽ registration to create a false number and a false narrative. And Dutery misses the most important point. Any voter registering as No Party Af“liateŽ is not allowed to vote in the August party primaries. That means they have no say in important races such as governor, senator or Congressional District 17 until the November General Election. Those registered as No Party Af“liateŽ must change to Democrat or Republican if they want to have a voice in the major party primaries. And they must do it by July 30 to meet the deadline. Democrats want every legal voter to be allowed to cast a ballot but the current system is imposed by state law. Lets elect Democrats so we can make it fairer. I urge everyone to attend the Charlotte Democrats Politics in the ParkŽ event at Harbor Heights Park, Saturday, July 21, from 11 a.m. to 3 p.m. You can change your registration there.Jim Blue Punta GordaEditor: I want to express my gratitude to the Charlotte County Fire/EMS crew from Station 4 on Marathon Boulevard for their quick response to our 911 call just after 3 a.m. on June 26. Their rapid response and high level of professionalism was instrumental in saving my life, as I had suffered a rather severe stroke and required immediate medical attention and transport to a place where neurological intervention was available. That turned out to be HCA Northside Hospital in St. Petersburg, where I was taken via BayFlite helicopter after an initial MRI and exam in the ER at Englewood Community Hospital, where they were able to video-conference with Dr. Jean Del Brune, the neurologist at Northside Hospital, who was standing by when we arrived just after 4 a.m., and proceeded to perform a thrombectomy to surgically remove a blood clot from an artery in the right side of my brain, which restored my ability to move my left side extremities, and led to a full recovery a week later after receiving inpatient physical therapy at HCA Fawcett Memorial Hospital in Port Charlotte. I thank God that this life-saving air transport is available, and for the clear weather we had that night, making the ”ight possible. My recovery is nothing short of miraculous, and is due in large part to the quick response. Now, the sound of a helicopter ”ying over in the middle of the night is now music to my ears.Peter J. Watson South Gulf CoveEditor: The polarity and incivility of our society is unsettling. Activists storming the street are not doing so in an energy of love.Ž Actions motivated by reformationŽ do not bring transformation.Ž Everything is an action of confrontation and disagreement and negativity. It follows that it is met with the full force of the opposite forces. The far right and the far left are so polarized „ no one even knows where the middle truly is. It had become people bashing, instead of problem solving. Negative always leads to negative. Even positive action with negativity cannot produce a positive result. It is hard for me to view or listen to President Trump without feeling upset and annoyed at his inability to accept personal accountability, his actions to criticize our allies and hail the dictators, to allowŽ our country to separate children from their parents and not have a way to put them Editor: In the early 1960s there was a book that had a huge impact called, The Ugly American.Ž It described Americans as sel“sh, who felt that they were superior to everyone else and felt that everyone should do what they said. Americans said we are better than that. We created the Peace Corps. We made both “nancial and personal commitments to help. We displayed our American values. You could count on us. We earned respect, trust, admiration and envy. The Steve Bannons would have us cowardly crawl into a hole and scream at the rest of the world if you dont do what we say terrible things will happen. There are some days that Trump seems to agree. What country would make serious commitments to work with us when one person can change his position? Since my fellow Christians Jeff and Sharmah “nd justi“cation for the separation in the Bible, I have a suggestion. Next time you see Jesus, tell him how great you are and all the positives of the separation. See how that works out. Will there be a smile or tear on his face? We are better than this. We need to earn respect and it should start with us independents, and the spineless puppets on both sides of the aisle wont/cant hold any accountability? Belittling our most precious allies is a mistake, dangerous to our well being, and makes us look ugly. Enacting a policy to separate thousands of children makes us ugly and pitiful.John Murray Port Charlottetogether again without DNA testing is unconscionable. How can we get beyond that and to the issues that demand real attention? Not a wall, but good infrastructure; not a new space force, but more money for the health and human services; not just huge tax breaks for corporations but a raise in the minimum wage and more accountability from the corporations to treat employees fairly? Something is very wrong when so many of our children go to bed hungry. We need to “nd a way to operate in an energy of loveŽ and work toward transformation not reformation.ŽGina Iacone Port CharlotteEditor: Kudos to Fawcett Memorial. I know sometimes they get a bad rap, but I wanted to give them a very big thank youŽ for the caring people on the second and third ”oors, doctors and nurses. Everyone from the EWR to the cleaning people were helpful and caring in my recuperation. Thanks again and may God bless everyone of you.Linda Buongiorno Port CharlotteNew playground in need of a fixAn 11-foot ray? Turn in the thiefNo one is pointing the “nger at the city of Punta Gorda. In fact, by all accounts the city is doing everything it can to correct the situation. But it is disappointing to learn the new playground at Gilchrist Park „ the one that just opened a couple months ago, the one local moms raised $100,000 to help build „ has issues. Among the many new features, the renovated park has 7 inches of rubberized material serving as the ground in the play area for childrens protection should they fall. In two areas, that material had been dipping into the ground and cracking. Repairs were made by the vendor, Playmore West, on June 21. The repairs are nothing more than patches. City Manager Howard Kunik called them less than sterling,Ž and the city rejected them. Mitchell Austin, the citys urban planner, said Wednesday the city was still discussing a real remedy with the vendor. Obviously, the city is not happy with the current state of the play surface,Ž Austin said. At best, this is an unfortunate turn to a project that had been held as a symbol of citizens successfully working hand in hand with government to reach a worthy end. At worst, this is a result of shoddy workmanship or substandard material. Is there another crack waiting to happen? The playground remains open. Yellow tape that had marked the affected areas was gone Monday, when Stacy Calvino, one of the moms who helped raise the money, took her two kids there. Were not disappointed in the city at all,Ž she said. Theyve been nothing but forthcoming to our group and keeping us abreast of whats going on. But were hoping to get “xes. Hopefully, the vendor will complete proper repairs. Hopefully, that will come sooner rather than later.Ž No hopefully should be involved. The vendor needs to do the right thing here. The kids „ and those mothers who worked so hard to help make the playground happen „ deserve nothing less.Dastardly! Despicable! What other reaction could you have to the theft last weekend of a large steel sculpture from a spot off Dearborn Street in Englewood? The sculpture, made by talented local artist Dan Swail, was called Flying Ray.Ž As in manta ray, the mascot of Lemon Bay High School. It was welded steel. Eleven feet tall. Four hundred pounds. And carrying an estimated value of $10,000. The sculpture stood outside the of“ces of the Corin Bay Real Estate, situated a block off the Dearborn main drag. Until early last Friday morning, when it mysteriously disappeared. A big haul. A massive haul. And „ did we mention? „ a lowly and despicable theft. Previously, the sculpture had been situated on a small piece of property off Dearborn called Triangle Park. For years, without incident. Locals had hoped some day to move it to the high school „ emphasizing the proud manta ray theme. This is an atrocity,Ž said Chris Phelps, the co-owner of Corin Bay. It may seem trivial to some, but we are an art community and support artists.Ž All true. And while it may not rise to full-atrocity level, it is still a despicable, stupid, cowardly act. As previously noted. The Sarasota County Sheriffs Of“ce is investigating the theft. This size sculpture is hard to hide. If you see it, or hear anything about its whereabouts, call the Crimestoppers tip line at 941-366-8477. Lets make sure it gets back into a public spot. Then, perhaps, collect enough donations to bring it to the place of honor it deserves.

PAGE 7

The Sun /Thursday, July 12, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTSmart growthŽ is looking back to where you came from to get direction on how to move forward. Recently, I, along with other members of the board of directors of the Punta Gorda Historical Society, attended the 44th Annual Meeting & Pioneer Luncheon held by the Polk County Historical Association Luncheon in Bartow. The speaker at this luncheon was Canter Brown, renowned Florida historian. His lecture was entitled, Full of Surprises: Henry Bradley Plant, Polk County, and Visions In a Gilded Age.Ž In 1885, a 15-man team of surveyors, seven black and eight white, led by future governor Albert Gilcrest, brought Henry B. Plants railroad from Bartow to Charlotte Harbor. Two years later, the city of Punta Gorda was founded. Attending this luncheon was like going to a family reunion. We were among our elders who had stories to tell, to remind us of who we are and how can live our lives successfully. The Punta Gorda Historical Society will be working closely with the Polk County Historical in planning for the 2021 Charlotte County Centennial Celebration, because our origins lie in Bartow, the quintessential Old Florida, small city. Bartow, in a sense, is our mother, and she has important lessons about Old Florida Smart GrowthŽ to teach us. She teaches us that we do not have to be extreme in our choice of growth models: i.e., skyscrapers or municipal insolvency. She teaches us to have a robust downtown with historical architectural parameters written into the building code. She teaches us that building a few buildings above 50 feet, necessitated by economics, causes no loss of small-town feel. She teaches us that we should do what is necessary to have a year-round economy. She teaches us that in order to embody Old Florida Smart GrowthŽ there must be strong local support for the business community, strong local support for schools, strong local support for children and families, strong local support for the communitys elders, strong local support for trades and university education and strong local support for historical preservation, archives and museums. She teaches us to place most of our small retail shops, restaurants and professional of“ces in our downtown in order to create a critical mass of business to support each other, and to make downtown a destination for its residents to obtain most of their basic needs. She teaches us the importance of having light industry on the outer perimeter of the city to embolden the economy and to provide the youth with career choices and entrepreneurial opportunities in their own community. She teaches us the importance of celebrating our history as our best face to the world. The Polk County History Center is so well-appointed, and her staff so well-trained, that it is an of“cial Visit Florida Welcome Center. She teaches us that in order to preserve our identity, our local governance should be based on Old Florida pioneer values. These Old Florida pioneer values are: education, community, family, children, spirituality, work, self-reliance and equality. We are neither an aspiring suburb nor a bedroom community; we are a city, in fact, a very old city, and the county seat. The reason why people move to Punta Gorda from other places in the country is because we are Old Florida, governed by these Old Florida pioneer values that protect and maintain the wonderful quality of life that our residents enjoy. Our children deserve to enjoy the same quality of life that we do. In adhering to Old Florida Smart GrowthŽ principles based on our pioneer values and heritage, our mother will be proud of us for remaining true to who we are. Jaha Cummings is a member of the Punta Gorda City Council.What does smart growth mean for Punta Gorda? Guest ColumnistJaha Cummings Angela Merkel is, her supporters like to gloat, the leader of the free world. Just dont ask her to spend as if she is. Donald Trump has made the German chancellor one of his favorite rhetorical targets, especially over Germanys anemic defense expenditures. This has led to worries about the future of the trans-Atlantic alliance, and re”exive support for Merkel among the American political elite. Trump shouldnt openly mock Merkel, or suggest that there have been annual dues to NATO that Germany has failed to pay. Trump tends to view foreign countries like contractors trying to scam him in a development deal. This scants history, geo-strategy and the national pride of other countries „ as usual, Trump would bene“t from at least a gesture toward statesmanship. Yet Germanys defense spending, or lack thereof, is a disgrace. One would think the country would have been embarrassed onto a different trajectory after German troops „ Panzergrenadierbataillon 371, to be exact „ had to use broomsticks instead of guns in a NATO exercise in 2014. But Germany evidently doesnt embarrass easily. NATO countries, after a long vacation from history after the end of the Cold War, agreed at a summit in Wales in 2014 to spend 2 percent of their gross domestic product on defense annually within 10 years. The Baltic states, and anyone in the direct line of “re of Vladimir Putins Russia, are scared and spending, although no one will mistake these countries for behemoths. England is above 2 percent, at least in theory (one think tank says its actually 1.6 percent). France is steadily increasing toward the 2 percent target. It is the biggest economy in Europe and fourth largest in the world that is the serious laggard. Germany spends all of 1.2 percent of GDP on defense. As Elisabeth Braw points out in Foreign Policy magazine, its military is short on tents and winter clothes. Its aircraft suffer from missing spare parts, and most of its tanks arent battle-ready. It has a shortfall of about 20,000 of“cers and noncommissioned of“cers. It is promising to get to 1.5 percent GDP ƒ by 2025 (when a Trump second term would be ending). Merkel is happy to browbeat other EU countries over their “scal and migrant commitments, but please dont bother her to spend on her own defense. The old saw, courtesy of Lord Ismay, NATOs “rst secretary-general, is that NATO exists to keep the Soviet Union out, the Americans in, and the Germans down.Ž But the last item in his formulation, given the deep streak of paci“sm in postwar German politics, is no longer apt. Its not as if the German tanks will inevitably rumble through the Ardennes if the countrys defense budget touches 2 percent (the EU, not military conquest, is now Germanys tool for European in”uence). The problem is that, for Germany, the end of history never quite ended. It still has a gauzy view of what matters. Its foreign minister has argued that its development aid should count against its goal for military spending, fundamentally confusing soft and hard power. A member of Merkels party in parliament says that its not acceptable to point the “nger at Germany, which is bearing the main burden of the refugee reception in all of Europe.Ž Needless to say, if Vladimir Putin is tempted to challenge NATO somewhere on its periphery, hes not going to be dissuaded by Germanys foreign-aid budget or its openness to Middle Eastern migrants. Its not clear how seriously Germany takes the Russian threat (although it sent some troops to Lithuania last year). Germany has been supportive of the proposed Russian pipeline, Nord Stream 2, that would make Europe more dependent on Russian natural gas and bypass Ukraine. Its Trump, the alleged tool of Putin, who has been complaining bitterly about the project. With Putin looming to the East, NATO remains a vital tool of Western power. Its not an imposition to ask that Germany act like it. Rich Lowry can be reached via e-mail: comments.lowry@ nationalreview.com.Germany must start acting like a NATO leader Rich Lowry When you own the last cigar factory in the Cigar City, and youre “ghting the Food and Drug Administration over regulations that could put the company out of business, you take victories where you can get them. Thats what Eric Newman, president of Tampas J.C. Newman Cigar Company, is doing today. He won a skirmish in a years-long legal war with the FDA over proposed regulations that Newman has argued would spell the end of a family-owned business that has been around nearly 125 years in Tampas Ybor City. The U.S. District Court for the District of Columbia granted a temporary stay on an FDA requirement that cigar industry places large new health warnings on boxes it sells. That would force an expensive redesign, and Newman said additional cost is one thing his company just cant handle right now. The legal victory is a short-term relief „ the stay lasts only until July 25 „ in a long-term “ght We won a skirmish,Ž Newman said. Really, what happened is that we got a reprieve. I dont want the public to think weve won anything yet.Ž It hasnt been for a lack of trying in the face of a government agency that treats premium cigars as the same health hazard of cigarettes. Newman has argued strongly that its apples and oranges. Starting in 2009, the FDA won approval from Congress to regulate all cigarettes and smokeless tobacco, in the hope of discouraging minors from starting a bad habit. But it also was given the ability to expand its reach into the cigar industry. Since then, Newman and other cigar-makers around the country have been “ghting regulations that restrict new product lines, increase requirements for testing products, and other measures that drive up the cost to produce a cigar. Newman has argued that his company produces a premium product that doesnt pose the same health risk as cigarettes, and he has had plenty of bipartisan political muscle behind him to reinforce that point. Sens. Bill Nelson and Marco Rubio recently combined on a letter to FDA Commissioner Scott Gottlieb asking that premium cigars be exempt from these regulations. It was co-signed by 15 other Senators „ nine Republicans and six Democrats. So far, no dice. U.S. Rep. Kathy Castor, a Tampa Democrat, has been a vocal supporter. She once told me, Nothing is more Tampa than the Newman cigar factory. Im not going to stand for this, and I think we have a good chance to win.Ž That was in 2014. The “ght goes on. There have been attempts to provide legislative relief by attaching riders to other bills, but that has gotten nowhere. And the regulatory squeeze tightens on an industry that is a rich part of Tampas heritage. At one time, there were more than 150 cigar factories in Tampa. Many of those grand old buildings have been reconverted to other uses, but the N ewman company is the last one still in the business of making cigars. It sells to all 50 states and more than 80 countries. But now? We cant donate cigars to silent auctions,Ž Newman said. We cant give cigars to the military, where a soldier might want to unwind back in camp with a good cigar after a day in the “eld. Business has been good; people are still smoking cigars. But this “ght has been about as much as we can bear.Ž Meanwhile, smoke em if youve got em. No one can say for sure how much longer that will be. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune. This column moved on website FloridaPolitics.com.Newman Cigar gets reprieve, but its only temporary Joe Henderson PLEASE GIVE BLOOD HELP SAVE LIVESadno=50537942 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50536363 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 adno=50538223

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, July 12, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 07/12/2018 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/24/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. 1FAFP42XXYF306497 2000 FORD JN1CA21D4XM401693 1999 NISSAN Publish: 07/12/2018 274754 3590582 NOTICE IS HEREBY GIVEN t h at A NN STREET STORAGE at 209 E. ANN ST. PUNTA GORDA, FL 33950, will sell, or otherwise dispose of, the contents of the followi ng unit(s) to satisfy delinquent amounts due and enforce a lien imposed under the FLORIDA SELF STORAGE ACT (section 83.80183.809). Sale will be conducted at the above address on Friday, July 20, 2018 at 10AM. All property for cash only in "as is" condition and removed from the facility at the time of the sale. The following unit(s), containing personal property such as items used in and around the home, garage, and/or workplace, and other misc. items may not be available at the time of the sale: Joni Manning O9, household, misc. We reserve the right to rej ect any and all bids and to cancel sale in the event of settlement with the obligated party(ies). Publish: July 05, 12, 2018 129334 3592974 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! BOYNTON BEACH (AP) „ Six weeks after a baby was found ”oating in the waters off Floridas Atlantic coastline, police are still trying to identify the child and “nd her mother. Palm Beach County Sheriffs spokeswoman Teri Barbera tells news outlets that the intense media blitz and a $10,000 reward have yielded only 14 tips. None panned out. Detectives say a prick on the babys heel indicates she was born in a hospital. But sheriffs of“cials said Monday theyve checked more than 600 South Florida births and have accounted for all of those children. Of“cials estimate Baby JaneŽ was four to seven days old and had been in the water less than a day when she was found ”oating near Boynton Inlet. Investigators say she likely ”oated northward from Broward County.Detectives still working to ID floating baby PHOTO FROM PALM BEACH COUNTY SHERIFFS OFFICE VIA APThis artist rendering made shows the likeness of a baby girl that was found oating o the Florida coast June 1.Rubio endorses Caldwell for Florida agriculture commissioner Deputy, 3 others injured in wrong-way crash After 20-plus years, 2 towns no longer speed traps Man killed, father hurt when lightning bolt hit tree Miami man with no arms charged with stabbing touristTALLAHASSEE (AP) „ Republican Sen. Marco Rubio is endorsing state Rep. Matt Caldwell in Floridas race for agriculture commissioner. Caldwells campaign announced the endorsement Wednesday. Its the “rst endorsement Rubio has made in a statewide primary this year. Caldwell is facing former state Rep. Baxter Troutman, state Rep. Denise Grimsley and former Army of“cer Mike McCalister in the primary to replace outgoing Commissioner Adam Putnam. Putnam cant run for re-election because of term limits and is instead running for governor. Agriculture commissioner is one of Floridas three independently elected Cabinet positions. TAMPA (AP) „ Four people, including a deputy, have been injured in a wrong-way crash in Florida. Citing the Hillsborough County Sheriffs Of“ce, the Tampa Bay Times reports the agency learned Tuesday that Reginald Gambrell was driving the wrong way on a Tampa road. Deputies say Gambrell was experiencing a medical emergency at the time and drove onto a sidewalk before hitting another car. The crash caused the other driver, Holly Neider, to swerve and strike the cruiser of the responding deputy, John Duran. All three people were taken to a hospital with minor injuries. A passenger in Neiders car also was injured but refused treatment. Gambrell was cited for driving the wrong way. WALDO (AP) „ After being number 1 for almost a quarter of a century, the Florida towns of Waldo and Lawtey are now no longer designated Traf“c TrapsŽ by AAA. AAAs Florida public affairs director Matt Nasworthy tells The Gainesville Sun theyve removed the two cities because theyve made signi“cant improvements.Ž They were named speed traps in 1995 following a AAA investigation that found pro“t „ not safety „ was the primary motivation for issuing tickets. In Waldo, the police department was eventually found to have been issuing speeding tickets based on quotas. The force was disbanded in 2014 and the Alachua County Sheriffs Of“ce now handles traf“c enforcement. The Sun reports Lawtey Mayor Jimmie Scott and others asked AAA to lift the designation because it casts a shadow on the town. LAKE WORTH (AP) „ Authorities say a bolt of lightning during a Florida thunderstorm may be responsible for killing a 39-year-old man and critically injuring his father. Palm Beach County Sheriffs of“cials tell news outlets that lightning struck an Australian pine in Lake Worth on Tuesday afternoon as Antonio Miranda and his 71-year-old father Enrique Miranda were clearing brush. Investigators say the men were standing near the trees base when three bolts of lightning struck. The electricity knocked them off their feet. The father called 911 and both men were taken to a hospital. The medical examiners of“ce will do an autopsy to determine the of“cial cause of Antonio Mirandas death. MIAMI (AP) „ A homeless South Florida man with no arms has been charged with stabbing a Chicago tourist. Miami Beach police say 46-year-old Jonathan Crenshaw held a pair of scissors with his feet | HEADLINES AROUND THE STATEand stabbed 22-year-old Cesar Coronado just after midnight early Tuesday. According to the arrest report, Crenshaw says he was lying down when Coronado approached him and punched him in the head. Police say Crenshaw stabbed Coronado twice and ”ed. A friend who was traveling with Coronado said they asked Crenshaw for directions when he suddenly jumped up and stabbed Coronado in his arm. He was taken to the hospital. Crenshaw has been charged with aggravated battery.

PAGE 9

The Sun /Thursday, July 12, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50537154

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, July 12, 2018 LOCAL/REGIONAL NEWSShannon Staub Public Library recently hosted a Teen Hamilton party celebrating the Broadway hit musical, which included trivia, mock duels, colonial karaoke, parlor games, crafts using quills and ink, a tea and other activities. The subject of the play, Hamilton,Ž was Alexander Hamilton „ one of the nations Founding Fathers. He died July 12, 1804, a day after being shot in a duel with Vice President Aaron Burr. Young Hamiltonians unite Abrianna Siebert, 14, draws using a quill feathered pen during the event. SUN PHOTOS BY TAMI GARCIAConner Sayers, 8, and his mother, Corena, prepare to duel using Nerf guns. Shaelyn Taylor, 11, puts pen to paper. Jaelyn Jenkins, 14, pulls out her Nerf gun during the mock duel at the HamiltonŽ party. Rileigh Sayers, 7, has fun while utilizing feather quills and ink to draw. Lorel Allen, 11, was one of many who attended a HamiltonŽ party at Shannon Staub Public Library recently. Benjamin Acevedo, 12, concentrates while participating in a craft activity.NORTH PORT „ North Port City Commissioners say theyre willing to pay the citys share for widening River Road. But determining how much money and what fund it will come from will have to wait until the city finishes its budget meetings. Sarasota County asked North Port to contribute 30 percent of the estimated $24 million project to widen a mile-long stretch on River Road, from U.S. 41 to the intersection of West Villages Parkway. The state agreed to fund $40 million to widen the rest of the 5.6 miles of River Road to Interstate 75. On Tuesday, city manager Pete Lear asked if commissioners wanted to use money from transportation impact fees collected from West Villages to contribute to the project, and what amount. Lear said more than $3 million has been collected from citizens in these fees from new homes built in West Villages, which abuts River Road and connects the community through the West Villages Parkway, which intersects River Road. Lear said the county is looking for a commitment from the city for $400,000 to $500,000 annually for 15 years. City commissioners discussed the matter for about 30 minutes, including whether the city should pay up front or through a State Infrastructure Bank loan in installments over 15 years. The state would then take over maintenance of the road from I-75 to US 41. Commissioner Debbie McDowell expressed concerns about the impact fees, saying if new home building was to slow down, the impact fees would dry up, and the city wouldnt be able to pay for its half of the road expansion. McDowell figured it would be around $10.2 million from the city, if commissioners decided to pay the 30 percent up front. Vice Mayor Linda Yates asked Lear how much had been collected from the West Villages. The city collected $993,520 in transportation impact fees in 2016, about $1 million in 2017 and more than $1 million has come in already this year. Lear suggested $500,000 could be used from the West Village transportation impact fees. McDowell asked if its not a time-sensitive matter if the board could discuss it more because they need questions answered. The rest of the commission wanted to know exactly where transpiration impact fees can be used in the city. Commissioners decided to wait until after its budget meetings, which are scheduled for next week, when they could see impact fee numbers before committing. Email: aherrera@sun-herald.comNorth Ports River Road funding on holdBy ALEXANDRA HERRERA STAFF WRITER 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=720054 Where Shopping Makes Cents charlottecountychamber.org adno=50538225 GROUPER NY WAY$14 Served with your choice of 2 sides(Sides not included with salads or pastas)(EXCLUDES BLACK GROUPER) adno=54537286 www.SKYattheY.com PREPARING FOR THE FUTUREThrough disciplined academics we succeed in preparing children for high school and college.Now enrolling students for 2018-19 school year.CALL OR STOP BY FOR A TOUR TODAY!FREE TUITION | FREE BEFORE/AFTER CAREVENICE SKY ACADEMY 705 Center Road, Venice | 941-244-2626ENGLEWOOD SKY ACADEMY 881 S. River Road, Englewood | 941-999-4775 adno=54537388 adno=720353JULY 21 & 22, 2018(The Original Lakeland Gun Show)SATURDAY, 9 A.M.-5 P.M. SUNDAY, 9 A.M.-3 P.M. at the SUN & FUN 4175 Medulla Road Lakeland, FL 33811 Contact: Lakeland Ri” e & Pistol Club(863) 665-0092lakelandgunclub.com € lakelandrpc@gmail.com Next Show -September 15 & 16, 2018The Central Florida Arms ShowOur 50th Year!

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, JULY 12, 2018 I would like to tell you about a particularly fun road at the Babcock Webb Wildlife Management Area. Webb Lake Road is a 5-mile stretch of blacktop near the entrance to the Webb that runs south along the west side of the lake. Many birders like this area and often drive slowly down the road with frequent stops to enjoy the birds. I also like to ride my bike there in the early morning. The road passes by pine ”atwoods and marshes, and the area is usually ”ush with wild”owers and birds. Birds commonly seen there include great blue herons, great egrets, little blue herons, double-crested cormorants and anhingas. These water birds are usually found in or around the lake. Recently I wondered if there was a great blue heron convention going on there. It seemed like I was seeing one at every turn. I also discovered a small great blue heron rookery (just two nests) across the lake around mile marker 4. Raptors such as ospreys, bald eagles and vultures are often sighted there. We have had some wonderful viewings of the snail kite. This birds primary food source is freshwater apple snails. The kites have been bene“ting from the introduction of the non-native channeled apple snail which is invasive is out-competing native snails. We once had a snail kite land on a snag right above a Florida Master Naturalist class we were leading and eat a snail right in front of us. Wow! Limpkins are a wading bird that used to be uncommon in this area. They too eat these invasive snails, and now seem to be very common at Webb Lake and in numerous freshwater areas. Depending upon the time of year, you may see king“shers, bluebirds, warblers, great crested ”ycatchers and robins. Woodpeckers are common year around. Downy woodpeckers, red-bellied woodpeckers and sometimes pileated woodpeckers can be seen. The American alligator is also common in the lake, and they sometimes cross the road. There are occasionally snakes sunning on the asphalt, so please be careful not to run over them. If you drive or ride your bike slowly, you should have no Taking a drive down Babcocks Webb Lake Road JimKNOYCOLUMNISTBIRDS ON THE BRAIN JIM | 4What a magni“cent week to get out and ride. Perhaps while you were out riding you ran into my good friend Dan Henry. Dan was the inventor of the directional pavement markings commonly used to guide participants along the route of organized bicycling events. The markers themselves are usually called Dan Henry arrows.Ž Originally, the markings consisted of a circle with a vertical line from the edge of the circle pointing in the direction of travel (straight ahead, left turn, right turn). At bicycling events, there may be different colored Dan Henry arrows to designate different routes and distances. Even more exciting was the weekend, when the Peace River Riders Bicycle Club held their ninth annual Wheels and Wings Ride. One of the activities that must be experienced is the camaraderie and fun of a well run event. The slogan for this event is, A Ride, An Event, A Party!Ž But remember its July, in Punta Gorda, in Florida, so how many folks would really show up to ride a bicycle in 90 degree heat? Would you believe just shy of 300 riders came to Punta Gorda over the weekend to experience one of the best rides in Southwest Florida? And Dan Henry arrows were guiding the riders on 15-mile, 32-mile, 50-mile or “nally 62-mile routes in and around Punta Gorda and south county. The event started Saturday morning when 30 riders took offroad bikes into the swamps of the Webb. The gators were excited, thinking this was a meals on wheels bonus, but all 30 riders came back out. Later that evening, another 30 riders that arrived for the event joined the president of the Peace River Riders for a No Spandex Pub Ride through, over, around and into downtown Punta Gorda, stopping by TTs Tiki Bar, Fat Point Brewery and “nally a sumptuous dinner at the Burgr Bar restaurant. The main event kicked off at 7:30 Sunday morning as the cyclists left from Beef O Bradys. Those riding 62 miles left “rst, followed by the other riders with shorter distances. The volunteers did a magni“cent job putting the routes together, considering every time they thought they had a route “gured out, the city or county would tear up the road for repairs. The “nal routes werent nailed down until the Tuesday before the event. The route markers took their chalkbased paints (as recommended by the city, because it fades away in a couple weeks) and spent hours laying down the Dan Henry arrows. Great rides demand great SAG (service and gear) stops that Bike riding with 300 friends CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELS COURT | 4We use our RV pretty regularly. At least once a month we get our machine out and powered up to go somewhere, even for a weekend. But one thing I have noticed is that the RV seems to need to be cleaned more sitting still than it does when we are using it. Sitting on the side of the house is where it gets dirtiest. One of these days, were planning to trade in our motorhome for a bigger unit „ one with more room for when we take longer trips, or if the kids want to come along. But, before we do that, my intent is to make sure we have a garage or carport to keep it under. I have noticed that the tires seem to be losing air pressure where the RV sits now. The ground is soft and sandy there, but “rm underneath. Yet, the tires seem to be losing air pressure. For now, Im cutting pieces of thick plywood to lay down in front of the tires to keep them from having direct contact with the sand. But that is not a long term solution. The carport or garage will have to be big enough to hold the new unit, which means it will have to have an entry way high enough for whatever sits on top of the RV. Also, the width will have to be big enough to hold the RV as well as our bass boat. If I am going to build something, then I want it to be big enough to hold both. Can this unit get big in a hurry? Absolutely. But luckily, we have plenty of space out behind the house to do this. I found a number of a guy who constructs these units to whatever speci“cations you want. My thought is to get the proper measurements for the RV we dont own yet, as well as the new bass boat and get the numbers to this guy for an estimate. Personally, this feels like something that I could do myself. But time is always a factor and getting something like this done can require multiple people. Thats where I have an issue: Finding multiple people to help. I dont want to have a concrete slab poured. My idea is to kill off the grass, get it tilled up and raked out, then level the ground and lay down mesh to keep anything from growing through it. Then, put a load of that rubber mulch down. That wont deteriorate like regular mulch will and it will provide a solid base for the boat and the RV to sit on. Once the building is up, I will have power run out to the RV so it can be plugged in and turned on to get the refrigerator operational before we head out on trips. I will have regular 110 run as well as the 50 amp so I can plug the boat up as well. All of this sounds like a lot of work, but when you invest money in items like this, the best thing you can do is to take care of them. The sun is the biggest enemy of both RVs and boats and can break down seals and “berglass in a short amount of time. Considering the amount of money the new RV and boat will cost, it just seems to make sense to have a covered home for the both of them. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@SummitHoldings.com.Upkeep and carport tips for the everyday RVer GregBARTZCOLUMNISTTHE BACK NINEMore than three years of my early adult life was spent living and working in a small town called Flamingo, which is located on Florida Bay in Everglades National Park. Some historians say the town was named after the elegant pink bird because they lived in the area. Others say it was given a beautiful name because the homes were built on stilts and looked like the long-legged birds. In either case, I never saw ”amingos in Flamingo or the park „ but ever since, I have been obsessed with them. Learning that Everglades Wonder Gardens is home to a small ”amboyance of ”amingos (because with a bird this ”ashy, the word ”ockŽ is just too boring) and visitors can get up close to feed them meant a day trip on a steamy July afternoon. The Gardens is a historical gem in Bonita Springs, located in southern Lee County. It dates back to 1936 when brothers Bill and Lester Piper opened The Reptile Gardens along the new Tamiami Trail, which was built by developer Barron Collier in the 1920s. The attraction exhibited alligators, bears, panthers and other native Florida animals and helped draw visitors to this part of the Sunshine State. The botanical gardens grew with ”ora from around the world and the name was soon changed to Everglades Wonder Gardens. Three generations of the Piper family ran the Gardens until early 2013. In 2015, a nonpro“t organization formed by a group of local residents, Bonita Wonder Gardens Inc., and a loan from the City of Bonita Springs, saved the attraction from commercial development. Today, birds and reptiles are the featured animal attractions with the 80-yearold botanical gardens as the background. Peacocks, ibises and ”amingos strut their stuff A day at Everglades Wonder GardensBy JENNIFER A. HUBERSTAFF WRITER PHOTOS BY JENNIFER A. HUBERA peacock struts his stu at Everglades Wonder Gardens.JENNIFER | 4 Flamingos and ibis wade in their pond.

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, July 12, 2018 2OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Tidal Wave Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore Dr,PG,637-2606;members & guests Deep Creek Elks 2763, D.C. Elks Bar Open: 11:30am w/Shelly Variety Cold Sandwiches 12n-2pm. Bar Poker 2:30? Come Support Your Lodge! 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,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. Euchre Card Game, 2.50 per person to play. AL103 Aux Meeting, Aux E-board meets @ 4:30 pm Regular Meeting 6:00 pm. All members are encouraged to attend. 2101 Taylor Rd PG 639-6337 FRIDAY Christmas In July, Cultural Center 2280 Aaron St. 9:00am-3:00pm, Free Admission, over 80 vendors selling arts, crafts. 941-625-4175. Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11am Nancy 627-4364 African Drumming, Ndakhte Ndiaye then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Verceal 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. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner, 6:30-9:30 Music by Boomers @ 25538 ShorePG637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Sensations 6:30 9:30pm Reservations: 941-249-8067 Culture Fest, International Culture Fest 5-9 pm featuring live music by The Ragady Lapsey Band at Fishermens Village. 639-8721 Am Leg 103 Dinner, 5:30 7pm Post Roast Chicken, Fish & Shrimp Dinners. Music Birdie LeeŽ 6pm Open to Public. 2101 Taylor Rd PG 639-6337 Tampa Bay Afrofit, Culture Fest Performance by Tampa Bay Afrofit 8 pm Fishermens Village. 639-8721 SATURDAY PG farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more!! TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Open to all levels. Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Networking for Women, Time: 11:30 … 1:00 pm, Cost: $20/Per Women, Reservation call: 239-9850400 or E-Mail Robin@lcbwlcbw.com Bridge-Contract, Bridge contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Pickleball Open Play, Englewood Sports Complex, 941-8611980, 1-4p. $2 to play. The Solar System, 2 p.m. at the Elsie Quirk Library will be a presentation on NASAs exploration of the Solar System. 941-861-1200 Bingo 6:30PM, Public Invited! Bingo 6:30pm. Bar food available 5pm till close. Nice prizes Play 3 cards for $1 Rotonda Elks FRIDAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West Phone Eve at 941 697 873 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Friday Dine & Dance, Chef Choice: Savory roast pork & reg menu 5-7:30pm Music: 3 of a Kind 7-10pm Members & guests Rotonda Elks Fish Fry, Fish fry, Shrimp dinner Music, Music with Double Density 6:30-9:30 Come and dance with friends. SATURDAY Free Art Show, Free Art Show at the Port Charlotte Fairgrounds this Sat. (14th) 10 til 3, Free parking, show under roof Spanish Story time, Bilingual stories, songs, & activities Ages 3-11.10:30 am 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Corn Hole 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, 941-4747516 Indivisible Meeting, Englewood Indivisible Mtg. 3PM Sat. 7/14 at Elsie Quirk Library. 941-312-2164. Resist the Trump agenda with us! Free Karaoke Night, Come and sing! Karaoke starts @ 6:30 pm. SUNDAY Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public Sunday Blue Plate, Chicken Salad $6:00 VFW Aux. 550 N. McCall Rd. 4:00 6:00 P.M. Dine In Carry Out Public Welcome. 941-474-7516 FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Rd, 941-474-9802. Member drive. Food available to 8 pm. Bingo Night, Bingo starts at 6:30 pm. Get lucky at the American Legion Post 113. MONDAY Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! TODAY Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or a joke to share with the group. North Port Moose, Canasta at noon and cash bingo at 7! Bbq ribs dinner special or liver and onions!14156 tamiami trl North Port VFW, Members & Guests, Euchre 12-4, Bingo-5PM, Bowling-6PM, Kitchenf Open 5-7, 4860 Trott Cir, NP 426-6865 Womens Networking, Time: 11:30 … 1:00 pm, Cost: $20/Per Women, Reservation call: 239-9850400 or E-Mail Robin@lcbwlcbw.com 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 Chicken Parmesan @ 4:30-7pm QOH @ 7pm Karaoke by Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Great food Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com FRIDAY 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 Moose, Happy Friday!! Prime rib dinner special with karaoke at 7 with Gil and Rhonda! 14156 tamiami trl NP North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, $2/person 12-3 pm, 6-9pm 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 Great food Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center, Up to $1300.00 in cash prizes Non-Smoking Refreshments Open to all 941-429-6602 SATURDAY Beginner Meditation, 10 am, Shannon Staub Library, 941-8611740, Learn to meditate. Ages 12 and up. Free. North Port VFW, Members & Guests, 10AM-10PM Pool Table, Bowling and Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com AMVETS 312 Dinner, 5:00-7:00 Beer-Can-Chicken W/Sides $9.00 ADV Tics Only by 07/10 Open Jukebox 7050 Chancellor Blvd NP 941-429-5403 SUNDAY Writers on the Air, Lucky amateur poets/authors interviewed. Sign up 2:30 Common Grounds Meeting Hall 12735 US-41 941-2231262 AMVETS 312 Breakfast, 8:30-11:00 Great selection only $7.00 $1.00 Bloody Marys 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off of drafts, domestic bottles & well drinks. 4860 Trott Cir, NP 426-6865 FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAY 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. Mahjong, 9am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players. Will teach if interested. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. Its a well-known fact that for many senior citizens in the U.S. their home is their single biggest asset, often accounting for more than 50% of their total net worth. Yet, according to new statistics from the mortgage industry, senior homeowners in the U.S. are now sitting on more than 6.1 trillion dollars of unused home equity.1 With people now living longer than ever before and home prices back up again, ignoring this hidden wealthŽ may prove to be short sighted. All things considered, its not surprising that more than a million homeowners have already used a governmentinsured Home Equity Conversion Mortgage or HECMŽ loan to turn their home equity into extra cash for retirement. However, today, there are still millions of eligible homeowners who could benet from this FHA-insured loan but may simply not be aware of this  retirement secret .Ž Some homeowners think HECM loans sound too good to be true.Ž After all, you get the cash you need out of your home but you have no more monthly mortgage payments. NO MONTHLY MORTGAGE PAYMENTS?2 EXTRA CASH?Its a fact: no monthly mortgage payments are required with a government-insured HECM loan;2 however the homeowners are still responsible for paying for the maintenance of their home, property taxes, homeowners insurance and, if required, their HOA fees. Another fact many are not aware of is that HECM reverse mortgages rst took hold when President Reagan signed the FHA Reverse Mortgage Bill into law 29 years ago in order to help senior citizens remain in their homes. Today, HECM loans are simply an eective way for homeowners 62 and older to get the extra cash they need to enjoy retirement. Although todays HECM loans have been improved to provide even greater nancial protection for homeowners, there are still many misconceptions. For example, a lot of people mistakenly believe the home must be paid o in full in order to qualify for a HECM loan, which is not the case. In fact, one key advantage of a HECM is that the proceeds will rst be used to pay o any existing liens on the property, which frees up cash ow, a huge blessing for seniors living on a xed income. Unfortunately, many senior homeowners who might be better o with HECM loan dont even bother to get more information because of rumors theyve heard. ats a shame because HECM loans are helping many senior homeowners live a better life. In fact, a recent survey by American Advisors Group (AAG), the nations number one HECM lender, found that over 90% of their clients are satised with their loans. While these special loans are not for everyone, they can be a real lifesaver for senior homeowners. e cash from a HECM loan can be used for any purpose. Many people use the money to save on interest charges by paying o credit cards or other high-interest loans. Other common uses include making home improvements, paying o medical bills or helping other family members. Some people simply need the extra cash for everyday expenses while others are now using it as a safety netŽ for nancial emergencies. If youre a homeowner age 62 or older, you owe it to yourself to learn more so that you can make an informed decision. Homeowners who are interested in learning more can request a free 2018 HECM loan Information Kit and free Educational DVD by calling American Advisors Group tollfree at 1-800-660-3884 At no cost or obligation, the professionals at AAG can help you nd out if you qualify and also answer common questions such as: 1. Whats the governments role? 2. How much money might I get? 3. Who owns the home after I take out a HECM loan? You may be pleasantly surprised by what you discover when you call AAG for more information today.1Source: http://reversemortgagedaily.com/2016/06/21/seniors-home-equity-grows-to-6-trillion-reverse-mortgageopportunity. 2If you qualify and your loan is approved, a Home Equity Conversion Mortgage (HECM) must pay off any existing mortgage(s). With a HECM loan, no monthly mortgage payment is required. A HECM increases the principal mortgage loan amount and decreases home equity (it is a negative amortization loan). AAG works with your contact information to such lenders for your consideration of HECM programs that they offer. When the loan is due and payable, some or all of the equity in the property no longer belongs to borrowers, who may need to sell the home or otherwise repay the loan with interest from other proceeds. AAG charges an origination fee, of the loan grows over time and AAG charges interest on the balance. Interest is not tax-deductible until the loan is partially or fully repaid. Borrowers are responsible for paying property taxes and homeowners insurance (which may be substantial). We do not establish an escrow account for disbursements of these payments. A setaside account can be set up to pay taxes and insurance and may be required in some cases. Borrowers must occupy home as their primary residence and pay for ongoing maintenance; otherwise the loan becomes due and spouse, dies, sells the home, permanently moves out, defaults on taxes or insurance payments, or does not otherwise comply with the loan terms. American Advisors Group (AAG) is headquartered at 3800 W. Chapman Ave., 3rd & 7th Floors, Orange CA, 92868. V2017.08.23_ORKeep reading if you own a home in the U.S. and were born before 1955. Why Havent Senior Homeowners Been Told ese Facts? These materials are not from HUD or FHA and were not approved by HUD or a government agency. FACT: In 1988, President Reagan signed an FHA bill that put HECM loans into law. adno = 5 0 5 38 5 47AdvertisementAdvertisementAdvertisement

PAGE 13

The Sun /Thursday, July 12, 2018 www.yoursun.com Page 13 3GOLFThe West Charlotte County Republican Club will have a golf outing, set for a 9 a.m. July 21 at Lemon Bay Golf Club, 9600 Eagle Preserve Drive, Englewood. Cost is $85 per player by July 14, then $100 after. Registration includes players cocktail party from 6 p.m. to 9 p.m. July 20 at Lemon Bay Golf Club, with two beer or wine tickets, hors doeuvres and live music, plus continental breakfast and lunch on the tournament day, door prizes and individual team prizes. There will be four $10,000 hole-in-one prizes. Foursomes, twosomes and individual golfers are welcome to play this fourplayer shamble format. Proceeds benefit the junior golf program at Lemon Bay Golf Club. For more information contact Barb Peszko at 941-697-7592, or email joba9595@ gmail.com, lcurtis43@msn.com or jolenedrexel@gmail.com. The 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 in Rotonda West. The format will be four-player best-ball scramble. Cost 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, raffles, hole-in-one and longest-drive prizes. The Ryon D. Provencher Memorial 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.SAILINGEnglewood Sailings Popular Summer Sailing Camp s: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: July 9-13, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at 908-310-7975 or the Englewood SKY Family Y at 941-475-1234. Please visit our website at englewoodsailing.org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association : For multihull owners or those interested in them. No dues. Meets first Monday of each month 6p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667.MODEL SAILINGSun Coast Club meets Monday, Wednesday and Saturday, from 10a.m. to 3p.m. at South County Regional Park in Punta Gorda. Open to the public. For more information, call us at 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. Learn more about uu by joining us for practice. Contact Eddie Amara at 941-740-1286 or eamara1@comcast.net.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. Runner Chris Daniele is back on track. The Charlotte High School graduate has placed well in area 5Ks, as he continues his comeback from a physical malady, one that brie”y derailed his athletic career. The Florida Institute of Technology rising junior placed “fth among 499 entries, and third in the mens 15-19 age group, at the recent Firecracker 5K in North Port. He “nished with a time of 17:49:07. Daniele was cleared to resume training after March surgery and made a triumphant return by winning the Memorial Day Veterans 5K in 19:07. I ran the Memorial Day race,Ž he said. That was when I just started trying normal distance runs.Ž The Fourth was the first time I actually wanted to race,Ž he said. Im really happy with how things went.Ž Daniele made the decision to redshirt the 2017 cross country and 2017-18 track and field seasons, after suffering a blood clot while completing the first cross country race, the Mountain Dew Invitational 10K this past September. My arm swelled up bad and turned purple,Ž he said. He didnt have surgery until months later, he said, because the doctors, Were trying to figure out what happened. They were looking more into hereditary.Ž Eventually, an MRI revealed the problem. A muscle was pulling his first rib and collarbone together, compromising his health, with the pinching resulting in an upper arm blood clot, he said. Danieles top rib was removed during surgery. It wasnt sudden impact,Ž he said. It had been building up for years and years. It was definitely a very strange thing. After I woke up from the anesthesia, I was up and walking around within an hour or hour and a half. The surgery didnt keep Daniele from adding that he was jogging within a week. He went about eight months without running but has resumed normal physical activities, including lifting weights and playing basketball. Im really blessed for it to be so successful,Ž he said. Im feeling almost 100 percent.Ž He has been running 35 to 40 miles a week as he readies for the fall season. Share an accomplishment with Barbara Boxleitner at jdanddoc@ gmail.com.Former Fighting Tarpon is finding his distanceBy BARBARA BOXLEITNERSUN CORRESPONDENT SUN FILE PHOTO BY JENNIFER BRUNO Charlottes Chris Daniele runs the nal leg of the 4x800 relay in a race in 2016. Daniele is now a runner at the Florida Institute of Technology. LOCAL SPORTS CALENDAR adno=54537285

PAGE 15

The Sun /Thursday, July 12, 2018 www.yoursun.com E/N/C Page 15 CLASSIFIEDS 5 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 07/12/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $349K CALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 5156 Sago Palm, Rd., North Port BLESSED WITH A LARGE FAMILY? Prepare to fall in love with this spectacular custom 2400 SF 4-bdrm, 3-bath, 3-car-garage property w/formal living-dining area divided by stately columns + 18x22' family room, breakfast nook, 11x14' screened/tiled lanai + 12x14' open patio, on lushly landscaped oversized corner lot NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 OWNER FINANCINGROTONDAWEST, FSBO, Golf Course location, Seculed 2058SF, office + extra lot + Pool, 8 Doors, New S/S Appl. Low Loan fees, $170/yr HOA, No Flood Insurance. $325,000 941-999-8623 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $134,900 941-276-5132 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2/2/1 + Lanai w/ Hurricane Film on Windows. Great Location! As IsŽ $150K. By Owner. 941-743-6688 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR ADVERTISE In TheClassifieds! WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. Stainless, Updated, Luxury Vinyl Plank Flooring, 2 Lrg Master. $239,900 Barb Brooks, Integrity Real Estate of Florida Inc. 941-286-8669 Get $1000 off your Closing. 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2bdrm/1bath 14 Wide, 55+ Park, No Dogs, Low Lot rent. Close to Town. $16,000 941-474-2007 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $14,600. 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes Classified=Sales PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1210 HOMES FOR RENT ENGLEWOOD/ROTONDA Lg. 3/2/2 Screen Lanai on canal, New tile, carpet & paint $1600 2/2 Condo 2 to choose from $950 and upWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NORTH PORT Do you need a Transition Home? 3/2/2, No Smoking, 5 month minimum. Call Keith at 941-313-1375 PORT CHARLOTTE 3397 Croton Terr 2BR/1BA $1100/mo 1st + 2 mth sec dep. Mary 941-626-0125 PORT CHARLOTTE Executive Sailboat 3/2/2 Grassy Point $2200/mo. 2/2/1 Furnd, Pool $1200/mo All Beautifully Furnd, NO Smoking 941-628-0941 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Cori, Employment, Credit. No Animals or Smoking. Annual. $1,350. 508-974-5084 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE Priv. Bath & Use of Kitchen & Lanai $130./wk. Responsible Female. Only 941-743-6688 PORT CHARLOTTE W ater f ront Pool, Lady Pref, No Pets. $700/mo incls Util 757-630-2018 P O RT C HARL O TTE, C lean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 1390 VACATION/ SEASONAL RENTALS PT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $300. wk + Up Non smoker 941-661-4262. RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 2420 SF Unit at $3,330/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 T urnyou r trashinto cash! Advertise youryard sa l e! 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PUNTA GO RDA AIRP O RT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2020 CLERICAL/OFFICE ADMINISTRATIVE ASSISTANT Part Time, 25 Hrs Per Week, in Englewood. Phone Skills a Plus. Email Confidential Resume to: sunclassifieds1@gmail.com C a s h i n w i t h C l a s s

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, July 12, 2018 CLASSIFIEDS 6 2020 CLERICAL/OFFICE N O W H I R I N G CUSTOMER SERVICE REPRESENTATIVE PART-TIMEThe Arcadian Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multitasking is a priority. Apply at: The Arcadian 108 S. Polk Avenue Arcadia, FL 34266 or Email resu me to: gnickerson@sun-herald.com 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCAREis now HiringCNAs Full Time & WeekendsNURSES: Weekend Supervisor, Shift SupervisorApply: solarishealthcare.vikus.net CNA/HHAsPAYINGUPTO$13/HR.IMMEDIATE OPENINGS!Call today, work tomorrow!941-480-0880 ALL STAT HOME HEALTH VENICE, PT. CHARLOTTE, PUNTAGORDA, ENGLEWOODSARASOTA& ARCADIA! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! MEDI C AL A SS I S TANT WANTED Peds office in Engl. START IMMEDIATELY! Experienced preferred. Waived lab Tests, VSs, Vaccine injections, assist Dr., EMR Charting. Fax Resume 941-474-9049 www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23 LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERSSERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ASSISTANT MANAGER for Tire Store, Experienced in all phases. 941-639-5681 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 PAINTER S NEEDED w/ Experience in Boca Grande Area Must Have Own Vehicle & Valid DL. Tolls Paid. 941-232-5305 TIRE CHANGER $500-$700 PER WEEK w/DL. Call 941-639-5681 2050 SKILLED TRADES WARRANTY CLERK FT POSITION for experienced pro. Must have minimum of 2 years warranty experience in auto or RVs. Busy repair facility. Benefits, 401K, drug-free workplace. SEND RESUMEand payroll requirements to: jobs@rvworldinc.com or call Dave Hakes at (941) 966-2182Ž 2070 SALES BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quantifiable Outside Sales experience with digital and media experience preferred. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald.com Now Hiring S howroom Assistant Exceptional customer service and retail experience required. Plumbing Knowledge a plus Please email resume thorn berry.linda@gmail.com 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug free workplace Pre-employment drug testing required GRANITE INSTALL HELPERS & FABRICATORSNEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 NEEDCASH? HaveAGarage Sale! 2100 GENERAL ENTRY LEVEL POSITION FOR PRINTING We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES & RESPONSIBILITIES Remove product from the end of the printing press or finishing machine. Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations. Work Hours are: 4:30 pm to 1:30am QUALIFICATIONS Effectively communicate with other members of the staff. Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests. Follow all clean-up and housekeeping procedures. The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floo r level to 5 feet high using repetitive bending and twisting. The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack. The ability to use a computer. At least 18-years of age or older. Ability to work well in a team environment. Ability to follow instructions and work independently. The ability to read and write; possess good verbal and written comprehension. We are a Drug FREE Workpla ce. Pre-employment Drug testing required. Apply to Ken Moring kmoring@suncoastpress.com LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. PART TIME OFFICE HELP for Storage Facility in Deep Creek. Send resume to 24751 Sandhill Blvd. P.G. 33983 or Fax resume to 941-623-0132 or call 941-623-0031 between 9am-noon Monday Friday! 3000 NOTICES 3010 ANNOUNCEMENTS VETERANS A re Y ou I ntereste d in Joining the American Legion Post #159 1770 E. Venice Ave. V enice. For More Info Call 508245-8856 or 941-485-4748 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS S WM H O ME O WNER S EEK S SWF 65-75 for relationship. Looking to LOVE and be LOVED. (941)-412-5591 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. F i n d i t i n t h e C l a s s i f i e d s CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST DIAMOND RING : Heartshaped with smaller around and attached wedding band. North Port Area. REWARD 941-467-0627 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 H.D Housecleaning Service Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-769-4455 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730

PAGE 17

The Sun /Thursday, July 12, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 7 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. 5100 HOME & COMMERCIAL IMPROVEMENT H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties Bl ac kf or d s TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 5110 LAWN/GARDEN & TREE FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5140 PAINTING/ WALLPAPERING BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5185 ROOFING ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6001 ARCADIA AREA GARAGE SALES INDOOR MOVING SALE! Everything MUST Go! THURS FRI & SAT 9-3 8355 SW Liverpool Rd. 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 : 00 -1: 00 1 380 Viscaya Dr, Port Charlotte. Tools, Books, Christmas in Jul y and More! Cash Only. FRI .SAT 10AM 4PM 22524 Bolanos Ct. CARPORT SALE! Large & Small ItemsLawn, Videos, Toys Household, Games & Furniture Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! FRI.S AT. 8 AM? 2380 Linton Lane 33952. Tools, Beach Items, Tables, Chairs, Bike Parts, & LOTS of MISC!! 6005 PUNTA GORDA AREA GARAGE SALES FRI &S AT. 8 -5 598 BAL HARBOR BLVD. PGI MOVING SALE Everything goes! Furniture, Misc & tools. FRIS AT. 8 AM2 PM 2511 Rio Palermo Ct. Tools, 2 Loft Beds, Furniture, Kids Clothes, Toys and More! SAT 8 3 1009 T ay l or Rd Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! 6006 NORTH PORT AREA GARAGE SALES FRI. O NLY 7AM-5PM 3659 WARRIOR ST. Glass desk, tools, Clothes, sui t cases, computer chair, more S AT. O NLY 9 3 1978 ALLIANCE AVE. Clothes, tools, household goods and much more. 6007 ENGLEWOOD AREA GARAGE SALES FRI &SAT 8 2 9039 KESTRAL CIRCLE RAIN OR SHINE Home decor, Furniture, Picture Collection, Fishing Baby items, much more. 6008 ROTONDA AREA GARAGE SALES FRIS AT. 8 AM-4PM 303 Rotonda Cir. Furniture, Flat screen TV, Household and more! 6011 S. VENICE AREA GARAGE SALES SAT SUN 9AM 3PM 2631 Fiesta Dr. Huge Estate/Yard Sale: Household / holiday items; many new. Sale paying medical bills for can cer patient that died. 6012 VENICE GARAGE SALES SAT .SUN 10AM 4PM 830 Wood Sorrel Lane. Lakes of Jacaranda. HUGE MOVING OUT SALE!! Everything MUST GO!! 6025 ARTS AND CRAFTS A NNA G RIFFIN C uttlebug G old & White + accessories $90, OBO 941-423-4387 O IL PAINTIN G Beauti f ull y f ramed. Great for any home; bargain!! $165 941-639-1517 6027 DOLLS DOLL FRK MINT li m e d danny / scootor $45, OBO 941-426-4151 6030 HOUSEHOLD GOODS AREA RUG 8 x 10 ivory with beige swirls $25, OBO 941-429-1573 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C EILIN G FAN Hampton 5 2 Ž 5 Blade 4 Lights Like New $45 941-697-0673 CO FFEE TABLE wood & glass brown like new also have end ta bles $10 941-445-5619 COO LER S ET: Lg, S m,Bever age,2 mugs Rubbermaid NE W 5pc/ $25 941-787-0328 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Fauce t $26, OBO 941-697-0794 FIREPLA C E T OO L S 6 pc se t w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FL OO R FAN WIND MA C HINE 26Ž Powerful Like New $35 941-697-0673 F O LDIN G FABRI C cutting table on wheels, 36x60. $65 941-408-6564 HALL MIRR O R Brand New! 31W X 63L $150 941-627-6049 HALL MIRROR Brand New! 31W X 65L $150 941-627-6049 KIN G S IZE F O AM egg crateŽ Bed Topper Exc Cond $8 941-787-0328 MR COFFEE 12 cup program mable black & stainless exc cond $20 941-787-0328 O RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PULLING CART W oo d & S tee l Play cart on 4 wheels pulling handle $28 941-697-0794 THR O W PILL O W S country prin t w/solid reverse lace trim NE W pr/ $10 941-787-0328 T O A S TER O VEN sunbeam. new w/book. great for rv, etc. $15 941-235-2203

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, July 12, 2018 CLASSIFIEDS 8 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE NICE CORNER CABINET BROWN $100 863-993-0170 A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BASSET SOFA mo d ern fl ora l beige/green/mauve, full uphol, excellent $200 941-740-0357 BED KIN G size, cherry wood. very clean $150 941-698-0149 BED TWIN King Koil NEW mattress box frame 1/4 of cost new $150 954-642-6599 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SET Queen Size w / Boxspring & Mattress $200, BEDROOM SET Full Size w / New Mattress, $350., DINING ROOM SET w/ Breakfront & 6 Chairs $500, COUCH & LOVE SEAT $175 941-621-4781 BEDR OO M S ET Twin beds complete, dresser, mirror, night stand. Pale green and bamboo. Exc. cond. $410, OBO 941-486-1146 BENCH SLATTED T ea k woo d w/ white metal sides 46ŽW x 17ŽH $125 941-276-0116 BISTROTABLE + Hi g h top 2 chairs Espresso, round w/leaves $99 516-724-3877 BOOKCASES (2) O r i enta l $200 941-575-7244 C HAIR Leather, wing back Navy blue, exc, cond. $200 941-575-7244 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 DRESSER WITH m i rror $75 and night stand $25. Ex cond. 941-743-6363 ENTERTAINMENT CENTER Blonde Rattan GREAT shape $225, OBO 941-321-9686 HENRY LINK patio set Henry link wickerpatio set 42Žthick glass $225 941-473-0035 I BUY FURNITURE Or anything of value! 941-485-4964 L.R. C HAIR S 2 Aqua f lower print $200 941-575-7244 LAZYB O Y WALLHU GG ER great condition $225 941-580-4460 LIVIN G R OO M set Loveseat & matching hid-a-bed sofa good shape, clean, bed never slept on $300 941-475-0228 LIVING ROOM SET S o f a L ove Seat Chair Hassock Beige Good Condition $500 941-621-4721 MATTRE SS Q UEEN S erta Ultra Luxury Firm, clean cond. $30, OBO 954-642-6599 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRE SS & B O X $100 941-629-5550 MATTRE SS E S ( two twin ) & daybed. Mattresses hardly used $100 941-276-3260 PATI O S ET C ast Alum. table & 4 chairs $45 941-764-8435 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PUB TABLE WITH 6 chairs. Ex cellent cond. $450 941-626-9251 Q UEEN SO FA recliners O rig 1200.vibration more $395 941-580-4460 RATTAN CO FFEETABLE Blonde glass top GREAT condit ion $60, OBO 941-321-9686 RECLINER Bl ac k l eat h er goo d condition $50 941-697-4251 6035 FURNITURE ROCKER RECLINER ki ng s i ze Nice cond. $300/obo 941-539 4178 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 SLEEP SOFA Mi cro fib er, exc. cond $300 941-575-7244 SOFA 3 cus hi on B e i ge exc. cond $200 941-575-7244 SO FA with 2 matching chairs. Sand color, Perfect cond. $450 815-979-0557 SO FA WITH O TT O MAN FL Style Excellent cond. $175. 941-626-9251 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 30 ŽX 3 1Ž (f olds ) 4 colorful songbirds decorate top $65, OBO 941-624-0364 TABLE STEEL/30Ž X 70Ž Putty. Folds/Excellent condition $35, OBO 946-624-0364 W IND SO R R OC KER nichols & stone mfg. solid maple. $75 941-235-2203 6038 ELECTRONICS boom Box Panasonic RX-4920 1985 Radio works! $40 941-258-4771 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 HP M O NIT O R 1 9 Ž incl keyboard $25, OBO 941-426-4151 KARA O KE LA S ER disc player #clk-900 w/ cabinet $50, OBO 941-426-4151 PLAY S TATI O N 2 2 controllers, memory card, games $75, OBO 941-661-7158 6040 TV/STEREO/RADIO B OO M B O X Panasonic RX-CW26 $50 941-258-4771 SONY SURROUND 5SPKRS w/stands remote new 450 now $125 954-642-6599 TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CO N SO LE dark wood. Glass doors.for 48Žtv. New $85 941-235-2203 6060 COMPUTER EQUIPMENT CO MPUTER C HAIR Low back armless drafting chair with adj. foot ring. Black. $30 941-456-7211 DE S K T O P CO MPUTER DELL Inspiration 3847. Keyboard, speaker $129 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES MAJOR LEAGUE JACKET New York Mets, (NEW) $35 863-494-5918 MINK STOLE O vers i ze d bl on d e $175, OBO 941-429-1573 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE DI S HE S Dogwood Pattern, 39 Pieces $275, OBO 941-456-7211 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HAIR East Lake new upholstery. Beautiful. $65 941-624-0364 COC A CO LA D O RM FRID G E AS IS. GREAT PRICE! $30 941-391-6090 CO LLE C T O R S PLATE S (8) mint bargain; orig boxes and certificates $25 941-639-1517 C RY S TAL C AR 9 57 C hevy $50, OBO 941-661-7158 ITALIAN VALET S uit Rack Mahogany wood, vintage shoehorn incl. $200, OBO 941-276-0116 JUICER MANUAL circa 1940 rival mfg $40, OBO 941-426-4151 PINK DEPRE SS I O N G LA SS LARGE COLLECTION. GREAT PRICE! $200 941-391-6090 R O NALD M C D O NALD S vintage watches, 1 boys 1 girls both for $25 954-642-6599 R O NALD REA G AN MEDAL O F MERIT in orig embossed box $20 941-639-1517 R O YAL D O ULT O N FIR G URINE S mint retired bargains EA. $120 941-639-1517 TINY R O LLT O PDE S K chalk paint, purple, gold $50 941-258-4771 TRAN S I S T O R RADI OS 40 YEAR LARGE COLLECTION $200 941-391-6090 VINTAGE STETSON T an. Size 6 7/8. Made by American Hat Co. $25 941-456-7211 WW2 REMEMBEREDŽ new books & uncancelled stamps 2/35 or ea $20 941-639-1517 6090 MUSICAL FENDER/GIBSON/GRETSCH GUITARS For Sale. Call 941-661-6586 G UITAR, Wash burn acc.and elect. $350 786-306-6335 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $70 941-268-8951 BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 CAR LIFT f or scooter. El ectr i c. $400 941-249-9354 DELUXE S EATED WALKER NEW. HAND BRAKES $80 941-473-4168 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 INVER S I O N TABLE Teeter Hang ups … Never used $200 OBO 941-979-8052 KNEE SCOOTER 4 w h ee l w i t h break, stable $200/obo 941875-5752 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 Seizethesales withClassified! SCOOTER GO GO ELITE 2 years old $500 941-249-9354 WALKER DRIVE 4 w h ee l w / seat brakes $50 941-2499354 W HEEL C HAIR S TANDARD SIZE NICE $75 941-268-8951 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg. nice size. like new cond. $25 941-235-2203 6110 TREES & PLANTS BEAUTY BERRY, S now, Tamarind, Banana, Orchid tree 3 gal pot $8 941-258-2016 BI S MARK TREE S 2 3f t bismark trees. started from seed. $50 941-697-9857 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 C RAPE MYRTLE pink or purple in 3 gal pot $8 941-258-2016 R O YAL P O IN C IANA or DWF POINCIANA red or yel 3 gal pot $8 941-258-2016 S TAR JA S MINE evergreen bush fragrant flowers in 3 gal pot $8 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 T urnyou r trashinto cash! Advertise youryard sa l e! GO LF C LUB S Assorted l/h clubs $5 941-473-0035 GO LF C LUB S C obra driverl/h $30 941-473-0035 GO LF C LUB S Ping zing l/h 2 sw $95 941-473-0035 GO LF C LUB S ,PUTTER S R AND L CLUBS $75 786-306 6335 GO LF C LUB S /BA GS Irons, Drivers, wedge, putter $3 863-494-5918 GOLF SETS PRO .putters, quality $75 786-306-6335 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE BIKE RECUMBENT w/Electronics NICE $65 941-268-8951 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com A LUMINUM BEA C H/FI S HIN G Cart large, holds 8 rods, large tires $175 863-494-5918 BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 6130 SPORTING GOODS BOAT CHAIR BRAND NEW. GREAT PRICE! $60 941-391-6090 CATCHERS MITT/ RAWLINGS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FL O ATIN G SC REEN & S hovel for hunting shark teeth & shells $20 863-494-5918 WO MAN GO LF clubs and bag $90 941-400-7657 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6132FIREARMS ACCESSORIES GUN SAFE h o ld s 20 r ifl es. $400/obo 941-626-9251 6133 HUNTING & FISHING SUPPLIES FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 3 WHEELER good looking smooth riding 3 Wheeler only $185 941-474-1776 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K allen deluxe like new $60, OBO 941-426-4151 BIKE RACK HITCH MOUNT for 1 1/4Ž for 2 BIKES $40 941-268-8951 CANNONDALE MENS Ultegra. 54 cm, red, ex, cond $450 941-235-2203 RECUMBANT BIKE R e Bik e very comfortable w/great back support $190 954-642-6599 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 POOL 15X3 P oo l pump l a d der skimmer vacuum chemicals $175 941-626-3265 6160 LAWN & GARDEN C RAFT S MAN 22ŽPUSH MOWER 4.5hp $65, OBO 941-485-0681 C RAFT S MAN G RA SS TRIMMER W/EDGER ATTACHMENT GD CD $60 941-202-9172 C RAFT S MAN TRA C T O R 4 2 Ž CUT JUST TUNED UP GD CD $275 941-202-9172 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ED G ER ELE C T and 1 8 in elect trimmer. no gas hassle each $25 941-224-5464 FI S H P O ND Plastic 5x5x1 8 Ž w/waterfall 2 pumps&filters 2 Koi $100 941-204-6895 HI G H WHEEL PU S H 22 Ž Husky Mower 6.5HP Briggs & Stratton. Good Cond! $80. 941-743-8243 LAWNMOWER SP TB240 160cc 21Žcut $175, OBO 941-485-0681 LEAF VA C UUM shredder chip per Troy Built 625 series 190cc csv060 $200 941-875-8150 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 P O LY T O W Lawn Roller AgriFab 18 by 48-Inch $125, OBO 941-698-5748 P O WER WA S HER G enerac 3100psi 2.8gpm good condition $200 941-875-8150 PRE SS URE WA S HER Excell Honda 2700 psi $220, OBO 941-485-0681 PU S H M O WER 20 14 low hours starts 1st pull 21Ž cut -Englewood $65 352-628-0288 RIDIN G LAWN M O WER Lawn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 W ATER P O ND S good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING PATIO LOVE SEAT Iron Taupe Decorative $110 941-624-0364 PATI O S ET G lass, 45Ž round+ Chairs with Cushions Good cond $79 941-697-0794 PATI O TABLE, Large w/ Room for Umbrella$35.941-743-8243 SPORTS CHAIR Bl ue w i t h carrying bag $15 941-429-1573 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 HURRI C ANE PANEL S metal, for 3 bdrm. home. & mount hd w $350 941-625-8827 SINK TAN & FAUCET w / porcelain handles shot/cold $35 941-235-1054 TILE P O R C ELAIN enough f or 200sf. Can email photo $125.00 941-235-1054 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large fur niture $60 941-474-1776 BEN C H G RINDER 6 Ž 1/4 HP GD COND $35 941-202-9172 BENCH GRINDER 6Ž HP GD COND $35 941-202-9172 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CHOP SAW Hi tac hi 15Ž used runs fine $30, OBO 941-426-4151 C IR C ULAR S AW Electric Black and Decker $5 941-429-1573 C RAFT S MAN S ABRE S AW G D COND $35 941-202-9172 PORTER CABLE Pro plunge router used like new $225, OBO 941-426-4151 RADIAL ARM S AW 1 0 Ž C ra f ts man, 8 blades, DADO, Chuck & accs. $50 941-637-3950 RAM S ET C EILIN G master model L1600 w/case & acc $30, OBO 941-426-4151 W ALLPAPER TABLE 6 Lx 2  W WITH WALLPAPER TOOLS GD COND $50 941-202-9172 6220 OFFICE/BUSINESS EQUIP./SUPPLIES HORIZONTAL OAK fil e ca bi ne t Two drawers, 32Wx20Dx30ŽH $150, OBO 941-276-0116 O AK CO MPUTER desk W / shelves, file drawers 53x29x57Ž $100 941-276-0116 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats s old in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. RESCUE CATS SEEK NEW ADDRESS! Cats include Eye CandyŽ Siamese, Beauty Pagean t perfect Calico. Easy on the Eyes Tiger Manx, Must have baby Calico kitten, Phone lne open call now! Cat Peddler 941-270-2430. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. GERMAN SHEPARD PUPPIES (ONLY 2left) Parents AKC Reg. A vailable 7/18. Shots & Health Cert. Call or Text, No Voicemail. $750. ea. (941)-268-1581 YORKIE PUPPIES M a l e, R eg istered, 4 months old, ver y small. 941-405-9301 6236 PET SUPPLIES & SERVICES NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 A PPL S ET Elec.Range/Dish washer/Micro Wave White G.E $100 941-255-9894 C ARPET C LEANER Royal, never used w/manual. Orig. $279 $40 941-697-0983 CO FFEE MAKER Keurig Deluxe orig 359. latte cappicino ex presso $85 941-580-4460 ED G E S TAR CO UNTERT O P DISHWASHER $150 OBO. Great for small apartment or lim ited space issues. In very good condition. Call 941-380-0107

PAGE 19

The Sun /Thursday, July 12, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 9 6250 APPLIANCES FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. O RE C K S TEAM C leaner. Hard floors, carpet, fabrics, xlnt cond $100, OBO 941-740-0357 O VENKENM O RE also have microwave oven & old fridge cheap $50 941-445-5619 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 STOVE DISHWASHER & MICROWAVE all in Exc. cond. W hite $345 941-200-5488 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WINDOW AC 18 000 BTU LG with remote New still in box $500 $100 below cost(941)-637-7498 6260 MISCELLANEOUS FOR SALE 1 00  S O F C ardboard all $20 00 for crafts or ? $20 941-4969252 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 5 LASER Di scs $15 00 eac h $15 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A UT O TIRE S Firestone tires (2) size 265/75R/16 call Joe $175 941-698-1492 BAMBOO MAT f or d es k c h a i r to roll on. $8 941-496-9252 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 COOLER BLUE $5 941-429-1573 DVDS &VHS TAPES M any to choose from-just make offergreat shape $1 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HURRICANE PANELS meta l fi t 3 bdrm home, & mount hdw. $350 941-625-8827 MINI BLINDS Whi te 1 52W x 49 1-34Wx41 $30 941-235-8976 MINI BLINDS Whi te. 2-18Wx49,2-25Wx61,1 52Wx37 $60 941-235-8976 PORTABLE SAT A ntenna Wi negard for Direct,Dish or Bell Sys. $225 941-429-0681 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 STEP STOOL COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 YAMAHA SCOOTER 50 cc E xc. condition. $500 941-815-3951 6265 FREE MERCHANDISE CO U C H & L O VE S EAT FREE Super Clean Set, light pastel print. Just move 941-661-2814 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 1 98 7 C ADILLA C FLEETWOOD BROUGHAM $2,500 OBO, 70K actual miles. 317-512-2152 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 1 2 C HEVY E Q UIN O X $10,877 SILVER ICE, LS, 92K MI 855-481-2060 DLR 1989 CHEVROLET CAMARO $12,500 One Owner, 17,000 miles, 355 cid, 5-speed, t-tops. 989-284-7851 1996 CHEVY CORVETTE $19,900 Collector Edtion. LT4 6 Spd., 29,500 Miles, NCRS Top Flight 2011, New Tires, Excellent Cond! 941-780-3072 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 2007 CHEVY CORVETTE $26,500 Conv., 3LT-6.0-6 spd manual, 37K miles, Red ext, Gray int. 440-343-1985 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2007 DODGE CHARGER $5,000 OBO, Black on Black, Clean, 2.7 V6, air blows cold, switches, windows, cruise all work. Just replaced radiator and oil change. 941-769-4260 2006 DODGE RAM 1500 $7,900 V8, 95K miles, 2 door automatic, runs great. White/Silver 941-257-8592 7070 FORD 2010 FORD FUSION $6,987 RED CANDY, SEL, 102K MI 855-481-2060 DLR 2015 FORD FOCUS $8,990.RED, SE, 73K MI. 855-280-4707 DLR 2013 FORD EDGE $13,911.RED, SEL 59K MI. 855-280-4707 DLR 2015 FORD FUSION SE CPO -NOW $16,300 18,900 mi., Was $19,900 941-625-6141 DLR 2015 FORD ESCAPE SE CPO -NOW $16,900 23,400 mi., Was $19,900 941-625-6141 DLR 2016 FORD FUSION SE CPO -NOW $17,500 29,300 mi., Was $20,900 941-625-6141 DLR 20 15 F O RD ED G E S EL NOW $23,900/CPO 24,700 mi., Was $26,900 941-625-6141 DLR 2010 FORD ESCAPE GRAY, XLT, 115K MI 855-481-2060 DLR 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 FORD EDGE SEL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7080 JEEP 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 17 LIN CO LN CO NTINTENTAL $32,911. TAN, SELECT, 11K MI. 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 20 1 2 AUDI A 630 T Q $19,990. GRAY, NAV, 53K MI. 855-280-4707 DLR 7148 BMW 2013 BMW 535I $17,911. BLACK, NAV, 89K MI. 855-280-4707 DLR 2012 BMW 750LI $28,990. GREEN, NAV, 32K MI. 855-280-4707 DLR 7160 HONDA 2009 HONDA CIVIC $6,987 POLISHED METAL, EX, 134K MI 855-481-2060 DLR 2009 HONDA ACCORD $ 7,950 ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 20 1 0 F O RD FLEX $8,977 DARK BLUE, SEL, 128K MI 855-481-2060 DLR 2009 H O NDA O DY SS EY $9,377 TAFFETA WHITE, EX-L 147K MI 855-481-2060 DLR 2008 HONDA ACCORD LX $9,500 4dr, dark grey ex cond. 4cyl. All power, newer tires, 95k miles 941-979-6016 20 11 H O NDA C IVI C $9,877 POLISHED METAL, LX, 63K MI 855-481-2060 DLR 2010 HONDA CIVIC $9,877 SILVER METALLIC, EX, 113K MI 855-481-2060 DLR 20 1 2 H O NDA A CCO RD $10,877 METAL METALLIC, LX 88K MI 855-481-2060 DLR 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 0 H O NDA C IVI C $11,877 BLACK PEARL, EX, 71K MI 855-481-2060 DLR 2010 HONDA CR V $11,987 CRYSTAL BLACK, EX-L 79K MI 855-481-2060 DLR 2012 HONDA ACCORD $12,477 WHITE ORCHID, EX-L 84K MI 855-481-2060 DLR 2012 HONDA CIVIC $12,677 CRYSTAL BLACK, LX 76K MI 855-481-2060 DLR 2012 HONDA CIVIC $12,677 CRIMSON PEARL, EX 27K MI 855-481-2060 DLR 2011 HONDA PILOT $13,477 BLACK PEARL, EX-L, 119K MI 855-481-2060 DLR 2013 HONDA CRV $14,911. SILVER, EX-L, AWD, 69K MI. 855-280-4707 DLR 2015 HONDA ACCORD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 2009 HONDA CIVIC TAFFETA WHITE, LX, 117K MI 855-481-2060 DLR 7163 HYUNDAI 2009 HYUNDAI SANTA FE $5,950. SLATE BLUE, LIMITED, 130K MI 855-481-2060 DLR 2009 HYUNDAI TUCSON $8,977. OBSIDIAN BLACK, GLS 83K MI 855-481-2060 DLR 2014 HYNDAI SONATA $10,911. RED, GLS, 58K MI. 855-280-4707 DLR 2012 KIA SPORTAGE $15,990. SILVER, 46K MI. 855-280-4707 DLR 7178 LEXUS 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 2011 LEXUS ES 350 $16,990. BLACK, 42K MI. 855-280-4707 DLR 7178 LEXUS 2008 LEXUS LS 460 $17,990. OPALINE, NAV, 65K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $24,911. RED, CERT, 24K MI. 855-280-4707 DLR 20 15 LEXU S I S 2 5 0 $28,990. GRAY, CERT, NAV, 26K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $30,911. SILVER, CERT, 12K MI. 855-280-4707 DLR 20 14 LEXU S L S -4 60 L $47,990. BLACK, NAV, CERT, 24K MI. 855-280-4707 DLR 7180 MAZDA 2008 MAZDA CX 9 $8,877 CRYSTAL WHITE, SPORT 143K MI 855-481-2060 DLR 7190 MERCEDES 2008 MERCEDES BENZ S550 $12,990. BLUE, 121K MI. 855-280-4707 DLR 20 1 2 MER C EDE S C 2 5 0 BEIGE METALLIC, SPORT, 44K MI 855-481-2060 DLR 7195 MITSUBISHI 2012 MITSUBISHI OUTLANDER $9,877 SILVER, SPORT, ES 93K MI 855-481-2060 DLR 7200 NISSAN 20 1 6 NI SS AN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 7205 SPORTS CARS 2014 TESLA MODEL S $59,990. RED, NAV, 5,581 MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBARU C R OSS TREK $16,990. SILVER, 36K MI. 855-280-4707 DLR 7210 TOYOTA 2012 TOYOTA HIGHLANDER $12,950. BLACK, 95K MI 855-481-2060 DLR 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 2015 TOYOTA RAV4 $21,990. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 20 1 2 T O Y O TA PRIU S SILVER, TWO, 38K MI 855-481-2060 DLR 7250 ANTIQUES/ COLLECTIBLES MERCEDES 1929 REPLICA, 4 cyl Chevy engine, Excellent cond, 6k miles, Lots of extras, Runs great, $7500. Text to 941-626-9598 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 YO UN G O VER S EER Lives at Loving Hands Ministry Caring for 20+ Troubled Young Men. Des perate Need of a Vehicle. Keith 941-538-1652 Or Aunt Dotty 941-460-6577 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES BUCKET SEATS 2 grey c l ot h Ex cond. $70/ pair 941-6612667 TIRE S 4 Tires 1 9 5/ 6 5 R15 $ 150 941-626-3265 7270 AUTO PARTS/ ACCESSORIES 1967 MUSTANGSid e Scoops, New, $75 941-661-2667 TIRE S 4 1 8 5/ 6 5 R14 $ 15 0 941-626-3265 CO RVETTE RALLYWHEEL S 70Žs,set $495 786-306-6335 V 6 ENGINE C over 3 6L Di rect Injection $25 863-494-5918 14Ž RALLYWHEELS chevy el-camino,camaro $425 786-306-6335 7290 VANS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1995 FORD F-150 $700 4x4 Mud Tires, Needs Work or for Parts. 207-263-7031 (Englwd) 20 11 C HEVY CO L O RAD O $10,977. SILVER, LT W/ 1LT 107K MI 855-481-2060 DLR 20 15 C HEVY S ILVERAD O 1500 $27,990.BROWN, LT 37K MI. 855-280-4707 DLR 2015 TOYOTA TACOMA $29,990. BLACK, 4DR, 4X4 28K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2016 FORD ESCAPE SE CPO NOW $13,900 Hatchback 22k mi, was $15,900. 941-625-6141 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 33' CHRIS-CRAFTCOMMANDER338 W/ DUALSTATIONS, LRG.FLYBRIDGE, STATEROOMW/PRIVATEHEAD, (2) 5.7L MERCCRUISERS, 6.5 KW ONAN GENSET, (2) MARINEA/CUNITS,ETC.. GREATPARTY/LIVEABOARD BOAT. CALLOWNER@ 941-626-7038 $16,500. 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $5,500 717-386-1078 REDUCED 7338 MARINE SUPPLY & EQUIP. B O AT LIFT: Elevator boat li f t $300 941-539-4178 7339 CANOES/KAYAKS CANOE TYPE WATERCRAFT 14 (2) Fiberglass plus Mold $250 941-268-8951 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER 500 watt Electric, Brand new $1,095 Call 941-916-7350 SCOOTER E -z i p e l ectr i c $250 OBO 941-627-0516 2004 HONDAGOLDWING $6,000. 95K Miles, Good Condition! 941-486-0858 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7382 RV/CAMPER PARTS PORTABLE SAT A ntenna Wi ne gard auto for Direct, Dish, Bell $225 941-429-0681

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, July 12, 2018 10OUR TOWN OUTDOOR LIVING VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours: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 VISIT OUR NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 29,888 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,888 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 19,888 SALE PRICESTOCK#18T364 NEW 2018 FORD EDGE SE $ 25,888 SALE PRICESTOCK#18T161 NEW 2017 JEEP WRANGLER $ 29,988 SALE PRICESTOCK#7JT321 NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F286 NEW 2017 FORD FIESTA SE FWD $ 13,888 SALE PRICESTOCK#17F564 NEW 2018 DODGE GRAND CARAVAN SE $ 22,888 SALE PRICESTOCK#18DT136 NEW 2018 FORD F-150 CREW CAB $ 30,888 SALE PRICESTOCK#18T407 PRE-OWNED LOT LARGEST IN SW FLORIDA! N N E EW NEW 2018 FORD ECOSPORT S FWD $ 18,888 SALE PRICESTOCK#18T260adno=718482

PAGE 21

The News Wire Thursday, July 12, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Rescued Thai boys celebrate freedomThe 12 boys and their soccer coach rescued from deep within a flooded cave in Thailand made the V-for-Victory sign Wednesday from their beds in a hospital isolation ward. See page 2 NEW YORK „ Stone tools recovered from an excavation in China suggest that our evolutionary forerunners trekked out of Africa earlier than we thought. Until now, the oldest evidence of human-like creatures outside Africa came from 1.8-millionyear-old artifacts and skulls found in the Georgian town of Dmanisi. But the new find pushes that back by at least 250,000 years. Its absolutely a new story,Ž said archaeologist Michael Petraglia of the Max Planck Institute for the Science of Human History in Jena, Germany, who did not participate in the study. It means that early humans were getting out of Africa way earlier than we ever realized.Ž That exit came long before our own species, Homo sapiens, even appeared. The researchers believe the tools were made by another member of the Homo evolutionary group. The items included several chipped rocks, fragments and hammer stones. The 96 artifacts were dug up in an area known as the Loess Plateau, north of the Qinling mountains, which divide the north and south of China. Some of them were as old as 2.1 million years, according to the study in Wednesdays journal Nature. We were very excited,Ž said Zhaoyu Zhu, a professor at the Guangzhou Institute of Geochemistry, who led the field work. One of my colleagues suddenly noticed a stone embedded in a steep outcrop. After a short while, more artifacts were found „ one after another.Ž The tools were distributed throughout layers of dirt, suggesting our unidentified ancient relatives came back to the same site over and over, possibly following animals to hunt. Researchers also found bones of pigs and deer, but were not able to provide proof that the tools were used for hunting. Some experts not involved in the research think that the “ndings need The U.S. is on pace to leapfrog both Saudi Arabia and Russia and reclaim the title of the worlds biggest oil producer for the “rst time since the 1970s. The latest forecast from the U.S. Energy Information Administration predicts that U.S. output will grow next year to 11.8 million barrels a day. If the forecast holds, that would make the U.S. the worlds leading producer of crude,Ž says Linda Capuano, who heads the agency, a part of the Energy Department. Saudi Arabia and Russia could upend that forecast by boosting their own production. In the face of rising global oil prices, members of the OPEC cartel and a few non-members including Russia agreed last month to ease production caps that had contributed to the run-up in prices. President Donald Trump has urged the Saudis to pump more oil to contain rising prices. He tweeted on June 30 that King Salman agreed to boost production maybe up to 2,000,000 barrels.Ž The White House later clari“ed that the king said his Chinese find suggests human relatives left Africa earlierUS soon to leapfrog Saudis, Russia as top oil producerBy EMILIANO RODRIGUEZ MEGAASSOCIATED PRESSBy DAVID KOENIGAP BUSINESS WRITER OIL | 8 HUMAN | 8BRUSSELS „ President Donald Trump barreled into a NATO summit Wednesday with claims that a natural gas pipeline deal has left Germany totally controlledŽ and captive to RussiaŽ as he lobbed fresh complaints about allies delinquentŽ defense spending during the opening of what was expected to be a fraught two-day meeting. Trump also suggested that NATO allies commit to spending 4 percent of their gross domestic product on defense „ double the current goal of 2 percent by 2024. The president, in a testy exchange with NATO SecretaryGeneral Jens Stoltenberg that kicked off his visit, took issue with the U.S. protecting Germany as it strikes deals with Russia. I have to say, I think its very sad when Germany makes a massive oil and gas deal with Russia where were supposed to be guarding against Russia,Ž Trump said at a breakfast with Stoltenberg. Were supposed to protect you against Russia but theyre paying billions of dollars to Russia and I think thats very inappropriate.Ž Trump repeatedly described Germany as captive to RussiaŽ because of the energy deal and urged NATO to look into the issue. German Chancellor Angela Merkel pushed back “rmly, insisting that Germany makes its own decisions and drawing on her own background growing up in communist East Germany behind the Iron Curtain. Ive experienced myself a part of Germany controlled by the Soviet Union and Im very happy today that we are united in freedom as the Federal Republic of Germany and can thus say that we can determine our own policies and make our own decisions and thats very good,Ž she said. The president appeared to be referring to the Nord Stream 2 pipeline that would bring gas from Russia to Germanys northeastern Baltic coast, bypassing Eastern European nations like Poland and Ukraine and doubling the amount of gas Russia can send directly to Germany. The vast undersea pipeline is opposed by the U.S. and some other EU members, who warn it could give Moscow greater leverage over Western Europe. Its expected to be online at the end of 2019. Environmental-conscious Germany is trying to reduce its reliance on coal and is phasing out nuclear power by 2022, so it hopes to use natural gas to partially “ll the gap until the countrys electricity grid can cope with ”uctuating levels provided by renewable energy. The alternatives, including U.S. supplies, are more expensive. In their back-and-forth, Stoltenberg stressed to Trump that NATO members have been able to work together despite their differences. I think that two world wars and the Cold War taught us that we are stronger together than apart,Ž he told the president, trying to calm tensions. Trumps dramatic exchange with Stoltenberg set the tone for what was already expected to be a tense day of meetings with leaders of the military alliance as Trump presses jittery NATO allies about their military spending ahead of his meeting next week with Putin. The United States is paying far too much and other countries are not paying enough, especially some. So were going to have a meeting on that,Ž Trump said, describing the situation as disproportionate and not fair to the taxpayers of the United States.Ž They will spend more,Ž he later predicted. I have great con“dence theyll be spending more.Ž And with that, he went on to push allies at the Trump claims Germany controlled by Russia, Merkel differsBy JONATHAN LEMIRE and JILL COLVINASSOCIATED PRESSWASHINGTON „ Senators delivered a bipartisan, if nonbinding, rebuke to President Donald Trumps trade policies on the ”oor Wednesday, voting 88-11 to express support for congressional authority over presidential decisions to impose tariffs for national security reasons. The motion, offered by GOP Sens. Bob Corker of Tennessee and Patrick J. Toomey of Pennsylvania, would instruct conferees on an unrelated $147 billion spending bill covering the Departments of Energy, Veterans Affairs, Army Corps of Engineers and other agencies to include language providing a role for Congress in making a determinationŽ under a law enabling presidents to impose trade restrictions on security grounds. Trump has used Section 232 authority under the Trade Expansion Act of 1962 to impose tariffs on about $46 billion worth of steel and aluminum imports, including from allies such as Canada, Mexico and the European Union. The moves have riled trading partners and raised prices for U.S. consumers and businesses reliant on lower-cost imports from abroad, leading to condemnation from Republican free-trade advocates on Capitol Hill. Corker and Toomey have introduced a bill that would require the president to submit to Congress any proposed trade restrictions under Section 232 for approval within 60 days. The next step after Wednesdays symbolicŽ vote should be legislation to return the actual authority to Congress, Senate calls for more say on tariffsBy KELLIE MEJDRICHCQ-ROLL CALL GERMANY | 8 TRADE | 8 AP PHOTOIn this Sunday, Dec. 10, 2017 photo, scientists examine a pointed piece of quartzite rock that was unearthed from the oldest layer of dirt at a site in the Loess Plateau in China. In a report released on Wednesday, scientists believe stone tools like this could have belonged to our evolutionary forerunners that lived 2.1 million years ago. AP PHOTOSU.S. President Donald Trump, second right, listens to NATO Secretary General Jens Stoltenberg, left, during their bilateral bre akfast, Wednesday, in Brussels, Belgium. U.S. President Donald Trump talks with NATO Secretary General Jens Stoltenberg, left, prior to their bilateral breakfast, Wednesday.

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, July 12, 2018 WEATHER / WORLD TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 92 LOW 7645% chance of rain 20% chance of rainA stray afternoon thunderstorm91 / 7545% chance of rain FRIDAY GULF WATER TEMPERATURESome sun, a t-storm around in the p.m.93 / 7440% chance of rain SATURDAYA stray thunderstorm in the afternoon92 / 7540% chance of rain SUNDAYMostly cloudy, a t-storm possible; humid90 / 7630% chance of rain TUESDAYPartly sunny, a thunderstorm or two; humid92 / 7660% chance of rain MONDAY 2 5 8 7 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 430-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE889610210310093Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.05Ž Month to date 3.14Ž Normal month to date 3.20Ž Year to date 29.67Ž Normal year to date 24.16Ž Record 1.33Ž (2009) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 5.85Ž Normal month to date 2.73Ž Year to date 19.94Ž Normal year to date 23.47Ž Record 1.33Ž (1971) High/Low 94/77 Normal High/Low 92/74 Record High 96 (2004) Record Low 69 (1972) High/Low 91/74 High/Low 91/77 Normal High/Low 90/74 Record High 95 (2003) Record Low 70 (1993)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 3.14 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 29.67 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 90 78 pc 90 78 t Bradenton 91 77 t 90 77 t Clearwater 91 77 t 90 77 t Coral Springs 91 75 t 92 76 t Daytona Beach 91 75 t 91 75 t Fort Lauderdale 90 75 t 90 76 t Fort Myers 92 74 t 92 73 t Gainesville 93 74 pc 93 75 t Jacksonville 94 74 pc 93 76 t Key Largo 89 78 t 89 78 pc Key West 90 82 pc 91 80 pc Lakeland 91 74 t 91 74 t Melbourne 92 77 t 92 76 t Miami 90 75 t 90 75 t Naples 93 77 t 93 76 t Ocala 91 72 pc 91 73 t Okeechobee 90 72 t 90 72 t Orlando 92 74 t 92 73 t Panama City 90 77 pc 89 77 t Pensacola 91 77 pc 91 77 t Pompano Beach 92 78 t 91 78 t St. Augustine 90 75 pc 91 75 t St. Petersburg 91 76 t 91 76 t Sarasota 91 76 t 92 75 t Tallahassee 93 74 pc 93 75 t Tampa 92 79 t 92 77 t Vero Beach 91 73 t 91 72 t West Palm Beach 90 76 t 90 76 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:54a 8:07a 2:25p 10:50p Fri. 5:43a 8:55a 3:15p 11:38p Today 3:31a 6:23a 1:02p 9:06p Fri. 4:20a 7:11a 1:52p 9:54p Today 2:23a 4:56a 11:52a 7:47p Fri. 3:09a 5:52a 12:40p 8:33p Today 5:26a 8:36a 2:57p 11:19p Fri. 6:15a 9:24a 3:47p --Today 1:46a 5:02a 11:17a 7:45p Fri. 2:35a 5:50a 12:07p 8:33p SE 4-8 0-1 Light S 5-10 0-1 LightFt. Myers 92/74 storms afternoon Punta Gorda 93/76 storms afternoon Sarasota 91/76 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. 2018New Jul 12 First Jul 19 Full Jul 27 Last Aug 4 Today 6:07 a.m. 8:09 p.m. Friday 7:12 a.m. 9:09 p.m. Today 6:42 a.m. 8:25 p.m. Friday 6:43 a.m. 8:25 p.m. Today 5:24a 11:40a 5:56p ---Fri. 6:27a 12:12a 6:59p 1:15p Sat. 7:32a 1:17a 8:03p 1:48p BERYL Monterrey 95/68 Chihuahua 91/67 Los Angeles 88/69 Washington 86/70 New York 83/69 Miami 90/75 Atlanta 91/74 Detroit 85/65 Houston 92/74 Kansas City 97/75 Chicago 89/72 Minneapolis 90/72 El Paso 91/73 Denver 90/62 Billings 85/61 San Francisco 81/64 Seattle 84/61 Toronto 84/65 Montreal 81/62 Winnipeg 84/62 Ottawa 85/58 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 07/12/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 86 67 t 85 69 t Anchorage 65 53 pc 64 53 pc Atlanta 91 74 t 89 72 t Baltimore 85 65 s 87 69 s Billings 85 61 pc 95 67 s Birmingham 91 72 t 90 73 t Boise 95 63 s 100 69 s Boston 79 64 pc 78 63 s Buffalo 85 63 s 86 69 pc Burlington, VT 82 57 s 87 64 pc Charleston, WV 87 65 s 89 68 pc Charlotte 91 69 t 89 66 t Chicago 89 72 pc 94 74 pc Cincinnati 86 64 s 90 66 s Cleveland 83 63 s 88 68 pc Columbia, SC 96 75 t 92 72 t Columbus, OH 85 63 s 88 69 pc Concord, NH 81 53 pc 82 51 s Dallas 93 75 t 95 75 t Denver 90 62 t 85 60 t Des Moines 95 75 pc 92 75 t Detroit 85 65 s 90 71 c Duluth 84 62 pc 85 64 s Fairbanks 68 49 pc 74 53 c Fargo 84 63 s 89 66 s Hartford 84 60 pc 84 61 s Helena 87 57 s 94 61 s Honolulu 87 75 pc 88 76 sh Houston 92 74 t 93 73 t Indianapolis 86 64 s 90 69 s Jackson, MS 94 73 t 93 73 t Kansas City 97 75 s 96 75 s Knoxville 92 71 pc 90 72 t Las Vegas 96 83 t 100 87 t Los Angeles 88 69 pc 87 67 pc Louisville 89 68 s 93 71 s Memphis 93 76 t 94 77 t Milwaukee 87 71 pc 89 72 pc Minneapolis 90 72 t 85 71 pc Montgomery 95 75 pc 95 75 t Nashville 93 70 s 94 73 pc New Orleans 91 74 t 90 76 t New York City 83 69 pc 83 70 s Norfolk, VA 82 70 pc 81 67 s Oklahoma City 93 72 pc 91 73 t Omaha 97 77 pc 93 76 t Philadelphia 84 66 pc 86 69 s Phoenix 96 84 pc 102 84 pc Pittsburgh 82 61 s 87 67 pc Portland, ME 79 57 pc 77 56 s Portland, OR 96 65 s 89 59 s Providence 82 61 pc 82 59 s Raleigh 87 66 t 88 63 s Salt Lake City 94 70 t 96 71 s St. Louis 93 70 s 95 72 s San Antonio 95 74 pc 96 74 pc San Diego 80 71 pc 80 70 pc San Francisco 81 64 pc 78 63 pc Seattle 84 61 s 82 58 s Washington, DC 86 70 s 88 71 s Amsterdam 76 57 pc 75 56 pc Baghdad 113 84 s 112 80 s Beijing 79 73 pc 80 74 t Berlin 70 61 r 78 59 pc Buenos Aires 60 46 c 62 46 pc Cairo 94 75 s 95 77 s Calgary 81 56 s 83 49 pc Cancun 87 78 t 89 78 pc Dublin 69 50 pc 70 52 pc Edmonton 77 53 s 72 47 t Halifax 76 57 pc 70 55 pc Kiev 82 64 t 78 61 pc London 78 60 pc 78 60 pc Madrid 93 68 s 94 66 s Mexico City 76 52 t 77 54 t Montreal 81 62 s 86 67 c Ottawa 85 58 s 87 64 c Paris 79 62 pc 81 62 pc Regina 81 56 s 87 64 s Rio de Janeiro 72 62 pc 76 65 pc Rome 83 65 s 86 67 s St. Johns 66 50 r 61 47 c San Juan 87 75 s 87 79 pc Sydney 66 46 pc 62 44 s Tokyo 86 78 c 88 80 c Toronto 84 65 c 86 69 c Vancouver 75 59 s 74 57 s Winnipeg 84 62 s 87 66 sHigh ................... 100 at Thermal, CALow ........................ 33 at Stanley, ID(For the 48 contiguous states yesterday)88Lightning sparked 335 separate forest “ res in the northern Rockies on July 12, 1940. Q: Which is heated by the sun faster, land or water?A: Land. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/76 92/74 92/73 92/74 93/74 92/73 92/73 91/73 92/73 92/79 91/77 90/78 91/77 92/74 93/74 93/76 92/74 93/75 93/75 92/74 93/74 92/74 93/74 91/76 92/74 90/78 91/77 91/76 93/74 92/76 91/77 91/73 91/76 91/77 90/79 91/76 91/76 92/76 BEIJING „ Last month, the daughter of a jailed Cambodian opposition party leader received an email from a well-seeming activist at a reputed Cambodian non-pro“t. For weeks, the sender nudged Monovithya Kem to open an attachment described as containing interview questions. Kem suspected a trap set by Cambodian hackers seeking access to her computer. But a monthslong investigation by California security-research “rm FireEye revealed that Kem was among several Cambodians likely targeted by a far more formidable actor: China. FireEye said Wednesday it found evidence that a Chinese hacking team it believes is linked to Beijing has penetrated computer systems belonging to Cambodias election commission, opposition leaders and media in the months leading up to Cambodias July 29 election. Investigators could not immediately tell what, if any, data had been stolen or altered. The Foreign Ministry in China has rejected these allegations. Although FireEye did not “nd evidence that the Chinese hackers are working to sway the Cambodian elections in the ruling partys favor, the revelations may cast a murky geopolitical shadow over the elections critics already say will be neither free nor fair.US firm: Chinese hackers infiltrated Cambodias politicsBy GERRY SHIHASSOCIATED PRESS AP PHOTOIn this April 26 photo, visitors stand in front of an electronic data display showing a map of China at the Global Mobile Internet conference in Beijing.MAE SAI, Thailand „ As ecstatic relatives watched and waved from behind a glass barrier, the 12 boys and their soccer coach rescued from deep within a flooded cave in Thailand made the V-for-Victory sign Wednesday from their beds in a hospital isolation ward where they are recovering from the 18-day ordeal. An American involved in the operation described the perilous zero-visibility dives that brought the boys out safely as a once in a lifetime rescue.Ž Derek Anderson, a 32-year-old rescue specialist with the U.S. Air Force based in Okinawa, Japan, said that at times during the risky rescue, the boys had to be put into harnesses and highlined across the rocky caverns. At other times, they endured dives lasting up to half an hour in the pitch-black waters. The world just needs to know that what was accomplished was a once in a lifetime rescue,Ž Anderson told The Associated Press in an interview on Wednesday. We were extremely fortunate that the outcome was the way it was. Its important to realize how complex and how many pieces of this puzzle had to come together.Ž He said the boys, ranging in age from 11 to 16, were incredibly resilient.Ž What was really important was the coach and the boys all came together and discussed staying strong, having the will to live, having the will to survive,Ž Anderson said. That gutsy determination was on display Wednesday in a video taken from the hospital isolation ward. The boys, their faces covered by green surgical masks, flashed the V-for-Victory sign as they sat up in bed and chatted with their nurses, at times responding with the customary Thai sign of respect „ hands pressed together while bowing the head. The youngest boy, 11, appeared to be asleep under a crisp white sheet. Dont need to worry about their physical health and even more so for their mental health,Ž said Chaiwetch Thanapaisal, director of Chiang Rai Prachanukroh Hospital. Everyone is strong in mind and heart,Ž he said at a news conference of officials involved in the rescue. The four boys and 25-year-old soccer coach who were brought out Tuesday on the final day of the three-day rescue effort have recovered more quickly than the boys rescued on Sunday and Monday, Chaiwetch said. Even so, all need to be monitored in the hospital for a week and then rest at home for another 30 days, he said. Three have slight lung infections.With V-for-Victory sign, rescued Thai boys celebrate freedomBy STEPHEN WRIGHT and KAWEEWIT KAEWJINDAASSOCIATED PRESS AP PHOTOIn this image made from video, released by the Thailand Government Spokesman Bureau, three of the 12 boys are seen recovering in their hospital beds after being rescued along with their coach from a ooded cave in Mae Sai, Chiang Rai province, northern Thailand. | NEWS FROM AROUND THE WORLDQuake damage reveals older structure inside Mexico pyramidMEXICO CITY (AP) „ Archaeologists say damage to a pre-Hispanic pyramid in central Mexico from the Sept. 19 earthquake has revealed an older structure that was covered by later building. The Teopanzolco pyramid platform is in the city of Cuernavaca, just south of Mexico City. The Aztec-era pyramid was built sometime between 1200 and the Spanish conquest in 1521. The magnitude 7.1 quake on Sept. 19 Spanish fishing vessel sinks off ArgentinaBUENOS AIRES, Argentina (AP) „ A Spanish fishing trawler sank in rough weather off the coast of Argentina and at least one crewmember died, Argentinas Navy said Wednesday. Twenty-five crewmembers were rescued and one was missing. caused parts of the pyramid to sink or lean. The National Institute of Anthropology and History said Wednesday that in doing repair work, experts found a smaller, older temple inside that probably dates to 1150 to 1200. The Navy issued a statement saying it was alerted Tuesday night that the Dorneda was in trouble. Early in the morning, the Spanish fishing trawler Farruco found two life rafts and a lifeboat with crewmembers from Spain, Peru, Morocco and Indonesia aboard. The British-flagged Beagle I also participated in the rescue and was taking the survivors to shore in Puerto Madryn, some 800 miles south of Buenos Aires. The Navy said was still searching for the missing crewmember. Navy spokesman Enrique Balbi said the ship apparently took on water during rough weather.

PAGE 23

The Sun /Thursday, July 12, 2018 www.yoursun.com Page 3 NATIONAL NEWSNEW YORK „ Global stock indexes sank Wednesday after the Trump administration released a list of $200 billion in goods that could be hit with tariffs and China said it would retaliate. The dollar spiked and big exporters plunged. Companies that sell computer chips, oil, basic materials and heavy machinery dropped after the Trump administration proposed a 10 percent tax on a wide list of imports. It is scheduled to make a decision on the potential tariffs after Aug. 31. Chinas government said it will take “rm and forceful measuresŽ if the new tariffs are enacted. That response would likely include measures other than tariffs. Trump has threatened to put new taxes almost everything the U.S. imports from China. A four-day winning streak for the S&P 500 ended as the benchmark index lost 19.82 points, or 0.7 percent, to 2,774.02. The Dow Jones Industrial Average dropped 219.21 points, or 0.9 percent, to 24,700.75. The Nasdaq composite fell 42.59 points, or 0.5 percent, to 7,716.61. The Russell 2000, an index of smaller and more U.S.-focused companies, gave up 11.96 points, or 0.7 percent, to 1,683.66. The S&P 500 had closed at a “ve-month high Tuesday. The new list of tariff targets from the U.S. Trade Representative includes vacuum cleaners, furniture and car and bicycle parts, but U.S.-branded smartphones and laptops were excluded. Still, chipmakers, which make large portions of their sales in China, slumped. Nvidia fell 2.3 percent to $247.53 and Micron Technology lost 2.8 percent to $54.18. Construction equipment maker Caterpillar lost 3.2 percent to $136.76 and farm equipment maker Deere lost 2.2 percent to $141.42. The ICE U.S. dollar index jumped 0.6 percent, a large move. The dollar rose sharply against the Japanese currency, increasing to 112.04 yen from 111.28 yen. The euro fell to $1.1674 from $1.1745. The stronger dollar hurts exporters because it makes U.S. goods and commodities more expensive in other markets. Crude oil prices tumbled partly because of the rising dollar and partly because Libya said it will start exporting oil again, a move that will increase supplies. Benchmark U.S. crude fell 5 percent to $70.38 a barrel in New York. Brent crude, used to price international oils, plunged 6.9 percent to $73.40 a barrel in London. On Friday the U.S. and China put 25 percent taxes on $34 billion in imports. China imported only $130 billion in goods from the U.S. last year, but it could retaliate against the U.S. through other means including regulatory moves and investigations of U.S. companies. The trade dispute stems from Washingtons complaint that Beijing steals or pressures companies to hand over technology and its concerns that plans for state-led development of Chinese companies in robotics and other “elds might erode American industrial leadership. Indexes in Europe and Asia took steeper losses as investors worried the worsening trade dispute will hamper the growth of the global economy. Frances CAC 40 and the DAX in Germany both lost 1.5 percent. Britains FTSE 100 index dropped 1.3 percent. Japans benchmark Nikkei 225 fell 1.2 percent and the South Korean Kospi lost 0.6 percent while Hong Kongs Hang Seng shed 1.3 percent. Airlines took sharp losses after American said it expects slower fare growth in the U.S. American Airlines slumped 8.1 percent to $35.96 and United Continental slid 3.4 percent to $68.88. Twenty-First Century Fox raised its offer for European pay TV service Sky. Fox already owns 39 percent of Sky and wants to buy the rest, but rival Comcast has stepped in with its own bid. Fox says the new offer values Sky at $32.5 billion. Fox lost 4 percent to $47.79. In the U.K., Sky stock fell 0.5 percent. Bond prices moved higher. The yield on the 10-year Treasury note fell to 2.84 percent from 2.87 percent. The dip in bond yields helped utility companies make small gains. Utility companies tend to pay large dividends, so investors who want income often buy them when bond yields fall. In other commodities trading, gold lost 0.9 percent to $1,244.40 an ounce. Earlier this month gold hit its lowest price since early 2017. Silver fell 1.7 percent to $15.82 an ounce. Copper skidded 3.4 percent to $2.74 a pound. Wholesale gasoline fell 4.6 percent to $2.06 a gallon. Heating oil sank 5.4 percent to $2.10 a gallon. Natural gas rose 1.5 percent to $2.83 per 1,000 cubic feet.Stocks skid as trade war worsens with new tariff threatsBy MARLEY JAYAP MARKETS WRITERWATFORD CITY, N.D. (AP) „ All eight outdoor warning sirens in a North Dakota oil patch city were sounded before a deadly tornado ravaged an RV park, but park residents and others said they didnt hear them, authorities said Wednesday. A newborn baby was killed and more than two dozen people were injured when the storm moved through Watford City shortly after midnight Tuesday. More than 120 structures were demolished. Karolin Jappe, the McKenzie County emergency manager, said all of the sirens functioned properly, including one within blocks of the RV park. When you put a siren in that environment you arent going to hear that unless youre outside. And nobody would be outside in that weather,Ž Jappe said. Mary Senger, emergency manager for Burleigh County in Bismarck, said its not unusual for high winds to distort the sound of a siren, which typically has a 1-mile radius. She said the systems are meant to alert people who are engaged in outdoor activities and most of the sirens are placed near parks, sporting venues or other recreational areas. McKenzie County Sheriff Gary Schwartzenberger said he lives on a hill overlooking the park and he didnt hear the sirens. Ken Simosko, National Weather Service meteorologist in Bismarck, said a severe thunderstorm warning with the possibility of a tornado was issued about 60 minutes in advance of the storm. He declined to talk about what impact the storm would have on the sound of warning sirens. The tornado destroyed 122 structures and damaged about 200 more. Lt. Matthew Watkins of the McKenzie County Sheriffs Of“ce said the number of people injured stood at 29 on Wednesday afternoon, but he expected that number to rise. Nine of those are in critical condition, he said. National Weather Service meteorologist John Paul Martin classi“ed the tornado as an EF2, which is de“ned by wind speeds between 111 and 135 mph. Wind speeds reached 127 mph in Watford City, damaging mobile homes and overturning campers in the RV park.Official: Residents didnt hear warning siren THE BISMARCK TRIBUNE VIA APIn this Tuesday photo, Louis Vallieres searches through the wreckage of his mobile home in the Prairie View RV Park in Watford City, N.D., after a tornado whipped through. NEW YORK (AP) „ Michael Avenatti, the lawyer best known for representing the porn actress Stormy Daniels, said Wednesday he is working to reunite two Honduran girls in New York with the parents they were separated from at the U.S. border. Avenatti said he and fellow attorney Ricardo De Anda are trying to connect the girls with their father, who is out of immigration detention but isnt allowed to leave Texas. Their mother is still in federal custody. Avenatti held a news conference outside a foster care center in Harlem that has been looking after the girls. He said it took two tries plus a series of tweets before the Cayuga Centers facility agreed to let them see the girls, aged 9 and 5. Avenatti said when they first showed up for a pre-arranged visit, he was asked to wait for an hour. Then, a police officer appeared and escorted them out. After Avenatti tweeted a complaint about not being allowed in, he said he got a call from the center assuring him he could see the youngsters. A lawyer for the Cayuga Centers declined to comment. Avenatti wants U.S. immigration officials to allow the girls father, Hector Santos, to be allowed to travel to New York from Texas, where he is wearing a monitoring device. The girls and their mother were detained at the border in June. Santos had come to the U.S. earlier in the year. Its easier for me to go visit a client on death row in any state in the country than it is for me to go into a center like this and check on two little girls that were stripped from their parents,Ž Avenatti said.Stormy Daniels lawyer working for 2 immigrant kids in New YorkBy DEEPTI HAJELAASSOCIATED PRESS AP PHOTOAttorney Michael Avenatti, left, stands with co-councel Ricardo de Anda as he speaks to reporters during a news conference outside the Cayuga Centers oces in Harlem, Wednesday, July 11, in New York. Avenatti represents two Honduran girls shipped to New York after being separated from their parents at the Mexican border. T he girls parents are being detained in Texas by the Immigration and Customs Enforcement agency.Papa Johns founder apologizes after reportedly using slur Hawaii Supreme Court sides with lesbian couple in B&B case North Carolina GOP candidate compares Democrats to Nazis US Navy now allows women to wear ponytails, lock hairstylesNEW YORK (AP) „ Papa Johns founder John Schnatter is apologizing after reportedly using a racial slur during a conference call in May. The apology Wednesday comes after Forbes cited an anonymous source saying the pizza chains marketing “rm broke ties with the company afterward. Forbes said Schnatter used the N-word during a media training exercise. When asked how he would distance himself from racist groups, Schnatter reportedly complained that Colonel Sanders never faced a backlash for using the word. In a statement released by Louisville, Kentucky-based Papa Johns, Schnatter said reports attributing use of inappropriate and hurtfulŽ language to him were true. Regardless of the context, I apologize,Ž the statement says. The University of Louisville also said Wednesday that Schnatter resigned from its board of trustees, effective immediately. Schnatter stepped down as CEO last year after blaming slowing sales growth on the outcry surrounding football players kneeling during the national anthem. He remains chairman of the company he started when he turned a broom closet at his fathers bar into a pizza spot. Papa Johns shares fell nearly 5 percent Wednesday after the report, closing at $48.33. HONOLULU (AP) „ A Hawaii appeals court ruling that a bed and breakfast discriminated against a couple by denying a room to two RALEIGH, N.C. (AP) „ A Republican candidate for the North Carolina state Senate is comparing Democrats to Nazis, roaches and a sitcom character. The News & Observer of Raleigh reports former Durham County sheriffs deputy Rickey Padgett is challenging incumbent Democrat Mike Woodard. On Twitter, Padgetts posted in January an image depicting U.S. Rep. Nancy Pelosi and Sen. Chuck Schumer in Nazi uniforms with the words Chucks SS anti Trump unit.Ž State Democratic Party spokesman Robert Howard called Padgett anti-Semitic and urged the GOP to distance itself from Padgett. A February 2017 tweet features Sen. Elizabeth Warren labeled as a cartoon roach which says Come on Pelosi and you Democrat cock roaches, Trump is on the way!Ž Padgett also compared U.S. Rep. Maxine Waters to Aunt Esther,Ž the foil to Redd Foxxs character on Sanford & Son.Ž PROVIDENCE, R.I. (AP) „ The Navy says it will now allow servicewomen to sport ponytails and other longer hairstyles, reversing a policy that long forbade them from letting their hair down. Chief of Naval Operations Adm. John Richardson says it makes the | NEWS FROM AROUND THE NATIONwomen because theyre gay will stand after the states high court declined to take up the case. Aloha Bed & Breakfast owner Phyllis Young had argued she should be allowed to turn away gay couples because of her religious beliefs. The Hawaii Supreme Court on Tuesday rejected Youngs appeal of a lower court ruling that ordered her to stop discriminating against same-sex couples. The Alliance Defending Freedom, a conservative Christian law “rm that is representing Young, didnt immediately respond to a request for comment. Lambda Legal Senior Attorney Peter Renn says the decision indicates that the government continues to have the power to protect people from the harms of discrimination, including when its motivated by religion. Navy more inclusive. Many black women had asked for changes to the female grooming standards. A female sailor announced the new policy during a Facebook Live event Tuesday with Richardson. Lock hairstyles, or ropelike strands, are also now allowed. Wider hair buns too. And women can wear ponytails while in uniform. At the U.S. Naval War College in Rhode Island Wednesday, women said theyre excited to switch from buns, which dont “t well under helmets. Lt. Cmdr. Jess Cameron says it seems like a small thing, but it sends a larger message. AP FILE PHOTOIn this Dec. 14, 2013 le photo, Navy womens soccer goalkeeper Elizabeth Hoerner stands in formation before the start of the Army Navy NCAA college football game at Lincoln Financial Field in Philadelphia.

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, July 12, 2018 CTB CooperTire 26.55 -.05 CPRT Copart s 58.32 -.39 CPLG CorePtLd n 26.10 -.22 CSOD CorOnDem 51.05 +.84 GLW Corning 28.26 -.69 OFC CorpOffP 29.84 -.03 COST Costco 210.95 -.75 COTY Coty 14.05 -.39 CUZ CousPrp 9.57 -.11 CBRL CrackerB 158.50 +.21 CREE Cree Inc 45.55 -.86 CPG CrescPtE g 7.55 -.24 CEQP CrestEq rs 32.00 -.30 CROX Crocs 16.99 +.40 CRON CronosGp n 6.97 -.01 CCI CrwnCstle 110.86 +.26 CCK CrownHold 46.95 +. 33 CMI Cummins 134.09 -3.10 CYBE CybrOpt 19.25 -.05 CY CypSemi 16.19 -.59 D-E-FDCT DCT IndlTr 66.47 -.36 DDR DDR Corp rs14.20 -.27 DNP DNP Selct 10.96 -.01 DHI DR Horton 41.16 -.37 DTE DTE 105.66 +1.66 DXC DXC Tch n 84.05 -.94 DHR Danaher 98.57 -1.59 DRI Darden 110.46 +.66 DF DeanFoods 10.88 +.08 DE Deere 141.42 -3.13 DK Delek 46.82 -1.84 DVMT DellTch n 94.09 -.28 DAL DeltaAir 49.84 -.76 DNR DenburyR 5.07 -.24 DEPO Depomed 8.36 +.16 DERM Dermira 11.32 +.33 DB DeutschBk 11.15 -.28 DVN De vonE 44.12 -1.49 DEO Diageo 145.99 -1.18 DO DiamOffsh 19.98 -.93 DRH DiamRk 12.18 -.20 FANG DiambkEn 130.76 -3.20 DSX DianaShip 4.75 -.07 DKS DicksSptg 34.50 -.20 DBD Diebold 13.00 -.10 DGII DigiIntl 13.70 -.10 DLR DigitalRlt 116.24 +.41 DDS Dillards 87.27 -.55 DFS Discover 71.24 -.34 DISCA DiscIncA 27.67 -.73 DISCK DiscIncC 25.61 -.61 DISH DishNetw h 33.51 -1.42 DIS Disney 108.04 +2.01 DG DollarGen 99.02 -.99 DLT R DollarTree 85.20 -.63 D DomEngy 69.56 +.48 DPZ Dominos 279.66 +7.27 UFS Domtar g 48.00 -.24 DCI Donaldson 45.23 -.77 DWDP DowDuPnt 66.30 -1.51 LEO DryStrt 7.67 +.04 DBX Dropbox n 30.94 -.34 DUC DufPUC 8.61 ... DUK DukeEngy 80.38 +.86 DRE DukeRlty 28.96 +.03 ETFC E-Trade 60.94 -.02 EBAY eBay s 36.98 -.06 EOG EOG Rescs124.66 -2.31 EPE EP Energy 2.98 -.22 EQT EQT Corp 55.81 -.59 ETN Eaton 75.76 -2.55 EOS EV EEq2 17. 30 -.06 EXG EVTxMGlo 9.44 -.08 ECL Ecolab 141.94 -.97 EIX EdisonInt 65.68 +.69 EW EdwLfSci s144.65 -2.40 EGO EldorGld g 1.05 ... EA ElectArts 145.72 +1.53 LLY EliLilly 87.56 -.49 ELLI EllieMae 105.40 +.23 ESBK ElmiraSB 20.50 +.10 EMES EmergeES 7.20 -.22 EMR EmersonEl 69.07 -1.92 EEP EnbrdgEPt 10.79 -.10 ENB Enbridge 35.41 -.38 ECA EnCana g 12.85 -.34 EXK EndvSilv g 2.97 -.16 ENDP Endo Intl 10.84 -.04 ETE EgyTrEq s 17.52 -.12 ETP EngyTrfPt 19.00 -.05 ERF Enerpls g 12.88 -.52 ENLC EnLinkLLC 15.70 -.05 EBF Ennis Inc 20.45 +.25 ENPH Enphase 7.04 -.44 ESV ENSCO 7.66 -.23 ETM Entercom 8.10 ... ETR Entergy 82.21 +1.28 EPD EntProdPt 27.90 -.22 EVHC EnvisnHl n 44.74 +.14 EQR EqtyRsd 64.87 ... EL EsteeLdr 139.47 -5.13 ETSY Etsy n 43.39 -.40 EVRG Evergy 55.97 +.97 ES EversrceE 59.25 +.53 EVLV EvineLive 1.34 ... EXAS ExactSci h 62.50 +.11 XAN ExantasCap 10.18 +.03 EXEL Exelixis 21.61 +.26 EXC Exelon 42.45 +.28 EXPE Expedia h 125.14 -2.12 EXPR Express 9.35 +.02 ESRX ExpScripts 80.57 +.01 STAY ExtendStay 21.28 -.27 XOG ExtrOilGs n 15.06 -.24 EXTR ExtrmNet 8.55 -.11 XOM ExxonMbl 82.59 -1.07FNB FNBCp PA 13.49 -.12 FB Facebook 202.54 -1.00 FPI Farmland 5.28 -3.37 FAST Fastenal 54.51 +4.98 FDX FedExCp 230.22 -5.44 FNHC FedNatHld 22.39 -.07 FRT FedR lty 124.89 -1.39 RACE Ferrari n 136.21 -1.49 FGP Ferrellgs 3.32 -.09 FCAU FiatChrys 19.31 -.95 FNF FidlNatFn 38.30 -.04 FDUS FidusInvst 14.49 +.01 FITB FifthThird 29.57 -.13 FNSR Finisar 18.44 -.28 FEYE FireEye 16.90 +.14 FBP FstBcpPR 7.98 +.01 FDC FstData n 22.31 +.14 FHN FstHorizon 17.80 -.14 AG FMajSilv g 7.61 -.40 FSLR FstSolar 54.72 -.50 FE FirstEngy 35.90 +.51 FISV Fiserv s 76.46 +.50 FIT Fitbit n 6.60 -.33 FLC FlrtyTotR 19.40 +.02 FLEX Flex Ltd 14.34 -.33 FND Flor&Dec n 48.52 -3.27 FLO FlowrsFds 20.53 +.06 FLR Fluor 48.84 -.92 FL FootLockr 52.03 -.99 F FordM 11.07 -.18 FORM FormFac 13.20 -.90 FTV Fortive n 76.24 -.82 FBHS FBHmSec 54.40 -.79 FOSL Fossil Grp 26.87 -2.29 BEN FrankRes 32.14 -.35 FCX FrptMcM 17.41 -.70 FTR Frontr rs 5.23 -.15 G-H-IGDS GDS Hld n 44.00 +1.03 GGP GGP Inc 20.94 -.04 GWPH GW Pharm144.85 -.47 GDV GabDvInc 23.26 -.04 GGT GabMultT 9.11 +.02 GUT GabUtil 5.94 ... GME GameStop 14.70 -.16 GLPI Gam&Lsr n 35.94 +.03 GPS Gap 30.20 -.81 GDI GardDnv n 28.83 -.44 GRMN Garmin 62.28 -1.02 GST GastarExp .53 -.04 GAM GAInv 34.93 -.16 GD GenDynam191.51 -1.29 GE GenElec 13.99 -.18 GIS GenMills 44.69 ... GM GenMotors 39.30 -.79 GEL GenesisEn 2 2.61 -.32 GNTX Gentex 23.17 -.72 GPC GenuPrt 92.06 -1.36 GNW Genworth 4.53 -.08 GERN GeronCp 3.59 -.01 GILD GileadSci 76.02 -.73 GSK GlaxoSKln 41.10 -.33 GPN GlobPay s 116.41 +2.81 GSAT Globalstar .46 -.01 GMED GlobusMed 51.40 +.12 GLUU GluMobile 6.25 +.05 GDDY GoDaddy n 75.19 +.40 GG Goldcrp g 13.23 -.63 GS GoldmanS 225.66 -1.19 GT Goodyear 23.36 -.48 GPRO GoPro 6.23 -.52 GOV GovPrpIT 16.64 +.10 GRA vjGrace 74.73 -.21 GPT GrmPrTr rs 27.35 ... GTE GranTrra g 3.52 -.05 GPK GraphPkg 14.82 -.14 GTN GrayTelev 16.45 +.30 GEF Greif A 54.00 +.12 GRIF Griffin 44.22 +.82 GRPN Groupon 4.85 +.06 GSH GuangRy 25.53 -.79 GPOR GulfportE 12.32 -.39 HEES H&E Eqp 37.91 -1.18 HCP HCP Inc 25.93 -.08 HDS HD Supply 43.95 -.06 HPQ HP Inc 23.06 -.81 HRG HRG Grp 13.61 -.22 HSBC HSBC 46.77 -.68 HAIN HainCels lf 30.49 -.47 HK HalconRs n 4.11 -.06 HAL Hallibrtn 45.10 -1.16 HBI Hanesbds s 21.89 -.34 THG HanoverIns124.54 +.83 HOG HarleyD 42.95 -.74 HLIT Harmonic 4.40 +.05 HRS HarrisCorp 144.77 -1.67 HSC Harsco 22.20 -.35 HIG HartfdFn 52.75 -.49 HE HawaiiEl 35.13 +.16 HCSG HlthCSvc 44.31 +.21 HL HeclaM 3.42 -.21 HMNY HeliMAn h .18 -.01 HLX HelixEn 8.44 -.13 HTGC HercTGC 12.98 +.06 HT Hersha rs 22.17 -.14 HSY Hershey 94.04 +.23 HTZ HertzGl 14.71 -.74 HES Hess 66.8 2 -2.78 HPE HP Ent n 15.10 -.40 HCLP Hi-Crush 11.80 -.40 HPR HighPtRs 6.41 -.03 HTH HilltopH 22.33 -.08 HLT Hilton 80.61 -.67 HIMX HimaxTch 7.38 -.12 HFC HollyFront 67.26 -1.69 HOLX Hologic 41.57 +.21 HD HomeDp 196.95 -.66 HMC Honda 29.01 -.60 HON HonwllIntl 144.52 -3.52 HRL Hormel s 37.52 +.19 HPT HospPT 28.76 -.22 HST HostHotls 21.13 -.24 HNP HuanPwr 27.38 -.34 HUBB Hubbell 111.15 -2.36 HUM Humana 315.93 +3.50 HB AN HuntBncsh 14.83 -.15 HII HuntgtnIng 221.89 -1.61 HUN Huntsmn 29.61 -.80 HUYA Huya n 36.47 +4.38 IAG IAMGld g 5.90 -.14 IDXX IdexxLab s 234.16 +.06 INFO IHS Mark 52.81 +.36 ILG ILG Inc 34.27 +.20 ING ING 14.50 -.29IQ IQIYI n 31.64 +.47 DVY iShSelDiv 98.88 -.63 IBB iShNsdBio s116.27 -.34 HDV iShCorHiDv 86.06 -.79 PFF iShUSPfd 37.88 -.11 ICON IconixBrnd .64 -.07 IDA Idacorp 92.98 +.99 IDRA IderaPhm 1.09 -.28 ITW ITW 141.61 -2.45 IMGN ImunoGn 10.50 -.54 INCY Incyte 70.28 +.10 IBCP IndBkMI 26.00 ... IR IngerRd 89.28 -2.17 INGR Ingredion 111.01 -2.19 INTC Intel 51.20 -.96 I Intelsat 17.44 -.84 ICPT InterceptP 96.73 +.68 ICE IntcntlExc s 74.64 +.20 IBM IBM 144.94 +.23 IGT IntlGmeT n 23.87 -.07 IP IntPap 52.87 -.60 IPG Interpublic 23.24 -.27 INTX Intersectns 1.78 +.16 ISRG IntSurg s 504.22 +2.11 IVZ Invesco 26.64 -.59 INVH Inv itHm n 23.24 +.10 IONS IonisPhm 45.17 +.22 IRM IronMtn 36.62 +.16 ISR IsoRay .66 -.02 J-K-LJPM JPMorgCh 106.39 -.23 JEC JacobsEng 65.40 -1.11 JAKK JkksPac 2.83 -.08 JBLU JetBlue 19.29 -.21 JNJ JohnJn 126.24 -1.14 JCI JohnContl n 34.16 -.71 JONE JonesEngy .38 -.02 JNPR JnprNtwk 28.13 -.17 KBH KB Home 27.28 -.27 KBR KBR Inc 18.77 +.18 KKR KKR 24.85 ... KLAC KLA Tnc 103.26 -2.80 KSU KC Southn 106.29 -2.21 K Kellogg 70.33 -.31 KERX KeryxBio 4.19 +.15 KEY Keycorp 19.91 -.21 KEYS Keysight 59.74 -.68 KMB KimbClk 105.12 +.36 KIM Kimco 16.43 -.29 KMI KindMorg 17.86 -.36 KGC Kinross g 3.78 -.11 KNX KnSwftT rs 38.45 -.30 KSS Kohls 70.20 -1.02 KOS KosmosEn 8.61 -.16 KHC KraftHnz n 63.74 -.26 KTOS KratosDef 12.13 -.10 KR Kroger s 27.97 -.80 KLIC Kulicke 26.00 +.08 LB L Brands 36.77 -1.04 LLL L-3 Tch 197.29 -.01 LKQ LKQ Corp 32.58 -.61 LTC LTC Prp 42.35 -.32 LRCX LamResrch169.26 -7.14 LW LambWst n 70.20 -.08 LSTR Landsta r 110.85 -1.35 LPI LaredoPet 9.78 -.37 LVS LVSands 72.30 -1.33 LHO LaSalleH 34.84 ... LEG LeggPlat 45.25 -.43 LC LendingClb 4.46 ... LEN LennarA 53.97 -.34 USA LbtyASE 6.63 +.01 LBTYA LibtyGlobA 28.96 -.33 LBTYK LibtyGlobC 28.10 -.31FWONKLibMCFor 37.25 -1.83LPT LibtProp 44.56 +.11 LECO LincElec 89.09 -1.05 LNC LincNat 63.68 -1.03 LMT LockhdM 306.58 -2.25 LOW Lowes 98.61 -.40 LYB LyonBas A 106.68 -3.51 M-N-0MTB M&T Bk 170.83 -1.07 MBI MBIA 9.38 -.11 MDC MDC 31.33 +.03 MDU MDU Res 29.05 +.12 MTSL MER Tel rs 2.19 -.54 MTG MGIC Inv 10.92 -.21 MGM MGM Rsts 29.89 -.04 MSM MSC Ind 80.86 -3.78 MVC MVC Cap 9.33 -.04 MYOS MYOS 1.99 +.55 MIC Macquarie 44.89 -.02 M Macys 36.44 -.28 MGA Magna g s 58.92 -2.18 MNGA MagneG rs .34 +.01 MNK Mallinckdt 20.96 -.02 MFC Manulife g 17.77 -.42 MRO MarathnO 21.30 -.68 MPC MarathPt s 69. 96 -1.91 MRNS MarinusPh 7.98 -.06 MAR MAR 129.85 -.88 MMC MarshM 84.87 -.31 MMLP MartinMid 13.70 +.05 MRVL MarvellTch 21.74 -.92 MAS Masco 37.71 -.87 MA MasterCrd 203.84 +2.32 MTDR MatadorRs 31.73 -1.26 MTCH Match n 38.09 -.31 MAT Mattel 17.23 -.15 MXIM MaximIntg 59.70 -1.62 MNI McClatch rs 9.72 ... MKC McCorm 118.31 +.39 MCD McDnlds 158.62 -2.00 MCK McKesson 134.70 -3.82 MUX McEwenM 2.24 +.02 MPW MedProp 14.39 +.01 MDCO MediCo 39.41 +.74 MCC MedleyCap 3.44 ... MDT Medtrnic 87.26 -.13 MRK Merck 61.90 -.40 MCY MercGn 44.58 -.09 MDP Meredith 54.80 -.70 MTOR Meritor 21.86 -.48 MET MetLife 44.09 -.82 KORS MKors 66.50 -.81 MIK Michaels 19.91 -.60 MFGP MicrFoc n 15.79 -1.32 MCHP Microchp 92.01 -2.59 MU MicronT 54.18 -1.56 MSFT Microsoft 101.98 -.14 MVIS Microvisn 1.07 ... MIDD Middleby 102.84 -.90 MSEX MdsxWatr 43.36 +.30 HIE MHo wHiInc 12.39 +.08 MDXG MiMedx 3.29 +.06 MUFG MitsuUFJ 5.65 -.06 MHK Mohawk 224.84 +5.77 TAP MolsCoorB 68.61 +.22 MDLZ Mondelez 42.25 +.17 MNST MonstrBv s 60.24 +.67 MOG/AMoog A 77.31 -1.03 MS MorgStan 47.75 -.35 MOS Mosaic 28.00 -.93 MSI MotrlaSolu 120.32 +1.68 MUR MurphO 33.20 -1.01 MYL Mylan NV 36.15 -.52 MYGN MyriadG 43.04 +5.01 NCR NCR Corp 31.33 -.32 NRG NRG Egy 30.67 -.30 NYLD NRG Yld C 17.55 ... NXPI NXP Se mi 107.60 -2.76 NBR Nabors 6.44 -.28 NTRA Natera n 20.58 -.46 NFG NatFuGas 54.90 -.61 NGG NatGrid 56.67 -.53 NHI NtHlthInv 74.85 -.02 NOV NOilVarco 44.49 -.84 NPK NatPresto 121.60 +.05 NSA NatlStor n 30.08 -1.19 NAVI Navient 13.78 -.09 NKTR NektarTh 46.76 -.36 NEOG Neogen s 82.66 -.89 NVCN Neovasc g .04 +.00 NTAP NetApp 79.59 +.35 NFLX Netflix s 418.65 +3.02 NVRO NevroCorp 67.20 +3.16 NGD NwGold g 2.09 -.05 NJR NJ Rscs s 46.35 -.55 NEWM NewMedia 19.01 +.05 EDU NewOriEd 95.38 +.15 NRZ NewResid 18.32 +.13 NYCB NY CmtyB 11.53 -.02 NYMT NYMtgTr 6.11 +.01 NWL NewellRub 27.40 -.24 NFX NewfldExp 29.72 -1.05 NEM NewmtM 37.07 -.84 NXST NexstarM 81.00 +2.90 NEE NextEraEn 168.41 +.97NI NiSource s 26.38 +.14 NLSN Nielsen plc 31.21 -.34 NKE NikeB s 77.36 -.21 NE NobleCorp 6.46 -.24 NBL NobleEngy 35.87 -1.36 NOK NokiaCp 5.84 -.11 NOMD NomadF n 18.85 -.01 NAT NordicAm 2.66 -.07 JWN Nordstrm 53.42 +1.33 NSC NorflkSo 155.76 -2.95 NOG NthnO&G 3.41 -.25 NOC NorthropG 311.77 -3.35 NWBI NwstBcsh 17.88 -.01 NWN NwstNG 64.65 +.15 NCLH NorwCruis 47.61 +.01 NVS Novartis 76.35 -.94 NVAX Novavax 1.37 -.02 NVO NovoNord 48.84 -.66 NUS NuSkin 77.70 -1.01 NUAN NuanceCm 14.90 ... NUE Nucor 63.92 -.81 NTNX Nutanix n 55.20 +1.55 NTR Nutrien n 52.51 -1.83 NAD NuvDi vA 13.33 +.06 NUW Nv AMT-Fr 15.43 -.01 JPC NvPfdInco 9.48 +.01 BXMX NuvEqtP 14.22 -.04 NVDA Nvidia 247.53 -5.72 NXTM NxStageMd 27.80 -.01 OGE OGE Engy 35.22 +.45 OCSL OaktrSpL 4.70 -.02 OCSI OaktStInco 8.35 +.02 OAS OasisPet 12.78 -.49 OBE Obsidian g 1.12 -.04 OXY OcciPet 83.93 -1.77 OCFC OceanFst 30.26 -.06 OCLR Oclaro 8.87 -.17 ODP OfficeDpt 2.70 -.08 OKTA Okta n 51.16 +.23 ONB OldNBcp 18.90 -.05 ORI OldRepub 20 .29 -.04 OLN Olin 29.11 -1.13 OHI OmegaHlt 31.55 +.01 OMC Omnicom 76.63 -1.21 ON OnSmcnd 23.02 -.86 OKE ONEOK 70.31 -.91 OPK OpkoHlth 6.01 +.22 ORCL Oracle 47.64 +.65 ORBK Orbotch 61.84 -.87 ONVO Organovo 1.38 -.03 OFIX Orthofix 58.60 +.33 OSK OshkoshCp 70.16 -2.26 OTTR OtterTail 48.40 +.15 OUT OutfrontM 20.95 ... OMI OwensMin 17.24 -.20 P-Q-RPBF PBF Engy 42.10 -1.39 PDLI PDL Bio 2.54 +.02 PCG PG&E Cp 43.65 -.07 PGTI PGT Inc 21.40 +.15 PNC PNC 137.68 -.07 PNM PNM Res 38.60 +.35 PKX POSCO 69.20 -.82 PPDF PPDAI n 4.52 -.32 PPG PPG s 103.75 -1.05 PPL PPL Corp 28.47 +.16 PCAR Paccar 61.22 -1.36 PAGS Pagsegur n 26.91 -.52 PANW PaloAltNet 212.79 +2.09 PAAS PanASlv 16.76 -1.05 P Pandora 7.83 +.10 PZZA PapaJohns 48.33 -2.46 PKD ParkDrl .43 -.03 PH ParkerHa n 157.96 -2.07 PE ParsleyEn 31.72 -1.15 PDCO Patterson 22.76 -.40 PTEN PattUTI 17.70 -1.00 PAVM Pavmed n 1.26 +.09 PAYX Paychex 69.54 -.15 PYPL PayPal n 86.25 +.08 PBA Pembina g 35.07 -.47 PENN PnnNtGm 35.95 +.54 PNNT PennantPk 7.07 ... JCP Penney 2.37 -.03 PAG Penske 48.62 -.82 PNR Pentair 42.61 -.91 PBCT PeopUtdF 18.30 -.15 PEP PepsiCo 112.54 -.35 PKI PerkElm 75.03 -.96 PRGO Perrigo 77.72 -.09 PRSP Perspecta n 2 2.56 +.31 PETQ PetIQ n 26.45 -1.85 PFE Pfizer 37.21 -.22 PM PhilipMor 82.84 +.17 PHG PhilipsNV 43.05 -.92 PSX Phillips66 110.66 -2.53 DOC PhysRltTr 16.02 +.07 PIR Pier 1 2.32 -.03 PFN PimIncStr2 10.60 -.04 PF PinnaclFds 65.86 +.06 PNW PinWst 80.84 +.93 PES PionEnSvc 5.65 -.20 PXD PioNtrl 182.59 -7.23 PBI PitnyBw 9.00 -.17 PAA PlainsAAP 23.25 -.62 PAGP PlainsGP rs 23.40 -.54 PAH PlatfmSpc 12.35 -.15 PII Polaris 122 .00 -1.70 POL PolyOne 44.10 -.57 PX Praxair 164.06 -2.41 PDS PrecDrill 3.58 -.14 PVG Pretium g 8.87 -.22 PFG PrinFncl 53.40 -1.37 PRA ProAssur 37.40 +.35 PLD ProLogis 65.40 -.43 PG ProctGam 79.16 -.66 PGR ProgsvCp 59.23 -.42 PSEC ProspctCap 6.70 -.01 PRU Prudentl 95.40 -1.61 PEG PSEG 52.62 +.58 PSA PubStrg 229.57 -1.14 PHM PulteGrp 29.39 -.11 PSTG PureStrg n 23.78 -.27 PMM PMMI 7.03 +.02 QEP QEP Res 12.90 -.47 QCOM Qualcom 57.30 -1.07 QCP QuaCare 20.56 -.02 PWR QuantaSvc 33.61 -.73 QD Qudian n 8.11 +.18 DGX QstDiag 113.58 +.59 QRTEAQuratRet A 21.68 -.31 RH RH 132.78 -6.04 RES RPC 14.96 -.12 RDN RadianGrp 16.40 -.34 RL RLauren 126.37 -2.80 RRC RangeRs 16.60 -.40 RAVN RavenInds 39.45 -.20 RJF RJamesFn 91.58 -.71 RYN Rayonier 38.70 -.36 RTN Raytheon 194.03 -1.88 RSLS ReShape rs 1.65 -.39 RGSE RealGSol rs .35 -.02 O RltyInco 55. 14 -.33 RHT RedHat 145.00 +2.94 RWT RedwdTr 16.71 +.14 REGN Regenrn 365.21 -1.06 RF RegionsFn 17.69 -.19 RS RelStlAl 89.62 -1.54 RGEN Replgn 48.03 +.12 TORC resTORbi n 9.30 +.92 QSR RestBrnds 63.09 +1.26 ROIC RetailOpp 19.15 -.11RAD RiteAid 1.68 -.02 ROK RockwlAut 167.25 -4.15 COL RockColl 134.78 -1.91 ROG Rogers 116.33 -6.16 BLDP BallardPw 2.82 -.05 BAC BkofAm 28.68 -.15 BMO BkMont g 77.61 -.83 BK BkNYMel 53.39 -.64 BNS BkNova g 56.81 -.52 OZRK BkOzarks 46.22 ... BKS BarnesNob 5.25 -.10 ABX BarrickG 12.92 -.49 BAX Baxter s 74.32 -.31 BTE BaytexE g 3.46 -.09 BECN BeacnRfg 39.37 -1.12 BZH BeazerHm 16.00 +.75 BDX BectDck 244.63 +.08 BBBY BedBath 20.26 -.44 BMS Bemis 42.68 +.19 BRK/B BerkH B 189.91 +.01 BBY BestBuy 74.28 -1.43 BIG BigLots 40.93 -.15 BIOC Biocept rs 7.92 +4.24 BCRX Biocryst 6.06 -.08 BIIB Biogen 344.10 -.72 BB OX BlackBox 2.22 +.22 BKH BlkHillsCp 62.34 -.22 BB BlackBerry 9.88 -.20 BME BlkHlthSci 40.60 +.38 MUA BlkMuniast 13.19 -.07 BX Blackstone 34.63 -.31 HRB BlockHR 23.96 +.20 BLMN BloominBr 20.38 +.41 APRN BlueAprn n 3.67 -.14 BWP BdwlkPpl 12.05 ... BA Boeing 340.60 -6.56 BKNG BookingHl2052.85-11.19 BAH BoozAllnH 45.91 +.09 BWA BorgWarn 44.62 -1.65 SAM BostBeer 306.00 +.35 BSX BostonSci 33.34 -.22 BOX Box Inc n 26.2 5 +.08 BYD BoydGm 37.34 +.08 BDN Brandyw 16.86 -.09 BLIN Bridglne rs 1.88 -.42 BGG BrigStrat 18.17 -.14 EAT Brinker 48.69 -.25 BMY BrMySq 55.75 -.43 BTI BritATob s 51.38 -.87 BRX BrixmorP 17.25 +.03 AVGO BroadcInc 243.44 -7.12 BKD Brookdale 9.87 -.18 BIP BrkfInfra s 39.75 -.49 BRKS BrooksAuto32.08 -3.28 BC Brunswick 67.23 -1.19 BPL Buckeye 34.65 +.27 CA CA Inc 37.21 +.06 CBL CBL Asc 5.64 -.06 CBS CBS B 59.30 +.56 C DK CDK Globl 67.06 +.36 CF CF Inds s 42.56 -1.08 CME CME Grp 165.43 +1.26 CMS CMS Eng 47.89 +.68 CNHI CNH Indl 10.11 -.58 CNX CNX Resc 17.50 -.48 CSX CSX 64.81 -1.24 CVRR CVR Rfng 22.50 -.50 CVS CVS Health 67.30 -.94 CYS CYS Invest 7.65 +.06 COG CabotO&G 23.65 ... CZR CaesarsEnt 11.15 -.25 CALM Cal-Maine 46.65 -.30 CHY CalaCvHi 13.04 -.10 CAMP CalAmp 23.79 -.01 CRC CalifRes rs 42.63 -3.86 CWT CalifWtr 40.95 -.15 C PE CallonPet 10.97 -.08 CLMT CalumetSp 7.78 +.03 CPT CamdenPT 91.92 +.71 CPB CampSp 42.40 +.91 CM CIBC g 87.52 -.81 CNI CdnNR gs 84.16 -.82 CNQ CdnNRs gs 36.28 -1.06 COF CapOne 95.32 -.69 CSU CapSenL 10.95 -.24 CMO CapsteadM 8.76 -.03 CPST CpstnTur rs 1.52 +.04 CAH CardnlHlth 49.96 -.21 CTRE CareTrust 17.28 +.12 KMX CarMax 75.72 -.82 CCL Carnival 57.99 -.83 CRS CarpTech 55.63 -.32 CRZO Carrizo 28.93 -1.03 CARS Car s.cm 32.00 +2.38 CAT Caterpillar 136.76 -4.49FUN CedarF 59.38 -5.13 CELG Celgene 83.33 -1.23 CLDX CelldexTh .52 +.01 CVE CenovusE 10.75 -.41 CDEV CntRsDvA 18.08 -.24 CNP CenterPnt 27.51 +.40 CENX CentAl 14.55 -.37 CTL CntryLink 19.80 -.31 CHKP ChkPoint 108.37 +3.98 CHFC ChemFinl 56.39 -.17 CC Chemours n44.02 -1.94 LNG CheniereEn 62.43 -1.80 CHK ChesEng 5.15 -.25 CVX Chevron 123.52 -4.07 CHS Chicos 8.20 +.06 ZNH C hinaSoAir 36.20 -1.49 CMG Chipotle 457.18 +2.97 CB ChubbLtd 131.85 -1.66 CHD ChurchDwt s54.66 +.19 CIEN CienaCorp 27.14 -.34 CI Cigna 171.79 -1.66 CINF CinnFin 69.79 -.09 CRUS Cirrus 40.45 -1.12 CSCO Cisco 42.57 -.29 C Citigroup 67.91 -.32 CFG CitizFincl 39.79 -.25 CTXS CitrixSy s 107.16 +.29 CLNE CleanEngy 2.80 -.04 CLF ClevCliffs 8.26 -.24 CLX Clorox 133.28 +.80 KO CocaCola 44.79 -.18 CDE Coeur 8.06 -.39 CGNX Co gnex s 45.28 -3.02 CTSH CognizTch 81.59 -.16 RQI CohStQIR 12.11 -.10 PSF CohStSelPf 27.21 +.05 CL ColgPalm 65.24 -.49 CLNS ColonCap 6.30 -.09CMCSAComcast s 33.77 +.43CMA Comerica 91.62 -.86 CYH CmtyHlt 2.90 -.07 CTG CmpTask 8.01 +.23 CRK ComstkRs rs11.99 +.86 CMTL Comtech 33.84 +.58 CAG ConAgra 36.54 -.08 CXO ConchoRes144.25 -1.14 CTWS ConnWtrSv 65.84 +.46 COP ConocoPhil 70.05 -1.69 CNSL ConsolCom 13.31 -.19 ED ConEd 79.03 +1.17 STZ ConstellA 217.35 -.63 CLR ContlRescs 62.03 -1.95 CVG Cnvrgys 25.22 -.30 A-B-CAIR AAR 43.02 -5.53 ADT ADT Inc n 8.58 -.04 AES AES Corp 13.03 +.19 AFL AFLAC s 42.49 -.73 AGNC AGNC Inv 19.13 +.07 AKS AK Steel 4.61 -.10 AMC AMC Ent 17.40 +.05 T AT&T Inc 31.87 -.63 AVHI AV Homes 21.55 +.05 EQH AXA EqH n 21.04 -.50 AXTI AXT Inc 8.25 +1.10 ABT AbbottLab 62.57 -.24 ABBV AbbVie 94.96 -3.88 ANF AberFitc 25.12 -.23 AXAS Abraxas 2.97 -.08 ACAD AcadiaPh 16.82 +.14 A XDX AccelrDiag 21.00 +.05 A CN Ac centure 166.31 -.15 ARAY Accuray 4.00 +.05 ACHV AchvLfS rs 4.00 +.38 ATVI ActivsBliz 78.61 +2.42 AYI Acuity 132.66 +2.01 IOTS AdestoTc n 6.00 -.80 ADNT Adient n 49.46 -1.26 ADBE AdobeSy 248.12 -.51 AEIS AdvEnId 59.13 -2.11 AMD AMD 16.27 -.28 ACM Aecom 32.36 -.79 AEG Aegon 5.90 -.12 AVAV AeroViron 72.08 -1.11 AET Aetna 187.56 -.70 GNMX AeviGeno 1.00 +.01 A Agilent 62.86 -.81 A YR Aircastle 20.56 -.19 A KAM AkamaiT 76 .49 +.66 AKRX Akorn Inc 17.82 -.15 AGI AlamosGld 5.54 -.18 ALK AlaskaAir 60.19 -2.70 ALSK AlaskCom 1.70 -.07 ALB Albemarle 94.68 -1.13 AA Alcoa Cp 48.06 +.17 ALXN Alexion lf 131.12 -.79 BABA Alibaba 187.42 -5.13 ATI AllegTch 26.16 -.16 ALGT AllegiantT 139.10 -3.75 AGN Allergan 174.41 -1.54 ALE Allete 77.51 +.57 ARLP AllnceRes 18.10 -.10 AB AlliBern 29.10 -.50 LNT AlliantEg s 43.11 +.56 A LSN AllisonTrn 40.64 -.27 A LL Allstate 92.83 -.53 ALLY AllyFincl 27.38 -.14 ALNY AlnylamP 105.88 +1.15 GOOG Alphabet C1153.90+1.06GOOGLAlphabet A 1171.46 +4.32AOD AlpTotDiv 8.91 ... AMR AltaMesa n 6.81 -.20 AABA Altaba 73.76 -2.21 ATUS Altice n 18.41 -.45 MO Altria 58.69 -.07AMZN Amazon 1755.00+11.93AMBA Ambarella 38.71 -1.72 AMDA Amedica rs .83 +.09 AEE Ameren 61.38 +.88 ATAX AFMulti 6.43 -.03 AMX AMovilL 17.77 -.04 AAL AmAirlines 35.96 -3.16 AEO AEagleOut 24.02 -.51 AEP AEP 70.75 +.97 AXP AmExp 100.30 +.39 AMH AHm4Rent 22.56 +.18 AIG AmIntlGrp 54.56 -.90 AWR AmStsWtr 59.52 +.05 AWK AmWtrWks 87.24 +1.00 APU Amerigas 41.85 -.17 AMP Ameriprise 142.89 -1.94 ABC AmeriBrgn 87.14 -1.00 AME Ametek 72.06 -1.31 AMGN Amgen 193.15 -2.54 FOLD AmicusTh 16.43 +.40 APH Amphenol 87.65 -1.62 APC Anadarko 73.35 -2.12 A DI AnalogDev 96.22 -2.32 A NDV Andeavor 132. 84 -2.93 ANGO AngioDyn 18.95 -3.63 AU AnglogldA 8.62 -.24 BUD ABInBev 103.06 -.83 NLY Annaly 10.52 +.04 AR AnteroRes 21.95 -.41 ANTM Anthem 249.58 +.06 ANH Anworth 5.04 +.02 APA Apache 47.68 -.93 AIV AptInv 42.85 +.60 AINV ApolloInv 5.69 +.02 APLE AppHReit n 17.99 -.22 AAPL Apple Inc 187.88 -2.47 AMAT ApldMatl 45.20 -1.54 A AOI ApldOptoel 45.76 -.03 W TR AquaAm 36.15 +.28 A RQL ArQule 5.90 -.25 A BR ArborRT 10.94 +.14 ABUS ArbutusB g10.60 +1.55 ARCB ArcBest 44.25 -1.90 MT ArcelorM rs 29.06 -1.09 ACGL ArchCap s 28.04 -.20 ADM ArchDan 47.85 -.09 ARNC Arconic 17.09 -.65 ARCC AresCap 16.62 +.02 ARES AresMgmt 20.80 -.35 ANET AristaNetw 269.32 +.77 ARRY ArrayBio 17.08 +.02 ARRS ArrisIntl 25.98 -.45 ARW ArrowEl 76.89 -1.67 ARWR ArrowPhm 16.42 +.31 A SNA AscenaRtl 3.46 -.19 A SH Ashland 80.36 -.49 A ZN AstraZen s 35.44 -.16 HOME AtHomGr n 38.01 -2.43 ATO ATMOS 91.06 +.39 ADSK Autodesk 132.22 -2.15 ADP AutoData 135.37 -.60 AVEO AVEO Ph h 2.80 -.10 AVY AveryD 101.73 -.98 CAR AvisBudg 31.88 -1.13 AVA Avista 52.75 -.01 AVP Avon 1.49 -.03 AXTA Axalta 29.99 -.47 AXON Axovant n 2.63 +.15 BGS B&G Foods 31.00 -.40 BTG B2gold g 2.46 ... BBT BB&T Cp 51.87 -.45 BCE BCE g 41.79 -.13 BGCP BGC Ptrs 11.23 -.02 BBL BHPBil plc 43.52 -2.30 BP BP PLC 45.14 -1.91 BPT BP Pru 30.85 +.25 BIDU Baidu 261.25 ... BHGE BakHuGE n 32.92 -1.35 BCPC Balchem 99.37 -4.35 BLL BallCorp s 37.76 +.11Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,680 2,740 2,800 S&P 500Close: 2,774.02 Change: -19.82 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JJ FMAMJ 7,400 7,600 7,800 Nasdaq compositeClose: 7,716.61 Change: -42.59 (-0.5%) 10 DAYSAdvanced 790 Declined 2031 New Highs 46 New Lows 39 Vol. (in mil.) 2,904 Pvs. Volume 2,997 1,701 1,672 974 1837 65 49 NYSE NASDDOW 24815.16 24663.82 24700.45 -219.21 -0.88% s t s -0.08% DOW Trans. 10721.02 10413.76 10442.47 -212.76 -2.00% s t s -1.60% DOW Util. 721.98 714.60 720.56 +6.81 +0.95% s s s -0.39% NYSE Comp. 12756.04 12665.59 12681.58 -133.06 -1.04% s t s -0.99% NASDAQ 7748.17 7696.58 7716.61 -42.59 -0.55% s s s +11.78% S&P 500 2785.91 2770.77 2774.02 -19.82 -0.71% s t s +3.76% S&P 400 2004.27 1988.87 1991.48 -16.64 -0.83% s r s +4.78% Russell 2000 1696.02 1683.10 1683.66 -11.96 -0.71% s s s +9.65% Toronto TSX 16464.03 16390.06 16417.32 -131.40 -0.79% s s s +1.28%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.86 percent Wednesday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.95 1.96 -0.01 1.05 6-month T-bill 2.14 2.15 -0.01 1.14 52-wk T-bill 2.33 2.32 +0.01 1.19 2-year T-note 2.58 2.59 -0.01 1.38 5-year T-note 2.75 2.77 -0.02 1.92 7-year T-note 2.82 2.84 -0.02 2.18 10-year T-note 2.86 2.87 -0.01 2.37 30-year T-bond 2.95 2.96 -0.01 2.92 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.67 Barclays USAggregate 3.31 3.30 +0.01 2.60 Barclays US Corp 4.00 4.00 ... 3.23 Barclays US High Yield 6.42 6.46 -0.04 5.74 Moodys AAA Corp Idx 3.85 3.85 ... 3.78 10-Yr. TIPS .73 0.74 -0.01 .61Commodities Energy futures closed mostly lower Wednesday, weighed down by a stronger dollar. U.S. crude oil, wholesale gasoline and heating oil fell. Natural gas rose. Gold, silver and copper fell.Crude Oil (bbl) 70.38 74.11 -5.03 +16.5 Ethanol (gal) 1.40 1.43 -1.89 +5.2 Heating Oil (gal) 2.10 2.22 -5.45 +1.2 Natural Gas (mm btu) 2.83 2.79 +1.47 -4.2 Unleaded Gas (gal) 2.06 2.16 -4.58 +14.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1242.80 1253.80 -0.88 -4.9 Silver (oz) 15.73 16.00 -1.69 -7.8 Platinum (oz) 831.00 842.00 -1.31 -11.1 Copper (lb) 2.73 2.83 -3.36 -16.7 Palladium (oz) 944.40 945.00 -0.06 -12.1 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.04 1.05 -1.52 -15.6 Coffee (lb) 1.12 1.15 -2.40 -11.2 Corn (bu) 3.31 3.40 -2.50 -5.6 Cotton (lb) 0.85 0.86 -2.13 +7.5 Lumber (1,000 bd ft) 548.00 557.00 -1.62 +22.3 Orange Juice (lb) 1.67 1.67 -0.03 +22.6 Soybeans (bu) 8.30 8.52 -2.64 -12.8 Wheat ( bu ) 4.70 4.89 -4.03 +10.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3211 -.0054 -.41% 1.2850 Canadian Dollar 1.3197 +.0077 +.58% 1.2917 USD per Euro 1.1674 -.0071 -.61% 1.1476 Japanese Yen 112.04 +.76 +.68% 113.84 Mexican Peso 19.0139 +.0888 +.47% 17.9513 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6401 -.0004 -.15% 3.5629 Norwegian Krone 8.1056 -.0013 -1.05% 8.2820 South African Rand 13.5275 -.0013 -1.76% 13.5677 Swedish Krona 8.8195 -.0011 -.97% 8.3967 Swiss Franc .9962 -.0038 -.38% .9630 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3556 +.0163 +1.20% 1.3094 Chinese Yuan 6.6852 +.0471 +.70% 6.8007 Hong Kong Dollar 7.8490 +.0006 +.01% 7.8111 Indian Rupee 68.823 +.170 +.25% 64.520 Singapore Dollar 1.3633 +.0079 +.58% 1.3816 South Korean Won 1128.16 +13.79 +1.22% 1149.58 Taiwan Dollar 30.62 +.23 +.75% 30.57 ASIA/PACIFICForeign Exchange The dollar strengthened against the yen, euro, British pound and several other currencies Wednesday after the U.S. threatened more tariffs on Chinese imports.LAST6 MO AGO 1 YR AGO ROKU Roku n 45.91 -.08 ROP Roper 276.72 -4.27 ROST RossStrs s 84.76 -1.16 RDC Rowan 15.87 -.58 RY RoyalBk g 76.17 -1.09 RCL RylCarb 109.24 +.11 RDS/B RoyDShllB 72.70 -2.03 RDS/A RoyDShllA 69.27 -2.02 R Ryder 74.07 -1.12 S-T-USTBA S&T Bcp 44.42 -.28 SCG SCANA 39.40 -.22 SLG SLGreen 101.80 -.21 SLM SLM Cp 11.92 -.22 SM SM Energy 26.97 -.77 SRCI SRC Eng 11.13 -.60 SBR SabnR 46.00 -.65 SBRA SabraHltc 22.49 -.01 SABR SabreCorp 25.93 +.08 SAIA Saia Inc 76.80 -2.45 JOE StJoe 18.05 ... CRM Salesforce 145.25 +2.80 SBH SallyBty 16.24 -.04 SJT SJuanB 6.00 -.04 SN SanchezEn 4.86 -.15 SNY Sanofi 41.53 -.58 SLB Schlmbrg 68.34 -1.15 SCHW Schwab 50.47 -.64 STNG ScorpioTk 2.79 -.14 SCYX Scynexis 1.92 +.27 SE Sea Ltd n 15.49 -.19 STX SeagateT 57.24 -1.65 SEE SealAir 42.77 -.12 SHLD SearsHldgs 2.39 +.08 SSW Seaspan 10.04 -.01 SEAS SeaWorld 21.19 -.14 SRE SempraEn 115.68 -1.62 SNH SenHous 18.47 -.13 NOW ServcNow 187.18 +1.58 SHAK ShakeShk n 63.85 +.15 SHW Sherwin 415.28 -3.60 SFL ShipFin 14.80 -.10 SPG SimonProp171.13 -1.70 SMPL SimplyGd n 17.04 +.16 SBGI Si nclair 33.00 +.15 SIRI SiriusXM 7.05 +.03 SIX SixFlags 68.31 -.93 SKX Skechers s 30.98 -.31 SWKS SkywksSol 98.55 -3.09 SMBK SmartFn rs 26.51 -.27 AOS SmithAO s 58.85 -2.54 SJM Smucker 109.85 +.71 SNAP SnapInc A n13.40 +.09 SNA SnapOn 163.32 -3.00 SODA SodaStrm 89.44 -.29 SOGO Sogou n 10.41 -.20 SLRC SolarCap 20.66 -.08 SON SonocoP 54.08 -.01 SNE SonyCp 51.96 +.28 SRNE SorrentoTh 7.20 +.20 SOR SourcC 40.09 -.26 SJI SoJerInd s 34.49 +.01 SO SouthnCo 47.77 +.43 LUV SwstAirl 52.53 -.47 SWN SwstnEngy 5.47 -.01 SPPI SpectPh 22.93 +.29 SAVE SpiritAir 36.13 -1.27 SRC SpiritRltC 8.23 +.06 SPLK Splunk 102.08 +1.88 SPOT Spotify n 182.35 +1.92 S Sprint 5.50 -.13 SQ Square n 65.33 +.57 SWK StanBlkDk 133.56 -3.47 SGU StarGas 9.76 +.25 SBUX Starbucks s 50.14 -.28 STWD StarwdPT 22.34 +.04 STT StateStr 92.70 -1.07 STLD StlDynam 46.74 -.67 SMRT SteinMart s 2.11 -.08 STL SterlingBc 23.75 -.05 SFIX StitchFix n 33.87 +.88 SYK Stryker 173.42 -.96 SPH SubPpne 23.41 -.04 SUI SunCmts 98.66 +.52 SNHY SunHydrl 49.76 -1.46 SU Suncor g 41.09 -.63 RUN Sunrun n 15.96 +.17 STI SunTrst 68.96 -.22 SPN SupEnrgy 9.90 -.30 SGC SupGpCos s19.87 -.43 SYMC Symantec lf 21.28 -.13 SYF Synchrony 34.80 -.05 SNV SynovusFn 53.91 -.01 SYNT Syntel 39.07 +1.08 SYY Sysco 69.40 -.2 5 TMUS T-MobileUS 60.18 -1.00 TAL TAL Educ s 37.76 -.07 TCP TC PpLn 26.72 +.42 AMTD TD Ameritr 55.13 -.60 TJX TJX 95.36 +.33 TPGE TPG Pace n11.30 +.25 TAHO TahoeRes 4.95 -.03 TLRD TailorBr 23.60 -1.46 TTWO TakeTwo 122.74 +1.59 TNDM TandmD rs 24.32 +1.44 TANH Tantech n 1.25 -.24 TPR Tapestry 45.50 -1.00TRGP TargaRes 50.49 -.41 TGT Target 77.58 -.72 TCO Taubmn 59.93 +.11 TECD TechData h 83.75 -1.29 FTI Technip 30.6 7 -1.18 TECK TeckRes g 24.06 -1.30 TGNA Tegna 12.22 +.37 TDOC Teladoc n 62.70 +.50 TDS TelData 25.19 -3.82 TPX TempurSly 49.53 +2.16 TEN Tenneco 43.55 -1.01 TDC Teradata 42.11 -.17 TER Teradyn 38.87 -1.24 TEX Terex 43.16 -.95 TNH TerraNitro 83.96 ... TSLA Tesla Inc 318.96 -3.51 TXN TexInst 111.76 -1.97 TXRH TexRdhse 66.85 +.40 TGH Textainer 15.50 -.60 TXT Textron 65.97 -.90 TMO ThermoFis 209.67 -4.49 DDD 3D Sys 14 .90 +.18 MMM 3M Co 197.68 -3.80 TIF Tiffany 131.32 -1.79 TKR Timken 43.70 -.80 TNTR Tintri h .17 -.01 TOL TollBros 37.17 -.04 TMK Torchmark 83.79 -.98 TD TorDBk gs 57.56 -.54 TOT Total SA 61.78 -2.27 TM Toyota 128.06 -1.21 TRXC TransEntx 4.32 +.34 TGA TransGlb 3.76 +.35 RIG Transocn 13.55 -.53 TRV Travelers 125.05 -.82 TRVN Trevena 1.50 +.01 TY TriContl 26.74 -.14 TYp TriCntl pf 50.51 ... TNET TriNetGrp 55.14 -.51 TRN Trinity 34.52 -.34 TRIP TripAdvis 58.67 +1.08 TROX Tronox 19.52 -.95 TBI TrueBlue 26.90 -.60 TRST TrstNY 9.05 ... TUP Tuppwre 42.10 -.42 TRQ TurqHillRs 2.83 -.12 HEAR TurtleBc rs 23.08 -.17 FOXA 21stCFoxA 47.79 -1.98 FOX 21stCFoxB 47.40 -1.94 XXII 22ndCentry 2.72 +.10 TWTR Twitter 43.87 +.12 TWOU 2U 90.02 +1.67 TSN Tyson 66.00 -.67 UBS UBS Grp 14.98 -.31 UDR UDR 37.52 +.09 UGI UGI Corp 53.14 +.03 USFD US FdsHl n 38.78 +.0 7 SLCA US Silica 26.36 -.61 UCTT UltraClean 16.05 -1.03 UPL UltPetro n 1.95 -.12 UMPQ Umpqua 23.19 -.04 UAA UndrArm s 22.19 -.38 UA UnAr C wi 20.84 -.31 UNF UniFirst 186.10 +.10 UN UnilevNV 55.36 -.98 UNP UnionPac 140.70 -3.41 UNT Unit 26.86 -.80 UAL UtdContl 68.88 -2.42 UPS UPS B 107.33 -1.18 URI UtdRentals151.69 -2.60 USB US Bancrp 51.26 -.09 X USSteel 36.28 -.25 UTX UtdTech 124.88 -2.18 UNH UtdhlthG p 254.59 -.9 5 UNIT UnitGrp 21.44 -.09 UVV UnvslCp 69.20 -.40 UNM UnumGrp 37.50 -1.32 UEC UraniumEn 1.62 +.01 UXIN Uxin Ltd n 7.73 +.26 V-W-X-Y-ZVFC VF Corp 83.32 +.22 VICI VICI Pr n 20.96 -.18 EGY VaalcoE 3.06 -.19 VRX ValeantPh 23.76 -.04 VLO ValeroE 106.36 -2.26 VLY VlyNBcp 12.69 -.03 VVV Valvoline n 21.68 -.24 VIG VangDivAp103.41 -.85 VVC Vectren 71.49 +.05 VTR Ventas 58.39 -.28 VNE Veoneer n 48.00 +1.71 VSTM Verastem 7.84 +.04 VER Vereit 7.68 +.01 VRSN Verisign 144.71 +1.21 VZ VerizonCm 51.34 ... VRTX VertxPh 175.01 -.10 VIAB ViacomB 30.12 .3 8 VVI ViadCorp 56.40 -.65 VIAV Viavi 10.40 ... VKTX VikingTh n 10.00 +.30 V Visa s 138.15 +1.46 VSH VishayInt 25.50 -.60 VST VistraEn n 22.87 -.14 VMW VMware 153.59 -1.91 VOD Vodafone 24.29 -.93 VG Vonage 13.51 +.34 VOYA VoyaFincl 47.63 -.74 VMC VulcanM 127.16 -.19 WTI W&T Off 8.10 -.30 WDFC WD 40 157.85 +4.80 WEC WEC Engy 65.31 +.78 WPC WP Carey 66.66 -.40 WPX WPX Engy 18.51 -.49 WMT WalMart 86.53 -.68 WBA WalgB oots 63.66 +.4 6 HCC WarrMet n 26.95 -1.11 WPG WashPrGp 8.09 -.04 WRE WREIT 30.83 +.13 WM WsteMInc 83.71 +.30 WAT Waters 196.69 -3.23 W Wayfair 117.17 -3.53 WFT WeathfIntl 3.49 -.03 WBS WebsterFn 64.97 +.13 WTW WtWatch 94.19 -.64 WRI WeinRlt 30.60 -.10 WFC WellsFargo 56.07 -.55 WELL Welltower 63.09 -.16 WEN Wendys Co 17.43 -.08 WIA WAstInfSc 11.40 +.02 WDC WDigital 78.20 -1.89 WU WstnUnion 20.30 -.14 WLK WestlkChm1 07.00 -4.6 0 WBK WestpacBk 21.71 -.43 WRK WestRck 57.30 -.81 WY Weyerhsr 36.55 -.45 WPM WheatPr g 21.98 -.48 WHR Whrlpl 154.17 +.12 WLL WhitngPet rs52.57 -1.91 WRD WildhRs n 22.90 -1.35 WMB WmsCos 27.49 -.02 WPZ WillmsPtrs 41.24 -.06 WSM WmsSon 60.50 -1.08 DON WT MCD s 36.26 -.26 WWD Woodward 78.69 -.21 WDAY Workday 131.62 +2.48 INT WorldFuel 21.25 -.14 WWE WldW Ent 74.61 -.36 WP Worldpay 85.78 +.60 WOR Worthgtn 45 .88 -.33 WYNN Wynn 161.19 -4.19 XEL XcelEngy 46.39 +.70 XRX Xerox rs 25.01 -.26 XLNX Xilinx 67.33 -1.86 XYL Xylem 66.70 -1.49 YRCW YRC Wwde 10.61 -.13 AUY Yamana g 2.90 -.16 YNDX Yandex 36.73 -.32 YORW YorkWater 32.70 +.30 YUM YumBrnds 78.79 -.52 YUMC Yum China 36.30 -.44 ZAGG Zagg 17.25 ... ZAYO ZayoGrp 39.35 +.23 ZEN Zendesk 58.03 +.64 ZBH ZimmerBio 114.16 -.64 ZION ZionsBcp 53.13 -.29 ZTS Zoetis 84.50 -1.72 ZUO Zuora n 24.26 -.5 2 ZNGA Zynga 4.26 +.07 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 24,700.45 -219.21 NASDAQ 7,716.61 -42.59 S&P 500 2,774.02 -19.82 10-YR T-NOTE 2.86% -.01 30-YR T-BOND 2.95% -.01 CRUDE OIL $70.38 -3.73 GOLD $1,242.80 -11.00 EURO $1.1674 -.0071q q q q q q q q q q q q q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Thursday, July 12, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: With the current focus on gut health, I have been hearing a lot about probiotic supplements. Who should take them? Does the number of bacteria matter more than the types listed on the container? Does one take them daily, for a brief time period, or for extended time periods? „ K.V.S. ANSWER: Probiotics are healthy bacteria in the large intestines that aid in digestion and possibly other functions in the body. Scientists are just beginning to understand how the intestinal bacteria (called the microbiome) aect many areas of health. There are a few indications for probiotics that are well-accepted. The most important are in people with gastrointestinal conditions, especially in people with inammation from inammatory bowel disease. Some infections, including Clostridium dicile, may be prevented and treated with probiotics. This is not the primary treatment (which usually is antibiotics against C-di), but it may be a useful adjunctive treatment or in recurrent cases. Gastroenterologists prescribe several dierent types of probiotics for these conditions. The particular type of probiotic may depend on the underlying condition and symptoms. There is very preliminary data that suggest probiotics may be helpful in young children to prevent allergies, but it's not solid enough to recommend yet. Probiotics are generally safe, but there have been a few cases of the probiotics entering the bloodstream in people with diseased immune systems. They are fairly expensive, however. Having healthy gut bacteria may be of benet in people with no specic problems. However, it is not necessary to take in bacteria to have a shift to healthier gut ora. A diet more based in plants, whole grains and nuts, with less dairy, meat and sweets (such as the Mediterranean diet) showed clear changes in the microbiome in a few days, compared with a typical Western diet. There are so many benets to this type of diet, including reduction in heart disease risk, diabetes risk and obesity, that I recommend this diet or a similar one rather than taking probiotics for people who are interested in improving gut health. DEAR DR. ROACH: Please explain tethered spinal cord syndrome. I'm 68 and presenting with urine and fecal incontinence and a heavy feeling in my legs after having spine surgery last year. What are my options? „ K.H. ANSWER: A tethered cord usually is a problem that's found in children, where the spinal cord gets attached to a structure in the spine. It happens often in spina bida or similar conditions. However, it occasionally happens after spinal surgery in adults. Symptoms include sensory problems, such as pain or numbness; weakness (a feeling of heaviness often is muscle weakness); and loss of control of bladder and bowel. In a case series of adults with tethered cord, surgical release improved sensory symptoms in 80 percent of people, motor symptoms in 70 percent and urinary symptoms in 50 percent. I don't know of any eective nonsurgical therapy. The published literature followed people for two years after surgery, but noted that the spine can re-tether itself even after successful surgical repair. This is a rare condition and one where nding a neurosurgeon with experience in tethered cord syndrome would be of immense value.DEAR ABBY: My brother-in-law "Charles" has earned the privilege of being buried in a military cemetery. He lost his wife, "Claire," to cancer 10 years ago; she is buried in their plot in the military cemetery with a headstone. Charles has been seriously dating a divorcee, "Joyce," and they are talking about marriage. Joyce feels that for him to be committed to her in marriage, they should have a plot together. It's our understanding that one wife is allowed to be buried in the military cemetery. This would mean Claire would have to be exhumed and transferred to another one. I'm not sure how close Joyce is to her family, but she does have grown children. I suggested they get an outside opinion and a prenuptial agreement before they get married, which both would be agreeable to. What have others done in similar situations? „ Concerned In New Hampshire DEAR CONCERNED: There are dierent types of military cemeteries in this country, 135 of which are maintained by the Department of Veterans Aairs National Because you didn't mention which category your brother-in-law's cemetery falls under, the best advice I can oer is to contact it and nd out what its rules are in circumstances like this. DEAR ABBY: I tend to be a people pleaser. So when my wife wanted to buy a home for us to raise a family in, I went along with her plan to move to her hometown. It's almost two years later, and I regret it. I'm not happy here. But there is no convincing my wife to try giving my hometown a shot as our residence. Should I just accept my fate? „ Resentful In New York DEAR RESENTFUL: I am sorry you are unhappy with the decision you made. However, unless you nd the strength to assert yourself, "accepting your fate" is what you may have to do. Dear Heloise: I've often wondered, what's the dierence between JAM AND JELLY? „ Mary H., Hammond, Ind. Great question „ let's take a look. Most all of the parts of the fruit are used to make jam. Its texture is thicker, with pieces of real fruit, and can be crunchy with, for example, strawberry seeds. Jelly, by comparison, is made with j ust the juice of the fruit, so it is thinner in consistency. Let's talk nutrition: Jam contains more vitamins and minerals than jelly, although each has 50 calories and no fat. Commercial jams and jellies may have added sugar in them. It really comes down to personal preference! „ Heloise Dear Heloise: Rather than dealing with washing sand o my grandchildren at the beach, I carry baby powder in my car. I sprinkle it on their legs, brush it o, and no more sand! „ Mrs. B., via emailThe gut health basics: How and when to take probiotics Talk of remarriage triggers questions of burial plots Jam and jelly dierencesHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, July 12, 2018 ARIES (March 21-April 19). Your love is a rare gift best invested where it can be appreciated. If youre not getting feedback that youre appreciated, then youre probably not. You deserve better! TAURUS (April 20-May 20). If you got into love a little deeper than was good for you, you have it in you to save your own heart like a hero. Of course, its a lot easier just to choose the right people upfront „ people who can love you back and just as hard. GEMINI (May 21-June 21). People on the oense will make moves to defend themselves, and this creates conict. So if you want to avoid conict, refrain from threatening peoples beliefs, possessions or position. CANCER (June 22-July 22). In order for something to make you happy, you must really feel as though youve earned it. When youre putting in the quality attention and work, even the tiniest things can bring you a great sense of accomplishment and elation. LEO (July 23-Aug. 22). You love your friends and family, but the most satisfying relationships featured today will be with mere acquaintance. When people barely known to you do kind things, it restores your trust in the good of humanity. VIRGO (Aug. 23-Sept. 22). A deeper look into your possessions will reveal what you have, what you thought youd lost and what youd totally forgotten about. It will also help you avoid making unnecessary purchases in the future. LIBRA (Sept. 23-Oct. 23). Taking stockŽ is a term used by merchants accounting for their wares to track whats available, whats been sold, ordered, broken or stolen. Take stock of current resources, material and immaterial. SCORPIO (Oct. 24-Nov. 21). For whatever reason, others seem ne with all thats going on. But everyone is dierent. Suddenly youll feel creative. This is a response to discomfort „ your way of trying to cope or adapt to conditions that dont naturally suit you. SAGITTARIUS (Nov. 22-Dec. 21). Do people really belong to each other? It depends on whom you ask. This will be the question at the heart of the action: To what extent do and/or should you allow yourself to be controlled by others? CAPRICORN (Dec. 22-Jan. 19). Youll combat dicult people with tolerance, acceptance and love. Youll win with this approach, not a trophy or a monetary award but something more valuable: peace and self-respect. AQUARIUS (Jan. 20-Feb. 18). You like people, but you also thrive on solitude. Lately, you havent had enough tranquility to do the deep thinking that connects you with the most intelligent and creative parts of yourself. Arrange for it! PISCES (Feb. 19-March 20). Follow instructions and youll be a hit with the boss. Whether the bossŽ in this instance is a friend, a partner or your actual boss, deference to authority is a skill that will serve the whole team well today. TODAYS BIRTHDAY (July 12). The Chinese word guanxiŽ describes a network of trusting relationships essential to conducting business. This year, such a network will bring happiness and prosperity to you. Youll develop a system of measuring goodwill. Those who learn your ways and earn your trust will get your business, your love or both. Sagittarius and Aquarius adore you. Your lucky numbers are: 8, 20, 4, 16 and 23. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Thursday, July 12, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Thursday, July 12, 2018 FROM PAGE ONE ALMANAC Today is Thursday, July 12, the 193rd day of 2018. There are 172 days left in the year. Today in history On July 12, 1909, the House of Representatives joined the Senate in passing the 16th Amendment to the U.S. Constitution, allowing for a federal income tax, and submitted it to the states. (It was declared ratified in February 1913.) On this date In 1812 United States forces led by Gen. William Hull entered Canada during the War of 1812 against Britain. (However, Hull retreated shortly thereafter to Detroit.) In 1817 author, poet and naturalist Henry David Thoreau was born in Concord, Massachusetts. In 1862 during the Civil War, President Abraham Lincoln signed a bill authorizing the Army Medal of Honor. In 1957 President Dwight D. Eisenhower was flown by helicopter from the White House to a secret mountaintop location as part of a drill involving a mock nuclear attack on Washington. In 1960 the Etch A Sketch Magic Screen drawing toy, invented by French electrician Andre Cassagnes, was first produced by the Ohio Art Co. In 1967 rioting erupted in Newark, New Jersey, over the police beating of a black taxi driver; 26 people were killed in the five days of violence that followed. In 1977 President Jimmy Carter defended Supreme Court limits on government payments for poor womens abortions, saying, There are many things in life that are not fair.Ž In 1994 President Bill Clinton, visiting Germany, went to the eastern sector of Berlin, the first U.S. president to do so since Harry Truman. Todays birthdays Movie director Monte Hellman is 89. Actor-comedian Bill Cosby is 81. Singer-musician Christine McVie is 75. Actress Denise Nicholas is 74. Singer-songwriter Butch Hancock is 73. Fitness guru Richard Simmons is 70. Singer Walter Egan is 70. Writer-producer Brian Grazer is 67. Actress Cheryl Ladd is 67. Country singer Julie Miller is 62. Actress Mel Harris is 62. Actor Buddy Foster is 61. Rock guitarist Dan Murphy (Soul Asylum) is 56. Actress Judi Evans is 54. Actress Natalie Desselle Reid is 51. Rapper Magoo is 45. Actress Anna Friel is 42. Actress Alison Wright is 42. Actress Natalie Martinez is 34. Actor Bernard David Jones is 33. Actress TaRhonda Jones is 30. Nobel Peace laureate Malala Yousafzai is 21. Bible verse And Elijah came unto all the people and said, How long halt ye between two opinions? If the Lord be God, follow Him: but if Baal, then follow him. And the people answered him not a word.Ž „ 1 Kings 18:21. Could this be a description of your life? God says that you are either for Him or against Him. There is no neutral ground. Give your all to Jesus. He is God. CRAFTSBURY, Vt. (AP) „ A sliding track in the northeastern Vermont town of Craftsbury was one of the coolest places in the country during the recent heat wave. Vermont Public Radio reports that the Craftsbury Outdoor Center had saved up snow at the end of the ski season in April by pushing it into a pile and covering it in plastic and wood chips. The center uncovered it and delivered more than a half-dozen dump truck loads to a block party when temperatures soared into the 90s. Neighbors used tractors to spread it out so kids and others could go sledding. Judy Geer, co-owner of the Outdoor Center, which has a Nordic ski center and programs, said they are experimenting with storing snow in response to the changing climate.ODD NEWS Sledding during heat wave? Stored snow allowed it.to be taken with caution. I am skeptical,Ž said Geoffrey Pope, an anthropologist from William Paterson University in New Jersey. I suspect this discovery will change very little.Ž The problem, he said, is that sometimes nature can shape stones in a way that they look as if they were manufactured by hand. Scientists know, for example, that rocks smashed together in a stream can acquire sharp edges. But Sonia Harmand, an archaeologist at Stony Brook University in New York, disagrees. This could be, frankly, one of the most important (archaeological) sites in the world,Ž said Harmand, who studies stone tools.HUMANFROM PAGE 1 AP PHOTOThis Feb. 28, 2018 photo shows a stone ake that was found in an archaeological site in the Loess Plateau in China. summit to double their commitment on defense spending. During the presidents remarks today at the NATO summit, he suggested that countries not only meet their commitment of 2 percent of their GDP on defense spending, but that they increase it to 4 percent,Ž said White House spokeswoman Sarah Huckabee Sanders. She said the president raised the same issue at NATO last year and that, Trump wants to see our allies share more of the burden and at a very minimum meet their already stated obligations.Ž However, a formal summit declaration issued by the NATO leaders Wednesday reaf“rmed their unwavering commitmentŽ to the 2 percent pledge set in 2014 and made no reference to any effort to get to 4 percent. Trumps pipeline criticism was an unusual line of attack for a president who has proclaimed himself eager to improve relations with Russias Vladimir Putin and dismissed the U.S. intelligence communitys assessment that Russia tried to undermine Western democracy by meddling in the 2016 U.S. presidential election to help Trump win. Trump has long argued that improving relaxations with Russia would be good for both nations. Republican Sen. Orrin Hatch took issue with Trump, saying I dont agree with that. Germans wouldnt agree with that. They are a very strong people.Ž But Sen. Tom Cotton, R-Arkansas, a strong supporter of the president, said the pipeline issue strikes at the heart of NATO unity.Ž The pipeline gets cheap Russian gas to Germany while bypassing smaller Eastern European nations, allowing Russia to pressure them while Germany is held harmless,Ž he tweeted, adding: No amount of preening in Berlin will cover this nakedly sel“sh policy.Ž Trump and Merkel met later Wednesday on the sidelines of the summit and kept their remarks polite during a photo opportunity with the press. Trump told reporters the two had a very, very good relationshipŽ and congratulated Merkel on her tremendous success.Ž Asked if they had discussed the pipeline, he said they had, but declined to elaborate. Merkel, for her part, called the two nations good partnersŽ and said we wish to continue to cooperate in the future.Ž Trump then met with French President Emmanuel Macron, who said he disagreed with Trumps pipeline assessment. But the two appeared on good terms, with Trump joking about the fact that Macron had been asked about it. Trump has long pushed NATO members to meet their agreed-to target of 2 percent by 2024 and has accused those who dont of freeloading off the U.S.GERMANYFROM PAGE 1 once again, to impose or to manage tariffs and duties,Ž said Sen. Jeff Flake, R-Ariz. We have to rein in an abuse of presidential authority and to restore Congress Constitutional authority in this regard,Ž said Flake, a co-sponsor of the Corker-Toomey measure. Flake is retiring rather than stand for re-election in November. The chamber also voted, 95-4, to back a motion to instruct conferees offered by Sen. Bill Cassidy, R-La., related to the National Flood Insurance Program, which is in a sinkhole of debt. Authorization for the ”ood insurance program expires July 31. Debate on the motions came as the chamber also approved, by voice vote, a motion to go to conference on the $147 billion spending package, encompassing the “scal 2019 EnergyWater, Legislative Branch and Military Construction-VA bills. If enacted, the three-bill package would provide approximately 12 percent of the $1.24 trillion in total discretionary spending available under the budget caps for defense and nondefense spending in “scal 2019. Conferees will include Senate Appropriations Chairman Richard C. Shelby, R-Ala., and ranking member Patrick J. Leahy, D-Vt.; EnergyWater Chairman Lamar Alexander, R-Tenn., and ranking member Dianne Feinstein, D-Calif.; Military ConstructionVA Chairman John Boozman, R-Ark., and ranking member Brian Schatz, D-Hawaii; Legislative Branch Chairman Steve Daines, R-Mont., and ranking member Christopher S. Murphy, D-Conn.; and James Lankford, R-Okla. We will aim to return to the Senate ”oor, hopefully sooner rather than later, a conference report that re”ects bipartisan agreement and merits the support of our colleagues,Ž Shelby said. The Senates action comes after the House named negotiators for the three-bill spending measure on June 28. House and Senate negotiators are scheduled to meet Thursday to begin reconciling their differences on the spending package.TRADEFROM PAGE 1 country has a reserve of 2 million barrels a day that could be tapped if and when necessary.Ž The United States led the world in oil production for much of the 20th century, but the Soviet Union surpassed America in 1974, and Saudi Arabia did the same in 1976, according to Energy Department “gures. By the end of the 1970s the USSR was producing one-third more oil than the U.S.; by the end of the 1980s, Soviet output was nearly double that of the U.S. The last decade or so has seen a revolution in American energy production, however, led by techniques including hydraulic fracturing, or fracking, and horizontal drilling. Those innovations „ and the breakup of the Soviet Union „ helped the U.S. narrow the gap, although Russia and Saudi Arabia both pumped more crude than the U.S. last year. The U.S. has been pumping more than 10 million barrels a day since February, and probably pumped an average of 10.9 million barrels a day in June, up from 10.8 million in May, the energy agency said Tuesday in its latest shortterm outlook. Capuanos agency forecast that U.S. crude output will average 10.8 million barrels a day for all of 2018 and 11.8 million barrels a day in 2019, up from 9.4 million in 2017. The current U.S. record for a full year is 9.6 million barrels a day in 1970. The trend of rising U.S. output prompted Fatih Birol, executive director of the International Energy Agency, to predict this spring that the U.S. would leapfrog Russia and become the worlds largest producer by next year „ if not sooner. One potential obstacle for U.S. drillers is a bottleneck of pipeline capacity to ship oil from the Permian Basin of Texas and New Mexico to ports and re“neries. They are growing the production but they cant get it out of the area fast enough because of pipeline constraints,Ž said Jim Rittersbusch, a consultant to oil traders. Some analysts believe that Permian production could decline, or at least grow more slowly, in 2019 or 2020 as energy companies move from their best acreage to more marginal areas.OILFROM PAGE 1 WASHINGTON „ Judge Brett M. Kavanaugh, President Donald Trumps Supreme Court nominee, gave a revealing speech last fall in which he lauded former Chief Justice William H. Rehnquist for having dissented in Roe vs. Wade and for rejecting the notion of a wall of separation between church and state.Ž He also praised the late chief justices unsuccessful effort to throw out the socalled exclusionary rule,Ž which forbids police from using illegally obtained evidence. All three of areas of law abortion, religion and police searches are likely to be in ”ux if Kavanaugh is con“rmed and joins the Supreme Court this fall. Kavanaughs comments are signi“cant because they were in a speech, not a court opinion in which he was bound by precedent, said David S. Cohen, a law professor at Drexel University in Philadelphia. He is not writing as a judge. This is him telling us his own views. And while he doesnt come out and say the dissent is right, it is pretty clear he agrees with Rehnquist,Ž Cohen said. Agreeing with the dissent, however, would not necessarily mean that Kavanaugh would now vote to overturn a long-standing precedent. In the speech, Kavanaugh said Rehnquist was my “rst judicial hero,Ž noting that he started law school at Yale in 1987, a year after President Ronald Reagan had elevated Rehnquist to be chief justice. Rehnquist had been the courts lone true conservative for many years, and Kavanaugh said he felt much the same at Yale. His opinions made a lot of sense to me. In class after class, I stood with Rehnquist. That often meant in the Yale Law School environment of the time that I stood alone. Some things dont change,Ž he said at a Constitution Day address delivered at the American Enterprise Institute in Washington in September 2017. Kavanaugh noted that Rehnquist joined the Supreme Court in 1972, only a few months before the justices heard a challenge to a Texas law that made all abortions a crime, except those done to save the life of the mother. In Roe vs. Wade, along with Justice Byron R. White, Rehnquist ultimately dissented from the courts 7-2 holding recognizing a constitutional right to abortion,Ž Kavanaugh said. The Bill of Rights did not include an explicit right to abortion, and Rehnquist believed a new, unenumeratedŽ right should gain constitutional status only if it was rooted into the traditions and conscience of our people. Given the prevalence of abortion regulations both historically and at the time, Rehnquist said he could not reach such a conclusion about abortion,Ž he said. Rehnquists dissent in Roe vs. Wade said the states had the power to legislate with regard to this matter,Ž he added. Later, as chief justice, Rehnquist tried, but failed by one vote, to overrule the abortion decision in the 1992 case of Planned Parenthood vs. Casey. Kavanaugh did not mention it, but Justice Anthony M. Kennedy cast a decisive vote to preserve the right to abortion in that case. Turning to religion, Kavanaugh said Rehnquist had maintained that the wall of separation between church and stateŽ was a misleading metaphor based on bad history.Ž Thomas Jefferson as president used this phrase in a letter in 1802 to describe the First Amendments twin clauses one banning an establishment of religionŽ and other protecting the free exerciseŽ of religion. The Supreme Court adopted the metaphor in a 1947 opinion. Scholars and judges have continued to disagree over whether the Constitution should be interpreted to forbid religious symbols on government property or religious invocations at government meetings. As chief justice, Rehnquist failed to win a majority to uphold prayers and invocations at public school events, mostly because of Justice Kennedy, who cast crucial votes with the courts liberals to reject prayers at school in 1992 and 1999. Rehnquist was central in changing the jurisprudence and convincing the court that the wall metaphor was wrong as a matter of law and history,Ž Kavanaugh said. Throughout his tenure and to this day,Ž he added, the court has sought to cordon off public schools from state-sponsored religious prayers. But Rehnquist had much more success in ensuring that religious schools and religious institutions could participate as equals in society and in state bene“t programs.ŽKavanaugh lauded Rehnquist for dissenting in Roe vs. WadeBy DAVID G. SAVAGELOS ANGELES TIMES AP PHOTOSupreme Court nominee Brett Kavanaugh walks past the press following a photo opportunity with Sen. Chuck Grassley, R-Iowa, on Capitol Hill in Washington, Tuesday, July 10.

PAGE 29

FACING A CHALLENGEOlympic gold medalist Kikkan Randall has been diagnosed with early stage breast cancer. Page 6 Thursday, July 12, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Soccer 6 By RICHARD DANIELSON Times Staff WriterST. PETERSBURG „ Tampa Bay Rays principal owner Stuart Sternberg said Wednesday he expects the team to contribute more than the $150 million he mentioned last year to a proposed $892 million ballpark unveiled this week. I absolutely know it will grow from there, but I also know its not going to be multiplesŽ of $150 million, Sternberg told the Tampa Bay Times editorial board. So, Sternberg was asked, the teams share likely wouldnt be half the project cost? I dont envision it,Ž he said, immediately adding, could things change as markets change?ŽMLB: Rays Sternberg: Rays share of Ybor ballpark will be more than $150 millionBy GREG AUMANTimes Staff WriterBucs veterans report for training camp in exactly two weeks, and quarterback Jameis Winston was preparing Tuesday by working out with a group of NFL receivers and Hall of Famer Randy Moss. Fox 13 TV posted video of Winston working out at Skyway Park, though he declined to speak to reporter Kevin ODonnell, saying he would wait until training camp. Winston hasnt spoken publicly since a statement of apology following his three-game suspension for violating the leagues personal conduct policy. Moss spoke to ODonnell about Winstons suspension and how he can move forward and continue his progress as a young quarterback. Hes doing things right. Its a bump in the road,Ž Moss said. Just continue to fight. It happens. What he did was wrong ƒ he knows he was wrong. I think its up for him as a man to understand what he did wrong, live and learn from it and let it go.ŽNFL: BucsAs camp nears, Winston working out with MossAP PHOTOCroatias Mario Mandzukic, center, celebrates after scoring his sides second goal Wednesday in Moscow, Russia. By RONALD BLUMAssociated PressMOSCOW „ Croatias legs seemed heavy, burdened by the accumulated toll of consecutive penaltykicks wins needed to get this far. England had gone ahead with a free kick just five minutes in, dominated play and appeared headed to its first World Cup final since 1966. Then the second half started and it was as if a different Croatian team had replaced the lethargic one. Ivan Perisic tied the score in the 68th minute, Mario Mandzukic got the go-ahead goal in the 109th and Croatia shocked England with a 2-1 victory Wednesday that advanced a nation of just over 4 million to a World Cup final against France. Mentally strong team,Ž midfielder Ivan Rakitic said. Its just unbelievable to get back in the game in this way.Ž When the final whistle blew and they knew they were going to their first World Cup final, the Croatians ran to their jumping and cheering fans in their iconic red-andwhite checkered jerseys. Croatia joined an exclusive club of 13 nations that has advanced to a World Cup final in a tournament where powers Brazil, Germany, Argentina and Spain made early exits. Theyve had an incredible route to the final. Theyve shown remarkable character,Ž said England coach Gareth Southgate, who for now will be remembered more for a fashionable waistcoat than ending a half-century of hurt.WORLD CUP: Croatia 2, England 1Croatia beats England to reach final SEE CROATIA, 3TIMES FILES | 2001Vikings receiver Randy Moss, shown talking with a pair of fellow Hall of Famers in Cris Carter and Warren Sapp during a 2001 game, worked with Jameis Winston at a practice Tuesday morning. AP PHOTOTampa Bay Rays Kevin Kiermaier, left, celebrates with C.J. Cron, center, after he scored with Matt Duffy, right, on Crons three-run home run Wednesday in St. Petersburg. SEE STERNBERG, 3 AP PHOTOKevin Anderson celebrates winning his mens quarterfinals match against Roger Federer Wednesday in London. By HOWARD FENDRICHAssociated PressLONDON „ Roger Federer was a point away from a rather tidy, straight-set victory in the Wimbledon quarterfinals. One lousy point. And then, slowly, over the next two-plus hours, all the way until the fifth set reached its 24th game, as the temperature dropped and the spectators cries of Lets go, Roger!Ž echoed through the shadows, everything came apart for the eight-time champion. Against an opponent whod never beaten him nor made it this far at the All England Club. In a stunning turnaround in an unfamiliar setting „ No. 1 Court instead of Centre Court „ the top-seeded Federer blew a third-set match point and, eventually, all of his big lead in a 2-6, 6-7 (5), 7-5, 6-4, 13-11 loss to No. 8 Kevin Anderson on Wednesday in a 4-hour, 14-minute tussle. It was just one of those days where you hope to get by somehow,Ž said Federer, who last played at No. 1 Court in 2015. I almost could have. I should have.Ž While his tournament is over, two of his long-time rivals at the top of tennis set up a semifinal showdown: Rafael Nadal and Novak Djokovic. Nadal, whos won two of his 17 Grand Slam titles at Wimbledon, edged 2009 U.S. Open champion Juan Martin del Potro 7-5, 6-7 (7), 4-6, 6-4, 6-4 in a wildly entertaining match that featured diving shots by both and lasted 4 hours, 48 minutes. Djokovic, whose 12 major championships include three from the All England Club, got to his first Grand Slam semifinal since 2016 by beating No. 24 seed Kei Nishikori 6-3, 3-6, 6-2, 6-2.TENNIS: WimbledonFederer stunned; Nadal, Djokovic, Isner reach semisSEE TENNIS, 3By DICK SCANLONAssociated PressST. PETERSBURG „ Even after his first three-hit game of the season and a home run, Kevin Kiermaier knew the focus deserved to be elsewhere Wednesday after the Tampa Bay Rays completed a three-game sweep of the Detroit Tigers with a 4-2 victory. C.J. Crons three-run home run in the seventh inning carried the Rays to their fifth straight win, and five pitchers held the opponent to two runs or fewer for the 12th time in the Rays past 15 home games, in which they are 14-1. These past couple of weeks have shown you that we can compete with the best teams in baseball,Ž Kiermaier said. You see a lot of people growing in here, and it starts with our pitching staff and what theyve done.Ž The Rays bullpen-daysŽ formula is different from what any other team has ever done in the history of the game,Ž Kiermaier added, and weve found a way to make it work.Ž Crons 18th homer came off Jordan Zimmermann after singles by Kiermaier and Matt Duffy. It turned a gritty start by Zimmermann (4-1) into a loss, and the Tigers right-hander blamed himself for challenging Cron on a 2-0 pitch. My stubbornness came in and I thought Throw the slider now on the (outside) corner, paint it and get this guy out,Ž Zimmermann said. Of course, those are the ones you hang. Three-run homer and we lose the game.ŽMLB: Rays 4, Tigers 2Rays complete sweepCrons homer lifts Tampa to win over TigersThese past couple of weeks have shown you that we can compete with the best teams in baseball ... You see a lot of people growing in here, and it starts with our pitching staff and what theyve done.Ž„ Kevin Kiermaier SEE RAYS, 2

PAGE 30

Associated PressUNCASVILLE, Conn. „ Shavonte Zellous banked in a 3-pointer at the buzzer to lift the New York Liberty past the Connecticut Sun 79-76 on Wednesday. Tina Charles led New York with 19 points and 11 rebounds, Epiphanny Prince scored 15 and Zellous finished with 14. Brittany Boyd found Prince for a 3-pointer in the corner to tie it at 76 with 24.3 seconds left. After Connecticuts Jasmine Thomas missed a 3, the Liberty (6-14) called a timeout with 1.8 seconds left. Zellous hit her only 3-point attempt in the game, finishing 6 of 7 from the field. Chiney Ogwumike had 17 points on 8 of 11 shooting and nine rebounds, while Courtney Williams scored 16 points for the Sun (10-10). Alyssa Thomas, who returned from a 10-game absence because of a shoulder injury, added 12 points and 10 rebounds. Connecticut led by as many as 10 points before a day-game crowd of 7,413. Rachel Banhams 3-pointer gave the Sun a 74-69 lead with 2:50 left. New York snapped a three-game skid, winning for just the second time in the last 10 games.Lynx top Fever 87-65Sylvia Fowles had 20 points, 10 rebounds and seven assists and Maya Moore added 19 points to help the Minnesota Lynx beat the Indiana Fever 87-65 on Wednesday. Danielle Robinson made her first 3-pointer to end a 0-for-39 drought in her sevenyear WNBA career. She finished with 15 points on 6 of 7 shooting, including 2 of 2 from behind the arc. Minnesota (12-8) led 10-2 and never trailed. Moore hit a jumper to push the lead to 15 points before Kelsey Mitchell made three 3-pointers in an 11-0 run that trimmed Indianas deficit to 31-27 midway through the second quarter. The Lynx scored 13 of the next 15 points. Erica Wheeler led Indiana (2-18) with 12 points, six rebounds and five assists. Mitchell finished with 11 points and Natalie Achonwa 10. Cron and Kiermaier each had three hits for the Rays, who have won 14 of 18, and Joey Wendle extended his hitting streak to 11 games with double. It was only the second multi-hit game of the season for Kiermaier, who came into the game with a .157 average in 30 games. It looks like hes starting to turn the corner a little bit and get his season going,Ž Rays manager Kevin Cash said. Here we are in midJuly and his numbers are what they are. But look at the wins weve had since hes been back. Its been pretty telling.Ž James McCanns two-run homer off Matt Andriese in the fourth had given Detroit a 2-1 lead that lasted until Crons homer. It was McCanns sixth homer of the season. The Tigers, who struck out 14 times against five Tampa Bay pitchers, have lost four straight and 18 of 22. Rookie left-hander Ryan Yarbrough (8-4) got the win after giving up one hit in three innings of relief. Sergio Romo pitched the ninth for his 11th save in 16 opportunities. Zimmermann (4-1) gave up four runs and 11 hits in 6 ‡ innings, striking out five. He threw a season-high 105 pitches. The Rays Hunter Wood pitched one inning in his first major league start, giving up two hits while striking out two.IN THE MINORSRays prospect Brendan McKay allowed one run, two hits, one walk and struck out two over two innings for the Gulf Coast League Rays in his first start since being sideline d a month because of an oblique injury. McKay, who was on the Class A Charlotte disabled list, returned as the DH Monday.TRAINERS ROOMRays: LHP Jose Alvarado left the team because of a personal, medical issue with a family member,Ž according to manager Kevin Cash. UP NEXTRays: LHP Blake Snell (12-4, league-leading 2.09 ERA) will face the Minnesota Twins on Thursday night in the opener of a four-game series. Page 2 SP www.yoursun.com Thursday, July 12, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 11N ........................... 7-8 July 11D ........................... 3-9 July 10N ........................... 2-7 July 10D ........................... 8-2 July 9N ............................. 5-3 July 9D ............................. 8-0PICK 3July 11N ........................ 1-3-6 July 11D ........................ 6-3-3 July 10N ........................ 9-0-9 July 10 D ....................... 4-7-3 July 9N .......................... 9-3-2 July 9D .......................... 4-5-4PICK 4 July 11N ..................... 7-0-3-0 July 11D ..................... 5-4-4-9 July 10 N .................... 1-9-1-5 July 10D ..................... 9-6-4-1 July 9N ....................... 8-2-9-3 July 9D ....................... 2-1-6-0PICK 5July 11N ................. 5-4-6-5-0 July 11D ................. 9-4-5-0-3 July 10N ................. 1-0-5-1-6 July 10D ................. 1-7-0-9-0 July 9N ................... 4-8-0-9-5 July 9D ................... 0-0-0-6-2 D-Day, N-NightFANTASY 5July 9 ................ 2-3-10-24-32 July 8 .............. 6-13-21-23-36 July 7 .............. 2-11-12-32-36 € € € PAYOFF for July 9 2 5-digit winners $92,190.28 235 .. 4-digit winners $126.50 7,970 ... 3-digit winners 10.00CASH FOR LIFEJuly 9 .............. 9-12-16-20-60 Cash Ball ............................ 1 € € € PAYOFF FOR July 9 0 ......... 5-5 CB..... $1,000/Day 0 ............... 5-5 ..$1,000/Week 2 .......... 4-5 CB .............$2,500 16 ............. 4-5 ................$500LUCKY MONEYJuly 6 .................. 16-27-37-45 Lucky Ball ......................... 16 € € € PAYOFF FOR July 3 0 ...... 4-of-4 LB ...$1.5 Million 6 ........... 4-of-4 ..........$969.50 53 ... 3-of-4 LB.......... $240.50 819 ...... 3-of-4 ............$45.50 ESTIMATED JACKPOT $1.8 Million LOTTOJuly 7 ......... 7-14-16-19-22-35 € € € PAYOFF FOR July 7 0 6-digit winners $2.5 million 21 5-digit winners $3,387.00 1,091 4-digit winners $62.50 ESTIMATED JACKPOT $3 millionPOWERBALLJuly 7 .............. 1-10-43-45-64 Powerball ......................... 22 € € € PAYOFF FOR July 7 0...... 5-5 + PB ..... $80 Million 0.......5-5 ................$1 Million 1...... 4-5 + PB ........... $50,000 23.... 4-5 ........................$100 ESTIMATED JACKPOT $90 MillionMEGA MILLIONSJuly 6 .............. 2-10-46-50-56 Mega Ball ......................... 16 € € € PAYOFF FOR July 3 0 ... 5 of 5 + MB $ 192 Million 0 ............. 5 of 5..... $1 Million 1 ... 4 of 5 + MB ........$10,000 17 ........... 4 of 5 .............$500 ESTIMATED JACKPOT $306 Million SPORTS ON TV By GREG AUMANTimes Staff WriterA busy few weeks of re-signing players continued Wednesday, as the Lightning brought back the last of their restricted free agents, signing left wing Adam Erne to a one-year, $800,000 contract for 2018-19. Erne, 23, was a second-round pick in 2013 and has split time over the last two seasons between the Lightning and the AHLs Syracuse Crunch. In 23 games with Tampa Bay in 2017-18, he had three goals and an assist; in 41 games with Syracuse, he had 12 goals and 14 assists. A lower-body injury sidelined him in late March and he did not play again this past season. The Lightning have been busy with extensions for key players, re-signing Nikita Kucherov, Ryan McDonagh and J.T. Miller to longterm contracts in the last two weeks. The team has now re-signed four restricted free agents in goalie Louis Domingue, defenseman Slater Koekkoek and forwards Cedric Paquette and Erne.NHL: LightningLightning re-signs left wing Adam Erne to one-year contrac t AP PHOTOTampa Bay Rays reliever Ryan Yarbrough pitches against the Detroit Tigers Wednesday in St. Petersburg. RAYSFrom Page 1AUTO RACING 5 p.m. FS1 „ NASCAR, Camping World Truck Series, Buckle Up in Your Truck 200, qualifying, at Sparta, Ky. 7:30 p.m. FS1 „ NASCAR, Camping World Truck Series, Buckle Up in Your Truck 200, at Sparta, Ky. CYCLING 7:30 a.m. NBCSN „ Tour de France, Stage 6, from Brest to Mr de Bretagne Guerldan, France GOLF 5:30 a.m. GOLF „ European PGA Tour, Aberdeen Standard Investments Scottish Open, “ rst round, at Gullane, Scotland 1:30 p.m. GOLF „ Champions Tour, Constellation Senior Players Championship, “ rst round, at Highland Park, Ill. 4 p.m. GOLF „ PGA Tour, John Deere Classic, “ rst round, at Silvis, Ill. 7 p.m. GOLF „ Web.com Tour, Utah Championship, “ rst round, at Farmington, Utah 9 p.m. GOLF „ LPGA Tour, Marathon Classic, “ rst round, at Sylvania, Ohio (same-day tape) LACROSSE 1:30 p.m. ESPN2 „ FIL World Championships, United States vs. Iroquois Nationals, at Netanya, Israel MLB BASEBALL 2 p.m. MLB „ Oakland at Houston 7 p.m. MLB „ Regional coverage, N.Y. Yankees at Cleveland OR Toronto at Boston NBA BASKETBALL 4 p.m. NBA „ Summer League, Playoffs, “ rst round, Miami vs. New Orleans, at Las Vegas 4:30 p.m. ESPN2 „ Summer League, Playoffs, “ rst round, New York vs. Boston, at Las Vegas 6 p.m. NBA „ Summer League, Playoffs, “ rst round, Memphis vs. Oklahoma City, at Las Vegas 6:30 p.m. ESPN2 „ Summer League, Playoffs, “ rst round, Philadelphia vs. Phoenix, at Las Vegas 8 p.m. NBA „ Summer League, Playoffs, “ rst round, San Antonio vs. Milwaukee, at Las Vegas 8:30 p.m. ESPN2 „ Summer League, Playoffs, second round, L.A. Clippers-Washington winner vs. L.A. Lakers, at Las Vegas 10 p.m. NBA „ Summer League, Playoffs, “ rst round, Utah vs. Orlando, at Las Vegas 10:30 p.m. ESPN2 „ Summer League, Playoffs, second round, Atlanta-Indiana winner vs. Portland, at Las Vegas SOFTBALL 7 p.m. ESPN „ USA Softball International Cup, Canada vs. USA Blue, at Irvine, Calif. SPECIALS 9 p.m. ESPN „ 2018 World Series of Poker, Final table, at Las Vegas TENNIS 8 a.m. ESPN „ Wimbledon Championshi ps, womens semi“ nals, at London By EDGAR THOMPSONOrlando Sentinel (TNS)ORLANDO„ Tim Tebow already has statue outside the Swamp. The Florida Gators legendary quarterback soon with have a spot in the Ring of Honor. The school announced Wednesda y Tebow would become the sixth member of the exclusive club of legends on Oct. 6 when the Gators host LSU. I am so humbled and thankful to be able to receive this blessing, being inducted into the Ring of Honor,Ž Tebow said on the schools website. I know in my heart that I trul y couldnt have done it without amazing coaches and teammates who loved and sacrificed for each other so that we could accomplish our goals. Loving Florida wasnt just something I did for four years, but it has been a lifelong passion. I want to thank the University of Florida and all the fans for makin g Gator Nation so special. I was born a Gator, I played as a Gator, and Ill always be a Gator! God Bless and Go Gators!Ž Tebow, 30, won two national championships and the 2007 Heisman Trophy during four seasons at UF. Along the way, he set SEC records for total touchdowns (145), rushing touchdowns (57) and tied for Gators QB Chris Leak for fourth in touchdowns passes with 88. Among the most decorated athletes in college football history, Tebow now will have a permanent spot honoring him along the top of north end zone p ortion of Ben Hill Griffin Stadium. The 18-foot wide and 5-foot high display will join those of Emmitt Smith, Steve Spurrier, Wilber Marshall, Danny Wuerffel and Jack Youngblood. Statues of Tebow, Spurrier and Wuerffel „ all Heisman winners „ also sit outside the west side of the Swam p .COLLEGE FOOTBALL: GatorsTim Tebow elected to Florida Gators Ring of HonorDOUGLAS R. CLIFFORD | TIMES Left wing Adam Erne, who had three goals and an assist in limited work with the Lightning last season, is back on a one-year deal for 2018-19. AP PHOTONew York Liberty players mob guard Shavonte Zellous, center, after she hit a 3-pointer at the buzzer to defeat the Connecticut Sun Wednesday in Uncasville, Conn. WNBA: RoundupZellous hits buzzer-beater to sink Sun

PAGE 31

That, he suggested, would depend on what the team gets for naming rights on the ballpark, how many businesses or individuals sign up as founding sponsors for a $1 million a year or more, how much the new ballpark drives additional sales of season tickets and whether and how much corporate support promises to grow. We have a number in mind for all these things,Ž he said, though not saying what that number is, and if the total exceeds that threshold, then that could affect the teams contribution. Last November, Sternberg had floated the possibility of the Rays putting $150 million into a Tampa-based stadium „ the same figure the team discussed in 2008 during the unsuccessful proposal to build a new stadium on the St. Petersburg waterfront „ as a working number. But he said then and again on Wednesday that the teams share of the costs for a new ballpark would be driven by projections on increased sales of season tickets, growth in sponsorships and the success of a private sector effort in Tampa to round up additional corporate support. Things change,Ž he said. We have a better estimate on costs. We thought it was going to be less at the time, but more importantly, were seeingŽ that the business-driven Tampa Bay Rays 2020 effort in Tampa is getting some positive feedback and excitement.Ž Rays 2020 is working to increase corporate support for ticket sales, sponsorships and naming rights for the ballpark. Were hopeful that we can raise incremental revenue that the Rays earn on an annual basis of somewhere between $20 million and $30 millionŽ from those three sources, said Ron Christaldi, a Tampa attorney who formed the nonprofit Rays 2020 group. Increasing the bottom line,Ž he said, would give the team additional revenue to put toward construction of the stadium and a good team on the field.Ž The effort is a work in progress, Christaldi said, but the response has been encouraging, with several parties showing serious interest in naming rights, and he expects the plan unveiled Tuesday to fuel interest. The team envisions a ballpark thats small (28,216 seats) by Major League Baseball standards „ but one with: € 30-foot-tall glass windows that can be opened in the outfield and behind home plate to let in a breeze on pleasant days. € A translucent roof with an arty shade canopy with a swooping shape thats already been compared to a wing, a bird and a swimming ray. € A new mix of seating types and options. € 21 viewing platforms and social gathering spaces, plus play areas that kids and residents can enjoy even when the team is not playing. The Rays and their supporters hope their design inspires additional business support for the team „ something that is lower than Major League Baseball averages at Tropicana Field and something the Rays say needs to rise „ thus reducing the amount that Hillsborough County, the city of Tampa and the Legislature would be asked to contribute. Every business is going to have to make their decision, however, I need to, at the very least, and then some, have a sense that there is a desire from the larger business community to believe that this is the right thing for them,Ž Sternberg said. The Sun / Thursday, July 12, 2018 www.yoursun.com SP Page 3STERNBERGFrom Page 1New Sex Cream Increases Sensation Exactly Where You Need ItDaniel Watson Medical News Today BOSTON Š There is an amazing alternative to sex pills thats sweeping the nation. And since it doesnt require a prescription its popping up in bedrooms all over America. The alternative, called Sensum+ is an amazing new sex cream that activates a sensation pathway on the penis known as TRPA1. When applied as directed, it leads to incredible arousal and much more satisfying erections. It also promotes powerful climaxes and ultimately results in signi“cant improvements in performance. A Secret Sensation Pathway FoundMen can expect outstanding sexual imp rovements with regular use. The penis will become hyper sensitive, making them easily aroused and excitableŽ explains Dr. Henry Esber, the Boston based physician who introduced Sensum+ to market. And thats because Sensum+ does what no other sex pill or drug has done before Š it stimulates a special sensory pathway right below the skin, which leads to phenomenal sensation.Ž Overtime, constant exposure (especially if circumcised) leads to decreased penis sensitivity, which can cause problems with arousal and erection quality. There just isnt enough feeling to get excited.Ž Diabetes, antidepressants and normal aging also leads to desensitization, a can make the situation even worse.Ž This is what makes Sensum+ so effective and why the clinical studies and clinical use studies have been so positive.ŽTriggers Arousal and Enhances Erections After years of clinical research and testing, Dr. Esber and his team have discovered an incredible compound that triggers arousal while helping men achieve erections more easily. This compound isnt a drug. Its the active ingredient in Sensum+ And according to users, it produces sensational results. Many men report remarkable imp rovements in sexual performance and overall satisfaction. They are more sexually active than theyve been in years with the average Sensum+ user over the age of 50. Misdiagnoses Leads to Unneeded PrescriptionsClinical studies show Sensum+ s key ingredient activates the TRPA1 sensation pathway right below the skin of the penis. According to research, many men adults and seniors who suffer sexually have lost sensation in their penis due to constant rubbing and exposure and health related issues such as diabetes, hernia surgery, use of some antidepressants, multiple sclerosis, and other type of illnesses. This desensitization often makes sex extremely challenging. Without a 100% feeling in the penis, its next to impossible to get truly aroused. Worse, modern day sex drugs have absolutely no effect on sensation and are laden with side effects. They simply stimulate an erection by enhancing blood ”ow. Its why most men are rarely satis“ed after taking them and why Sensum+ users are al ways stocking up on more and couldnt be happier. We knew the science behind Sensum+ was there, but we never expected results like were seeing. Its far exceeded our expectationsŽ said a spokesperson for the company. A Staggering 80% Improvement in Erection SensitivityResearchers have conducted several clinical studies on Sensum+ and the results from the most recent are undoubtedly the most impressive. A data analysis of three clinical surveys of 370 men showed that an amazing 80% of Sensum+ users experienced dramatic improvements while using the cream and as a result were aroused easier and a phenomenal boost in performance. Additionally, 77.4% of men also reported much more satisfying climaxes, making sex for both them and their partners nearly 300% more satisfying. I have full feeling and sensitivity back in my penis. Everything feels better. My erections are harder, Im more easily aroused, I can “nally climax again. This stuff honestly works like magic in the bedroom. I couldnt be happier at 66!Ž raves one Sensum+ user. Safe, Easy, and Fun to UseSensum+ is a new sex cream for men thats to be applied twice a day for the “rst two weeks then just once every day after. There are no harmful side effects for either the user or partner. It also does not require a prescription. The active ingredient is an organic compound known as cinnamaldehyde with a patented combination of sexually rousing extracts. Research shows that as men get older, they often lose sensitivity to the penis. Although very subtle, this desensitization can signi“cantly hinder sexual performance and lead to serious problems with becoming aroused and staying/getting hard. The cinnamaldehyde in Sensum+ is one of the only known ingredients to activate a special sensation pathway on the penis called TRPA1. Once activated, it restores tremendous sensation to the penis, stimulating arousal and powerful erections. This would explain why so many users are experiencing impressive results so quickly and why the makers of Sensum+ offer their low cots cream with an amazing guarantee. Works or Its FreeA large percentage of men report life changing results with Sensum+ Thats why it is now being sold with an above-industry standard guarantee. We can only make this guarantee because we are 100% certain this cream works,Ž says Esber. We want to take risk off the consumers. So besides offering massive discounts, were also offering this guarantee, so they dont have to risk a cent.Ž Heres how it works: Use the cream exactly as directed and in just one week, you must feel a signi“cant imp rovement in sexual sensations. You must be more easily aroused with harder, longer lasting erections and be having the best sex youve had in years. Otherwise, simply return the empty bottles. Then, the company will refund your money immediately.How to Claim a Risk Free Supply of SensumThis is the of“cial release of Sensum+ As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-963-9689 and will only be open for the next 48 hours. Only a limited discounted supply of Sensum+ is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. The company advises not to wait. Call 1-800-963-9689 today.THESE STATEMENTS HAVE NOT BEEN BY THE U.S. FOOD AND DRUG ADMINISTRATION. THESE PRODUCTS ARE NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS BASED UPON AVERAGES. MODELS ARE USED IN ALL PHOTOS TO PROTECT PRIVACY. A new sensitizing serum may be the most effective solution yet for men with failing sex lives; activates special sensation path ways right below the skin, enhancing erections and triggering arousal THE FIRST REAL ALTERNATIVE TO SEX PILLS: Arousal creams, like Sensum, are growing popular among adults looking to keep their sex lives exciting. adno=50538550AdvertisementAdvertisementAdvertisementIn Fridays other mens match, Anderson will face No. 9 John Isner, the 33-year-old American who reached his first major semifinal in his 41st try by eliminating 2016 runner-up Milos Raonic 6-7 (5), 7-6 (7), 6-4, 6-3. Isner hit 25 aces, saved the only break point he faced, and has won all 95 of his service games in the tournament. Federer hadnt been broken until facing Anderson. Still, the 20-time major champion was leading by two sets and 5-4 in the third when, with Anderson serving, he got to Ad-Out. He could have ended things right then and there. Federer managed to return a 134 mph serve, but on his next stroke, he shanked a backhand. Back to deuce. From there, it all began to change. Anderson held for 5-all, broke to 6-5 with a violent return winner off a 97 mph second serve, then staved off three break points and closed the set with a 133 mph ace. The comeback was just beginning. I had my chances,Ž Federer said, so its disappointing.Ž This was only the third time in Federers 20 years of contesting Grand Slam matches that he lost after taking the opening two sets; both of the other defeats came in 2011. And, according to the ATP, its the fifth time Federer lost a match at a major after holding a match point, something else that last happened seven years ago. How hard was it to see this coming? First of all, Federer was 4-0 against Anderson, winning every set. But there was more. So much more. Federer was attempting to reach his 13th semifinal at Wimbledon and move closer to title No. 9, both of which would have broken his own records. He came into the match having won 32 consecutive sets at Wimbledon, a run he stretched to 34 before faltering. I just kept on telling myself, I have to keep believing. I kept saying that today was going to be my day,Ž Anderson said, because you really need that mindset taking the court against somebody like Roger.Ž Anderson was the runner-up to Nadal at last years U.S. Open, but he never made it beyond the fourth round at Wimbledon until this week. He hit 28 aces against Federer, saved nine of 12 break points and managed to hold his own in the rare lengthy baseline rallies.TENNISFrom Page 1France, which won its only title at home in 1998, will have an extra day of rest after beating Belgium 1-0 on Tuesday. Croatia, coming off 360 intense minutes of soccers highest level, faces its biggest sporting moment since becoming an independent nation in 1991. Fans back home in Zagreb took to the streets to celebrate, lighting flares and waving flags in a sea of exuberance. We are a nation of people who never give in, who are proud and who have character,Ž said coach Zlatko Dalic, who wore a checkered jersey to his post-match news conference. Theres no weakness in a team that is in the final.Ž England was not among the top 10 in ticket sales before the tournament, but the teams progress caused gallivanting supporters to flock to Moscow. The front of the stands behind one goal was filled with more than two dozen white banners with a red Cross of St. George, pledging support from many of the islands clubs, from Bradford City to Wolverhampton. Back home, a crowd of 30,000 was in Londons Hyde Park for a large-screen viewing, the British Beer and Pub Association predicted supporters would buy 10 million extra pints at pubs during the match and No.1 Court at Wimbledon was less than one-third full for the mens quarterfinal match between John Isner and Milos Raonic. Promise seemed about to be fulfilled when Kieran Trippier curled in a free kick in the fifth minute for his first international goal, above leaping Dejan Lovren and Mandzukic and past the desperate dive of goalkeeper Danijel Subasic. Choruses of God Save the QueenŽ began in Englands end. We had a couple chances after that to get the second, give ourselves a bit more breathing room,Ž England captain Harry Kane said. And Croatia defender Sime Vrsaljko kept the score even nine minutes into extra time by clearing John Stones header off a corner just in front of the goal line. Croatia became the first team since Argentina beat Italy in 1990 to come from behind to win a World Cup semifinal match. Football will not be coming home to England, and there will be no title to match the 1966 triumph at Wembley Stadium. Kane & Co. will deal with the same disappointment that felled Shearer and Platt, Gazza and Wazza, Beckham and Gerrard. And Southgate, whose penalty-kick failure led to Englands previous semifinal loss in a major tournament, in the 1996 European Championship semifinals. Impossible to say anything to them that is going to make them feel better at this point,Ž Southgate said after fourth straight loss in a major semifinal. Croatia tied the score after Rakitic switched the ball from left flank to right, where Vrsaljko crossed. Kyle Walker attempted a diving header to clear. Perisic jumped and from behind raised his left boot over Walkers head to poke the ball past goalkeeper Jordan Pickford from about 8 yards for his fourth goal in the tournament. England had its moments to come back, but Lingard failed to connect with a Kane through ball in 78th, and Kane miss-hit a header off a free kick in stoppage time.CROATIAFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Thursday, July 12, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston6529.691„„9-1W-931-1234-17 NewYork6031.6593„6-4W-133-1327-18 TampaBay4844.5221697-3W-526-1722-27 Toronto4249.46221144-6L-124-2518-24 Baltimore2667.28038312-8L-114-3112-36 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5041.549„„6-4W-129-1721-24 Minnesota4149.4568156-4W-126-2115-28 Detroit4055.42112183-7L-425-2315-32 Chicago3161.33719263-7W-117-2814-33 KansasCity2666.28324311-9L-111-3515-31 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6232.660„„7-3W-130-1832-14 Seattle5735.6204„6-4L-131-1726-18 Oakland5141.5541067-3L-124-2127-20 LosAngeles4745.51114106-4W-223-2224-23 Texas4054.42622182-8L-319-2821-26 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta5140.560„„4-6W-124-1827-22 Philadelphia5140.560„„7-3L-130-1621-24 Washington4646.500554-6L-122-2424-22 NewYork3753.41113135-5W-117-3020-23 Miami3856.40414144-6L-120-2718-29 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee5537.598„„7-3W-130-1825-19 Chicago5238.5782„7-3L-128-1524-23 St.Louis4744.516745-5L-123-2224-22 Pittsburgh4349.4671284-6W-124-2419-25 Cincinnati4152.44114116-4L-121-2620-26 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona5141.554„„4-6W-126-2325-18 LosAngeles4942.538126-4L-126-2323-19 SanFrancisco4946.516344-6W-130-1719-29 Colorado4645.505457-3L-218-2328-22 SanDiego4054.42612124-6W-120-2620-28 MAJORLEAGUEBASEBALLRAYS4,TIGERS2DETROITABRHBIBBSOAVG. Candelario3b400002.225 Castellanosrf401002.305 Goodrum2b401002.257 Hicks1b401002.278 Martinezdh400000.236 Mahtooklf411001.208 McCannc412202.227 Rodriguezss300011.167 J onescf301002.218 T OTALS34272114 T AMPABAYABRHBIBBSOAVG. Kiermaiercf523101.175 Duffy3b412001.310 Bauerslf-1b300011.234 Cron1b413300.253 Gomezrf000000.206 Choidh402001.265 A damesss400001.216 W endle2b401002.278 S ucrec400001.213 S mithrf-lf401000.275 T OTALS36412418 DETROIT000200000„270 T AMPABAY00100030X„4121 E„Gomez(5).LOB„Detroit6,TampaBay9. 2B„Castellanos(29),Jones(17),Cron(17), Choi(3),Wendle(9).HR„McCann(6),off A ndriese;Kiermaier(2),offZimmermann;Cron (18),offZimmermann.RBIs„McCann2(27), Kiermaier(7),Cron3(46).SB„Smith(16). DETROITIPHRERBBSONPERA Zmmrmnn,L,4-16.211 4415105 3.71 Wilson10 000215 3.79 S tumpf.11 000165.40 T AMPABAYIPHRERBBSONPERA Wood12000222 1.80 A ndriese33 221649 3.76 Y rbrgh,W,8-431000438 3.62 Castillo,H,811 000071.80 Romo,S,11-1610 000212 3.95 Inheritedrunners-scored„Wilson1-0. WP„Zimmermann. T „2:40.A„13,922(42,735). T WINS8,ROYALS5KANSASCITYABRHBIBBSOAVG. Merri“eldcf400012.302 Bonifaciorf511003.293 Moustakas3b533200.256 Perezdh512302.217 Duda1b200012.238 Gordonlf300010.248 A .Escobarss301001.200 Mondesi2b401001.231 Buterac401001.168 T OTALS35595312 MINNESOTAABRHBIBBSOAVG. Mauerdh503001.273 Rosariolf411011.300 Dozier2b513301.229 E.Escobar3b400010.272 Morrison1b511102.193 Polancoss401002.250 Keplerrf321010.231 Cavecf422100.299 W ilsonc413201.169 T OTALS38815738 KANSASCITY301000001„591 MINNESOTA02030300X„8151 E„Sparkman(1),Polanco(1).LOB„Kansas City8,Minnesota9.2B„Wilson(7). 3 B„Cave(1).HR„Perez(12),offLynn; Moustakas(18),offLynn;Moustakas(19), offBusenitz;Dozier(15),offRomero; Morrison(11),offRomero.RBIs„Moustakas 2(58),Perez3(38),Dozier3(42),Morrison (31),Cave(10),Wilson2(13).CS„Mondesi (3). DP„KansasCity1(Duda);Minnesota1 (Dozier,Morrison). KANSASCITYIPHRERBBSONPERA S mith3.174414715.83 S prkmn,L,0-11.23 1122 3710.80 Romero13 3301179.00 Hill120000195.81 A dam10000184.43 MINNESOTAIPHRERBBSONPERA Lynn,W,7-755 43361145.22 Pressly,H,710 0002143.80 Duke120002202.73 Busenitz221102396.00 Lynnpitchedto2battersinthe6th. Inheritedrunners-scored„Sparkman2-2, Pressly2-0.HBP„Lynn(Duda),Pressly (A.Escobar).T„3:19.A„26,708(38,649).PIRATES2,NATIONALS0 W ASHINGTONABRHBIBBSOAVG. Eatonrf401000.316 S otolf400002.304 Rendon3b301010.279 Harpercf200021.213 A dams1b400001.283 T urnerss300012.270 Difo2b401001.248 W ietersc400001.219 Gonzalezp201000.065 b-Goodwinph101000.197 Kelleyp000000.000 Millerp000000--T OTALS3105048 PITTSBURGHABRHBIBBSOAVG. Harrison2b401002.256 Martecf311210.282 Polancorf400000.233 Cervellic400001.247 Freese3b302000.272 Bell1b301001.251 Luplowlf300000.167 Mercerss312000.246 W illiamsp000000.074 a-Meadowsph100001.302 Rodriguezp000000.000 S antanap000000--c-Moranph100001.255 Crickp000000--V azquezp000000.000 T OTALS2927216 W ASHINGTON000000000„050 PITTSBURGH00200000X„270 a-struckoutforWilliamsinthe5th.bs ingledforGonzalezinthe7th.c-struckout f orSantanainthe7th. LOB„Washington8,Pittsburgh5.2B„ Gonzalez(1),Mercer2(21).HR„Marte(11), offGonzalez.RBIs„Marte2(40).CS„Marte (5).S„Williams. DP„Pittsburgh1(Mercer,Harrison,Bell). W ASHINGTONIPHRERBBSONPERA Gonzalez,L,6-666 2214893.72 Kelley11 0001222.63 Miller10 0001153.71 PITTSBURGHIPHRERBBSONPERA Williams,W,7-754 0033814.36 Rodriguez,H,410 0011152.50 Santana,H,1011 0001143.32 Crick,H,7100000122.12 V azquez,S,20-2410 0003153.20 T „2:34.A„21,083(38,362).GIANTS5,CUBS4,13INNINGSCHICAGOABRHBIBBSOAVG. Zobristrf-lf601001.292 Heywardcf623111.284 Bryant3b-rf511222.279 Rizzo1b500012.236 Baez2b611102.289 S chwarberlf501003.247 Farrellp000000.000 Morrowp000000.000 f -Contrerasph-c100001.279 Russellss501011.278 Caratinic602002.275 Norwoodp000000--Montgomeryp201001.111 a-Almoraph100000.317 Rosariop0000001.000 c-Happph100000.252 Stropp000000.000 Wilsonp000000.000 LaStella3b100010.275 TOTALS504114616 SANFRANCISCOABRHBIBBSOAVG. dArnaud3b712101.250 Belt1b510020.297 McCutchenrf512011.261 Poseyc703102.282 Crawfordss511011.295 Hernandezlf612200.277 Duggarcf601103.235 Hanson2b602001.278 Cuetop200000.000 Blachp000000.040 Morontap000000.000 b-Penceph101000.216 Watsonp000000--Melanconp000000--d-Slaterph000010.263 Smithp000000--e-Sandovalph000010.258 Rodriguezp100000.067 TOTALS51514569 CHICAGO0010201000000„4112 SANFRAN.4000000000001„5140 Twooutswhenwinningrunscored. a-”iedoutforMontgomeryinthe6th. b-singledforMorontainthe6th.c-grounded outforRosariointhe7th.d-walkedfor Melanconinthe8th.e-walkedforSmithin the10th.f-struckoutforMorrowinthe12th. E„Zobrist(1),Strop(1).LOB„Chicago 14,SanFrancisco15.2B„dArnaud(1), Hernandez(10).HR„Heyward(6),off CuetoBryant(10),offCuetoBaez(18), offWatsondArnaud(1),offMontgomery. RBIs„Heyward(39),Bryant2(38),Baez (66),dArnaud(1),Posey(28),Hernandez2 (29),Duggar(1).CS„Posey(2). Runnersleftinscoringposition„Chicago 5(Zobrist2,Rizzo2,Baez)SanFrancisco 6(dArnaud2,Belt,Hernandez,Duggar2). RISP„Chicago0for7SanFrancisco3for13. Runnersmovedup„Rizzo,Hernandez, McCutchen.GIDP„Crawford. DP„Chicago1(Russell,Baez,Rizzo). CHICAGOIPHRERBBSONPERA Montgomery58 4411843.91 Rosario12 0001161.38 Strop1.100001182.41 Wilson.210011232.87 Farrell200032393.86 Morrow100001121.57 Norwood,L,0-11.23 1112355.40 SANFRANCISCOIPHRERBBSONPERA Cueto563337862.36 Blach,H,3.220001194.54 Moronta,H,6.100010111.80 Watson,BS,2-2121102221.67 Melancon100002152.57 Smith210001300.95 Rodriguez,W,4-130 0023422.89 Inheritedrunners-scored„Moronta2-0. HBP„Cueto(Zobrist),Strop(McCutchen). WP„Cueto. Umpires„Home,MannyGonzalezFirst, JansenViscontiSecond,JeffNelsonThird, LazDiaz. T„4:30.A„41,099(41,915).REDSOX4,RANGERS2TEXASABRHBIBBSOAVG. DeShieldscf300002.212 Guzman1b200002.257 Andrusss513001.259 Mazararf412101.270 Beltredh401002.288 Odor2b401001.242 Profar3b301010.248 Chirinosc201121.206 Gallolf400004.186 Rua1b-cf400004.182 TOTALS35292318 BOSTONABRHBIBBSOAVG. Bettsrf312010.350 Benintendilf412001.301 Martinezdh411202.330 Moreland1b300012.282 Bogaertsss413100.283 Holt2b400000.288 Nunez3b402000.259 Leonc401001.252 BradleyJr.cf300000.202 TOTALS33411326 TEXAS000000020„292 BOSTON01003000X„4110 E„Colon(3),Odor(4).LOB„Texas9,Boston 7.2B„Andrus2(8),Odor(12),Martinez (22).3B„Bogaerts(2).RBIs„Mazara(57), Chirinos(37),Martinez2(79),Bogaerts (57).SB„Andrus(1). Runnersleftinscoringposition„Texas4 (Beltre,Gallo2,Rua)Boston4(Moreland, Bogaerts,Holt,BradleyJr.).RISP„Texas2 for8Boston2for12. Runnersmovedup„Benintendi,Holt, Martinez.GIDP„Odor,Martinez,Holt. DP„Texas2(Andrus,Odor,Rua),(Odor, Andrus,Guzman)Boston1(Sale,Bogaerts, Moreland). TEXASIPHRERBBSONPERA Colon,L,5-769 432396 4.64 Diekman10 000312 3.34 Chavez12000010 3.62 BOSTONIPHRERBBSONPERA Sale,W,10-476001121102.23 Hembree.23 221225 3.96 Kimbrl,S,28-301.10 001423 1.91 Inheritedrunners-scored„Kimbrel3-1. WP„Hembree.PB„Leon(4). Umpires„Home,MarvinHudsonFirst,Bill MillerSecond,ToddTichenorThird,Alan Porter. T„2:58.A„36,920(37,731).METS3,PHILLIES0,10INNINGSPHILADELPHIAABRHBIBBSOAVG. Hernandez2b502001.264 Hoskinslf300010.255 Herreracf401001.278 Santana1b400001.214 Williamsrf401001.253 Kingeryss400001.226 Franco3b401000.274 Velasquezp200001.214 a-Valentinph100000.180 Neshekp000000--Aranop000000--Morganp000000--Dominguezp000000--c-Altherrph100000.172 LeiterJr.p000000.000 Knappc301011.226 TOTALS3506027 NEWYORKABRHBIBBSOAVG. Confortolf300010.215 Bautistarf400002.209 Flores2b401000.273 Smith1b400001.186 Mesoracoc400001.224 denDekkercf400000.000 Rosarioss312010.246 Reyes3b310010.168 deGromp200000.077 b-Cabreraph000010.280 Familiap000000--Gsellmanp000000.000 d-Nimmoph111300.258 TOTALS3234344 PHILADELPHIA0000000000„061 NEWYORK0000000003„340 Twooutswhenwinningrunscored. a-”iedoutforVelasquezinthe7th.b-pinch hitfordeGrominthe8th.c-”iedoutfor Dominguezinthe10th.d-homeredfor Gsellmaninthe10th. E„Hernandez(7).LOB„Philadelphia7, NewYork4.2B„Knapp(5),Rosario(15). HR„Nimmo(13),offLeiterJr..RBIs„Nimmo 3(29).SB„Herrera(5),Rosario(5).CS„ Rosario(5). Runnersleftinscoringposition„ Philadelphia2(Hernandez,Kingery)New York1(Conforto).RISP„Philadelphia0for4 NewYork1for2. GIDP„deGrom. DP„Philadelphia1(Hernandez). PHILADELPHIAIPHRERBBSONPERA Velasquez62 0013854.39 Neshek10 000090.00 Arano.200020152.45 Morgan.10000035.25 Dominguez10 0001131.65 LeiterJr.,L,0-1.22 3310204.85 NEWYORKIPHRERBBSONPERA deGrom85 00171131.68 Familia10 000083.03 Gsellman,W,6-211 0010134.30 Inheritedrunners-scored„Morgan2-0. Umpires„Home,DanBellinoFirst,Tom HallionSecond,JeremieRehakThird,Phil Cuzzi. T„3:07.A„22,137(41,922).YANKEES9,ORIOLES0NEWYORKABRHBIBBSOAVG. Gardnerlf300020.254 Frazierlf111000.265 Judgedh411021.281 Gregoriusss621000.260 Stantonrf514211.276 Hickscf510010.254 Bird1b411411.208 Andujar3b401010.279 Rominec512101.281 Higashiokac000000.208 Wade2b513101.159 TOTALS42914885 BALTIMOREABRHBIBBSOAVG. Beckham3b-ss400002.209 Jonescf400001.278 Mancinilf000000.220 Machadoss401000.314 Peterson3b000000.192 Trumbodh400002.250 Schoop2b401002.228 Davis1b300012.158 Valenciarf300002.249 Rickardlf-cf301001.214 Josephc302000.198 TOTALS32050112 NEWYORK005001111„9140 BALTIMORE000000000„051 E„Hart(1).LOB„NewYork14,Baltimore 6.2B„Gregorius(18),Wade(3),Machado (21),Schoop(17).HR„Bird(7),off BundyWade(1),offWrightJr.Romine(6), offMarinez.RBIs„Stanton2(54),Bird4 (18),Romine(24),Wade(5).SB„Gardner (9). Runnersleftinscoringposition„NewYork8 (Gregorius2,Stanton,Hicks2,Romine3) Baltimore6(Machado2,Trumbo2,Rickard 2).RISP„NewYork4for17Baltimore0for 6. Runnersmovedup„Beckham. NEWYORKIPHRERBBSONPERA Gray,W,6-7630018905.46 Cole220002254.97 Shreve100002164.83 BALTIMOREIPHRERBBSONPERA Bundy,L,6-945 5543914.35 WrightJr.1.13 1110394.96 Marinez242111434.50 Hart1.221121374.00 Inheritedrunners-scored„Marinez1-0,Hart 2-1.PB„Romine(1). Umpires„Home,JimReynoldsFirst,John TumpaneSecond,ChrisGuccioneThird, ShaneLivensparger. T„3:22.A„17,808(45,971).BRAVES9,BLUEJAYS5TORONTOABRHBIBBSOAVG. Grandersonrf300001.241 b-Pillarph-cf100000.243 Solarte3b300000.248 Santosp000000--Axfordp000000--d-Moralesph-1b100000.242 Smoak1b311111.242 Loupp000000--Biaginip000000--Hernandezlf401002.256 Grichukcf-rf400001.200 GurrielJr.2b-ss412000.237 Diazss-3b312010.245 Mailec411002.235 Gavigliop000000.333 Petrickap100001.000 Mayzap000000--a-Travisph-2b311400.230 TOTALS3458528 ATLANTAABRHBIBBSOAVG. Inciartecf211100.246 Santanacf211000.185 Albies2b422401.288 F.Freeman1b512102.313 Markakisrf511101.322 Flowersc301120.236 Camargo3b412012.252 Acunalf501002.259 Swansonss311010.247 Foltynewiczp210102.063 S.Freemanp000000.000 c-Flahertyph100000.246 Winklerp000000.000 Vizcainop000000--TOTALS369129410 TORONTO000000500„582 ATLANTA06000102X„9120 a-groundedoutforMayzainthe6th. b-groundedoutforGrandersoninthe7th. c-linedoutforS.Freemaninthe7th.dgroundedoutforAxfordinthe8th. E„Diaz(5),Maile(6).LOB„Toronto4, Atlanta10.2B„Inciarte(13),Markakis(29), Acuna(10),Santana(3).HR„Smoak(14), offFoltynewiczTravis(6),offFoltynewicz Albies(19),offSantosAlbies(20),offLoup. RBIs„Smoak(47),Travis4(23),Inciarte (34),Albies4(54),F.Freeman(60),Markakis (60),Flowers(17),Foltynewicz(3).SF„ Albies.S„Foltynewicz. Runnersleftinscoringposition„Toronto2 (Maile,Travis)Atlanta5(Flowers,Acuna2, Santana2).RISP„Toronto2for4Atlanta4 for10. GIDP„Grichuk. DP„Atlanta1(Camargo,Albies,F.Freeman). TORONTOIPHRERBBSONPERA Gaviglio,L,.21.26 6600484.70 Petricka1.10 0012204.02 Mayza210024413.21 Santos12 1102 2110.50 Axford100001134.04 Loup.232211214.60 Biagini.10000036.13 ATLANTAIPHRERBBSONPERA Fltynwcz,W,7-56.26 5526982.66 S.Freeman,H,7.10 000064.86 Winkler,H,17110001132.92 Vizcaino110001121.65 Inheritedrunners-scored„Petricka1-0, Biagini2-0.HBP„Gaviglio(Inciarte). Umpires„Home,GaryCederstromFirst, SeanBarberSecond,EricCooperThird, CoryBlaser. T„2:58.A„27,839(41,149).INDIANS19,REDS4CINCINNATIABRHBIBBSOAVG. Scheblerrf401013.279 Perazass401101.275 Votto1b201010.292 Herreralf-3b200002.000 Gennett2b523100.326 Suarez3b300002.312 Blandino3b-p100000.224 Winkerdh-lf412201.286 Barnhartc201000.255 Casalic201000.342 Duvalllf-1b400002.201 Hamiltoncf311010.233 TOTALS364114311 CLEVELANDABRHBIBBSOAVG. Lindorss521311.295 Brantleylf432200.307 Guyerlf200001.165 Ramirez3b422500.293 Gonzalez3b212000.295 Encarnaciondh311010.227 a-Perezph-dh211001.152 Alonso1b422211.255 Kipnis2b322221.223 Gomesc421211.251 Naquinrf423310.280 Allencf512000.215 TOTALS4219191976 CINCINNATI000011020„4111 CLEVELAND20960020X„19190 a-singledforEncarnacioninthe7th. E„Votto(5).LOB„Cincinnati9,Cleveland6. 2B„Winker(14),Naquin(7).3B„Hamilton (5).HR„Gennett(15),offPlutkoWinker(7), offPlutkoRamirez(26),offMahleRamirez (27),offRaineyKipnis(9),offRainey Lindor(25),offStephens.RBIs„Peraza(32), Gennett(59),Winker2(39),Lindor3(62), Brantley2(52),Ramirez5(65),Alonso2 (51),Kipnis2(39),Gomes2(30),Naquin3 (19).SF„Peraza. Runnersleftinscoringposition„ Cincinnati4(Gennett,Suarez,Duvall, Hamilton)Cleveland2(Lindor,Perez). RISP„Cincinnati0for9Cleveland11for18. Runnersmovedup„Barnhart.GIDP„Peraza, Allen,Guyer. DP„Cincinnati2(Peraza,Gennett,Duvall), (Peraza,Gennett,Duvall)Cleveland1 (Gonzalez,Kipnis,Alonso). CINCINNATIIPHRERBBSONPERA Mahle,L,7-72.16 7521714.02 Rainey.258830 4424.43 Stephens33 2212573.80 Blandino11 0002150.00 Crockett142211306.75 CLEVELANDIPHRERBBSONPERA Carrasco,W,10-555 1117834.16 Plutko,S,1-1463324794.87 Raineypitchedto4battersinthe4th. Inheritedrunners-scored„Rainey2-2, Stephens1-1.WP„Carrasco,Blandino. Umpires„Home,RyanAdditonFirst,Quinn WolcottSecond,JeffKelloggThird,James Hoye. T„3:31.A„22,215(35,225).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .350;Altuve,Houston,.335; Martinez,Boston,.330; Segura,Seattle,.329;Trout, LosAngeles,.314;Machado, Baltimore,.314;Simmons, LosAngeles,.312;Duffy, TampaBay,.310;Castellanos,Detroit,.305;Gurriel, Houston,.305. RUNS: Lindor,Cleveland,80; Betts,Boston,75;Benintendi,Boston,68;Martinez, Boston,68;Trout,Los Angeles,68;Judge,New York,65;Springer,Houston, 63;Segura,Seattle,62;3 tiedat61. RBI: Martinez,Boston, 79;Haniger,Seattle,65; Machado,Baltimore,63; Encarnacion,Cleveland,62; Gattis,Houston,62;Lowrie, Oakland,62;KDavis,Oakland,60;Judge,NewYork, 60;Ramirez,Cleveland,60; 2tiedat59. HITS: Altuve,Houston, 124;Segura,Seattle,116; Castellanos,Detroit,112; Martinez,Boston,112; Machado,Baltimore,111; Lindor,Cleveland,109; Rosario,Minnesota,107; Benintendi,Boston,104; Merri“eld,KansasCity,104; 2tiedat101. HOMERUNS: Martinez, Boston,28;Judge,New York,25;Ramirez,Cleveland,25;Trout,LosAngeles, 25;Lindor,Cleveland,24; Machado,Baltimore,23; Betts,Boston,22;Cruz, Seattle,22;Stanton,New York,22;2tiedat21. PITCHING: Severino,New York,14-2;Kluber,Cleveland,12-4;Snell,Tampa Bay,12-4;Morton,Houston, 11-2;Porcello,Boston, 11-3;Rodri g uez,Boston, 11-3;Happ,Toronto,10-5; McCullers,Houston,10-3; Sale,Boston,10-4;6tied at9. ERA: Verlander,Houston, 2.05;Snell,TampaBay, 2.10;Severino,NewYork, 2.12;Sale,Boston,2.23; Bauer,Cleveland,2.30; Kluber,Cleveland,2.49; Cole,Houston,2.57;Skaggs, LosAngeles,2.64;Morton, Houston,2.83;Clevinger, Cleveland,3.34. STRIKEOUTS: Sale,Boston, 188;Cole,Houston,169; Bauer,Cleveland,168; Verlander,Houston,160; Paxton,Seattle,154; Severino,NewYork,143; Morton,Houston,141;Snell, TampaBay,132. NATIONALLEAGUE BATTING: Gennett,Cincinnati,.322;Markakis, Atlanta,.322;Almora, Chicago,.317;Suarez, Cincinnati,.316;Freeman, Atlanta,.313;Kemp,Los Angeles,.312;Dickerson, Pittsburgh,.309;Arenado, Colorado,.309;Martinez,St. Louis,.302;Aguilar,Milwaukee,.302. RUNS: Albies,Atlanta,73; Blackmon,Colorado,66; Hernandez,Philadelphia, 62;Arenado,Colorado,60; Goldschmidt,Arizona,60; Pham,St.Louis,59;Baez, Chicago,57;Castro,Miami, 57;Freeman,Atlanta,57; Yelich,Milwaukee,57. RBI: Suarez,Cincinnati,69; Baez,Chicago,66;Aguilar, Milwaukee,64;Arenado, Colorado,64;Story,Colorado,62;Freeman,Atlanta, 60;Markakis,Atlanta,60; Rizzo,Chicago,59;Gennett, Cincinnati,58;Kemp,Los Angeles,58. HITS: Markakis,Atlanta, 116;Albies,Atlanta, 113;Freeman,Atlanta, 110;Castro,Miami,109; Gennett,Cincinnati,108; Anderson,Miami,103; Arenado,Colorado,100; Turner,Washington,100; Story,Colorado,99;Herrera,Philadelphia,97. HOMERUNS: Aguilar, Milwaukee,23;Arenado, Colorado,23;Harper, Washington,22;Muncy,Los Angeles,21;Albies,Atlanta, 20;Goldschmidt,Arizona, 20. PITCHING: Nola,Philadelphia,12-2;Lester,Chicago, 11-2;Scherzer,Washington, 11-5;Godley,Arizona,10-6; Mikolas,St.Louis,10-3; Greinke,Arizona,9-5;7tied at8. ERA: deGrom,NewYork, 1.68;Nola,Philadelphia, 2.27;Scherzer,Washington, 2.33;Lester,Chicago,2.46; Mikolas,St.Louis,2.65; Foltynewicz,Atlanta,2.66; Guerra,Milwaukee,2.79; Corbin,Arizona,3.10;Freeland,Colorado,3.18;Matz, NewYork,3.31. STRIKEOUTS: Scherzer, Washington,177;deGrom, NewYork,149;Corbin, Arizona,146;Nola,Philadelphia,126;Foltynewicz, Atlanta,120;Gray,Colorado,119.BOXSCORES ROUNDUP/MATCHUPSRays4,Tigers2: C.J.Cronsthree-run homerunintheseventhinning carriedTampaBayRaystoits“fth straightvictory. Twins8,Royals5: BrianDozierhita two-runhomerun,goingdeepforthe secondstraightgametogiveMinnesotaaboostagainstKansasCity. RedSox4,Rangers2: ChrisSale struckout12inseveninningsof shutoutballinhis“nalstartbefore theAll-StarGame. Pirates2,Nationals0: StarlingMarte hitatwo-runhomerunandTrevor Williamscombinedwithfourrelieversona“ve-hitterforPittsburgh. Giants5,Cubs4,13innings: Buster Poseysingledofftheright-“eldwall inthe13thinningforhis“fthcareer game-endinghit,sendingtheGiants pasttheCubs. Mets3,Phillies0,10innings: BrandonNimmohitathree-run walkoffhomerunforNewYork. Yankees9,Orioles0: GregBirdhit his“rstcareergrandslamtobacka dominatingpitchingperformanceby SonnyGray. Indians19,Reds4: JoseRamirez homeredtwiceanddrovein“veruns inClevelandsrout. Braves9,BlueJays5: OzzieAlbies snappedAtlantaspowerdrought withtwohomersastheBraves movedbackintoatiefortheNL Eastlead. WhiteSox4,Cardinals0: Carlos Rodonpitchedshutoutballintothe eighthinningforChicago. LATE OaklandatHouston SeattleatL.A.Angels MilwaukeeatMiami ArizonaatColorado L.A.DodgersatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ArizonaRay(L)3-15.236-31-115.15.87 ColoradoFreeland(L)3:10p8-63.1810-81-019.01.42 MilwaukeeMiley(L)1-01.422-01-06.11.42 PittsburghTaillon(R)7:05p5-74.059-91-117.14.15 WashingtonScherzer(R)11-52.3313-61-220.03.60 NewYorkMatz(L)7:10p4-63.319-81-118.21.93 LosAngelesStripling(R)7-22.228-51-017.03.18 SanDiegoRoss(R)10:10p5-74.4111-70-213.011.77AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA OaklandCahill(R)1-22.773-50-019.22.75 HoustonMorton(R)2:10p11-22.8312-62-119.13.26 NewYorkSeverino(R)14-22.1217-23-018.21.45 ClevelandKluber(R)7:10p12-42.4912-71-114.25.52 TorontoTBD0-00.000-00-00.00.00 BostonPrice7:10p9-64.4412-61-114.08.36 TampaBaySnell(L)12-42.0912-73-021.20.42 MinnesotaGibson(R)8:10p3-63.598-101-119.05.21 SeattlePaxton(L)8-33.4112-72-122.02.45 LosAngelesSkaggs(L)10:07p6-52.649-71-119.00.95INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PhiladelphiaPivetta(R)5-74.6210-80-19.19.64 BaltimoreGausman(R)6:05p4-64.115-131-019.02.84 KEY: VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJULY12 1901: CyYoungoftheBostonRedSoxwonhis300th gamewitha5-3victoryoverthePhiladelphiaAs. 1945: TommyHolmesoftheBostonBraveswenthitless toendhisconsecutive-gamehittingstreakat37games, anNLrecordthatstooduntilPeteRosebrokeitin1978. 1949: LarryDobyoftheClevelandIndiansandJackie Robinson,RoyCampanellaandDonNewcombeofthe hostBrooklynDodgersbecamethe“rstblackplayers toappearinanAll-StargameastheALtookadvantage of“veNLerrorstowin11-7atEbbetsFieldinBrooklyn. 1979: Inthemostill-fatedpromotioninbaseballhistory,thousandsoffansoverrantheComiskeyPark “eldduringDiscoDemolitionNightŽandcausedthe ChicagoWhiteSoxtoforfeitthesecondgameofa doubleheaderafterlosingtoDetroit4-1inthe“rst.TUESDAYSGAMES AmericanLeague Baltimore6,N.Y.Yankees5 Boston8,Texas4 TampaBay5,Detroit2 Houston6,Oakland5,11innings L.A.Angels9,Seattle3 KansasCity9,Minnesota4 NationalLeague Washington5,Pittsburgh1 Milwaukee8,Miami4 Philadelphia7,N.Y.Mets3 Arizona5,Colorado3 SanDiego4,L.A.Dodgers1 ChicagoCubs2,SanFrancisco0 Interleague Cincinnati7,Cleveland4 Toronto6,Atlanta2 St.Louis14,ChicagoWhiteSox2 FRIDAYSGAMES AmericanLeague TexasatBaltimore,7:05p.m. N.Y.YankeesatCleveland,7:10p.m. TorontoatBoston,7:10p.m. DetroitatHouston,8:10p.m. KansasCityatChi.WhiteSox,8:10p.m. TampaBayatMinnesota,8:10p.m. NationalLeague MilwaukeeatPittsburgh,7:05p.m. PhiladelphiaatMiami,7:10p.m. WashingtonatN.Y.Mets,7:10p.m. ArizonaatAtlanta,7:35p.m. CincinnatiatSt.Louis,8:15p.m. ChicagoCubsatSanDiego,10:10p.m. Interleague SeattleatColorado,8:40p.m. L.A.AngelsatL.A.Dodgers,10:10p.m. OaklandatSanFrancisco,10:15p.m.

PAGE 33

The Sun / Thursday, July 12, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Dunedin (Blue Jays) 13 7 .650 „ Lakeland (Tigers) 11 6 .647 Daytona (Reds) 12 8 .600 1 Tampa (Yankees) 11 8 .579 1 Clearwater (Phillies) 11 8 .579 1 Florida (Braves) 9 11 .450 4 South Division W L Pct. GB Charlotte (Rays) 9 10 .474 „ Palm Beach (Cardinals) 9 10 .474 „ Bradenton (Pirates) 8 11 .421 1 Fort Myers (Twins) 8 11 .421 1 St. Lucie (Mets) 7 11 .389 1 Jupiter (Marlins) 6 13 .316 3 Wednesdays Games Jupiter 2, Tampa 1 Clearwater 4, Dunedin 0. Daytona 6, Florida 2 Lakeland at Bradenton, late Daytona at Florida, late Palm Beach at Fort Myers, late St. Lucie at Charlotte, ppd. Thursdays Games Tampa at Jupiter, 12 p.m. Clearwater at Dunedin, 6:30 p.m. Lakeland at Bradenton, 6:30 p.m. Daytona at Florida, 6:31 p.m. St. Lucie at Charlotte, 6:35 p.m. Palm Beach at Fort Myers, 7 p.m. Florida at Daytona, 7:05 p.m. Fridays Games Dunedin at Tampa, 6:30 p.m. Charlotte at Jupiter, 6:30 p.m. Fort Myers at Lakeland, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Bradenton at Daytona, 7:05 p.m. Note: Wednesdays Charlotte game was postponed due to inclement weather. The Stone Crabs and Mets will play a doubleheader at 4 p.m. on Thursday.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Colorado -113 Arizona +103 at Pittsburgh -118 Milwaukee +108 Washington -210 at New York +190 Los Angeles -185 at San Diego +170American Leagueat Houston -205 Oakland +185 at Boston -170 Toronto +158 at Cleveland -105 New York -105 Tampa Bay -114 at Minnesota +104 at Los Angeles OFF Seattle OFFInterleaguePhiladelphia -113 at Baltimore +103 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Sent RHP Chris Tillman to Frederick (Carolina) for a rehab assignment. Signed RHP J.J. Montgomery to a minor league contract. Extended their working agreements with Norfolk (IL), Bowie (EL), Frederick, Delmarva (SAL) and Aberdeen (NYP) through the 2020 season. BOSTON RED SOX „ Optioned LHP Jalen Beeks to Pawtucket (IL). Recalled LHP Robby Scott from Pawtucket. CHICAGO WHITE SOX „ Designated RHP Bruce Rondon for assignment. Selected the contract of RHP Jeanmar Gomez from Charlotte (IL). CLEVELAND INDIANS „ Designated RHP Rzepczynski for assignment. Reinstated LHP Tyler Olson from the 10-day DL. HOUSTON ASTROS „ Optioned RHP Ken Giles to Fresno (PCL). Recalled LHP Cionel Perez from Corpus Christi (TL). KANSAS CITY ROYALS „ Optioned RHP Jason Adam to Omaha (PCL). Reinstated RHP Ian Kennedy from the 10-day DL. LOS ANGELES ANGELS „ Optioned RHP Deck McGuire to Salt Lake (PCL). Recalled OF Michael Hermosillo from Salt Lake. MINNESOTA TWINS „ Placed RHP Addison Reed on the 10-day DL. Recalled RHP Alan Busenitz from Rochester (IL). Sent RHP Ervin Santana to Chattanooga (SL) for a rehab assignment. Signed C LaRon Smith to a minor league contract. SEATTLE MARINERS „ Placed RHP Felix Hernandez on the 10-day DL, retroactive to Sunday. Optioned OF John Andreoli to Tacoma (PCL). Recalled RHP Nick Rumbelow and 2B Gordon Beckham from Tacoma. TAMPA BAY RAYS „ Recalled 1B Ji-Man Choi and RHP Andrew Kittredge from Durham (IL). TEXAS RANGERS „ Designated OF Austin Jackson for assignment.National LeagueCHICAGO CUBS „ Optioned INF David Bote to Iowa (PCL). Reinstated 3B Kris Bryant from the 10-day DL. Sent LHP Brian Duensing to Tennessee (SL) for a rehab assignment. CINCINNATI REDS „ Signed LHP Carlos Diaz to a minor league contract. COLORADO ROCKIES „ Signed LHP Jorman Aponte to a minor league contract. LOS ANGELES DODGERS „ Designated LHP Edward Paredes for assignment. Claimed LHP Zac Rosscup from Colorado. MILWAUKEE BREWERS „ Released SS Eric Sogard. NEW YORK METS „ Optioned OF Kevin Kaczmarski and RHP Drew Gagnon to Las Vegas (PCL). Selected the contract of OF Matt den Dekker from Las Vegas. Recalled RHP Jacob Rhame from Las Vegas. PHILADELPHIA PHILLIES „ Optioned RHP Jake Thompson to Lehigh Valley (IL). ST. LOUIS CARDINALS „ Signed RHP Ramon Fernandez to a minor league contract. SAN DIEGO PADRES „ Optioned RHP Walker Lockett to El Paso (PCL). Recalled OF Franmil Reyes from El Paso. WASHINGTON NATIONALS „ Sent RHP Stephen Strasburg to Potomac (Carolina) for a rehab assignment.American AssociationST. PAUL SAINTS „ Signed RHP Trevor Foss. SIOUX FALLS CANARIES „ Announced LHP Cesilio Pimentel signed with Tecolotes de los Dos Laredos (Mexican League). WINNIPEG GOLDEYES „ Released LHP Shane Dawson and INF Tommy Mendonca. Claimed RHP Tyler Herron off waivers from Lincoln.Can-Am LeagueQUEBEC CAPITALES „ Signed OF Edgar Lebron and LHP Christopher Suave.FOOTBALLCanadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Jeff Hecht to the practice roster.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Named Steve Smith assistant coach. DETROIT RED WINGS „ Agreed to terms with RW Anthony Mantha on a two-year contract. TAMPA BAY LIGHTNING „ Re-signed F Adam Erne to a one-year, one-way contract.SOCCERMajor League SoccerCOLUMBUS CREW „ Traded F Patrick Mullins to D.C. United for targeted allocation money.United Soccer LeagueUSL „ Suspended Orange County D Andrew Crognale three games and Reno M Lindo Mfeka, Charlotte D Bilal Duckett, LA Galaxy II D Geoffrey Acheampong, Swope Park D Matheus Silva and Bethlehem M Fabian Herbers one game. NEW YORK RED BULLS II „ Signed D Allen Yanes.COLLEGENCAA „ Approved a waiver request for Duke football C Jack Wohlabaugh to be eligible this season. ADRIAN „ Named Brett Asher womens lacrosse coach. FLORIDA GULF COAST „ Announced beach volleyball sophomore Candace Lacour has transferred from FAU and freshman Kaity Reed from Southeastern (Fla.). OKLAHOMA STATE „ Announced junior softball INF Sydney Spring“ eld is transferring from LSU. RUTGERS „ Named Mike Bedford assistant womens lacrosse coach. SAINT JOSEPHS „ Named Gina McCool assistant softball coach.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 12 4 4 40 42 23 New York City FC 11 4 4 37 38 24 New York 10 5 2 32 34 17 Columbus 8 6 6 30 24 23 New England 7 4 7 28 30 25 Montreal 8 12 0 24 24 35 Chicago 6 8 5 23 29 34 Philadelphia 6 9 3 21 21 27 Orlando City 6 11 1 19 25 41 Toronto FC 4 10 4 16 29 36 D.C. United 2 7 5 11 23 29WESTERN CONFERENCE W L T PTS GF GAFC Dallas 10 3 5 35 28 21 Los Angeles FC 10 4 4 34 41 28 Sporting Kansas City 9 4 6 33 35 24 Real Salt Lake 9 8 2 29 27 34 Portland 8 3 5 29 26 22 Vancouver 7 7 5 26 29 37 Houston 7 6 4 25 36 26 LA Galaxy 7 7 4 25 31 28 Minnesota United 6 11 1 19 23 36 Seattle 4 9 4 16 15 22 Colorado 4 11 3 15 22 32 San Jose 2 10 6 12 29 373 points for victory, 1 point for tieWednesdays GamesNew York City FC 3, Montreal 0Philadelphia at Chicago, lateSaturdays GamesColumbus at New York City FC, 7 p.m. Sporting Kansas City at New York Red Bulls, 7 p.m. Los Angeles Galaxy at New England, 7:30 p.m. San Jose at Montreal, 7:30 p.m. Chicago at FC Dallas, 8 p.m. Real Salt Lake at Minnesota United, 8 p.m. Toronto FC at Orlando City, 8 p.m. Vancouver at D.C. United, 8 p.m. Houston at Colorado, 9 p.m.Sundays GamesSeattle at Atlanta United FC, 2 p.m. Portland at Los Angeles FC, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 13 1 3 42 37 14 Seattle 7 3 5 26 18 13 Orlando 7 5 4 25 23 21 Chicago 6 4 7 25 25 22 Portland 6 5 5 23 24 20 Utah 5 4 6 21 13 15 Houston 4 6 5 17 17 24 Washington 2 11 4 10 11 24 Sky Blue FC 0 11 3 3 11 26 3 points for victory, 1 point for tie.Wednesdays MatchesNorth Carolina 2, Washington 0Orlando at Houston, late Utah at Seattle, lateSaturdays MatchesNorth Carolina at Sky Blue FC, 7 p.m. Orlando at Utah, 7 p.m. Seattle at Chicago, 8 p.m.Sundays MatchHouston at Portland, 11 p.m.Friday, July 20North Carolina at Utah, 10 p.m. FIFA WORLD CUPAll times Eastern SECOND ROUND (ROUND OF 16) June 30 At Kazan, RussiaFrance 4, Argentina 3At Sochi, RussiaUruguay 2, Portugal 1July 1 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)July 2 At Samara, RussiaBrazil 2, Mexico 0At Rostov-on-Don, RussiaBelgium 3, Japan 2July 3 At St. Petersburg, RussiaSweden 1, Switzerland 0At MoscowEngland 1, Colombia 1 (England wins 4-3 on penalty kicks)QUARTERFINALS July 6 At Nizhny Novgorod, RussiaFrance 2, Uruguay 0At Kazan, RussiaBelgium 2, Brazil 1Saturday At Samara, RussiaEngland 2, Sweden 0At Sochi, RussiaCroatia 2, Russia 2 (Croatia wins 4-3 on penalty kicks)SEMIFINALS Tuesday At St. Petersburg, RussiaFrance 1, Belgium 0Wednesday At MoscowCroatia 2, England 1THIRD PLACE Saturday, July 14 At St. Petersburg, RussiaBelgium vs. England, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday, July 15 At MoscowFrance vs. Croatia, 11 a.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONWednesdays results from Wimbledon, at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Mens Singles Quarter“ nal Kevin Anderson (8), South Africa, def. Roger Federer (1), Switzerland, 2-6, 6-7 (5), 7-5, 6-4, 13-11. John Isner (9), United States, def. Milos Raonic (13), Canada, 6-7 (5), 7-6 (7), 6-4, 6-3. Novak Djokovic (12), Serbia, def. Kei Nishikori (24), Japan, 6-3, 3-6, 6-2, 6-2. Rafael Nadal (2), Spain, def. Juan Martin del Potro (5), Argentina, 7-5, 6-7 (7), 4-6, 6-4, 6-4.Womens Doubles Quarter“ nal Abigail Spears, United States and Alicja Rosolska, Poland, def. Kristina Mladenovic, France and Timea Babos (1), Hungary, 7-6 (4), 6-3. Barbora Krejcikova, Czech Republic and Katerina Siniakova (3), Czech Republic, def. Tatjana Maria, Germany and Heather Watson, Britain, 3-6, 7-6 (5), 6-4. Kveta Peschke, Czech Republic and Nicole Melichar (12), United States, def. Mihaela Buzarnescu, Romania and Irina Begu (15), Romania, 5-7, 6-4, 6-4. Xu Yifan, China and Gabriela Dab rowski (6), Canada, def. Bethanie Mattek-Sands, United States and Lucie Safarova, Czech Republic, 5-7, 6-4, 6-2.Mixed Doubles Third Round Juan Sebastian Cabal, Colombia and Abigail Spears (10), United States, def. Robin Haase, Netherlands and Kirsten Flipkens, Belgium, 6-3, 6-4. Victoria Azarenka, Belarus and Jamie Murray, Britain, def. Matwe Middelkoop, Netherlands and Johanna Larsson (12), Sweden, 7-6 (6), 6-3. Michael Venus, New Zealand and Katarina Srebotnik (9), Slovenia, def. Nikola Mektic, Croatia and Chan Hao-Ching (5), Taiwan, 4-6, 7-6 (2), 6-4. Bruno Soares, Brazil and Ekaterina Makarova, Russia, def. Sloane Stephens, United States and Jack Sock, United States, 6-1, 7-5.Juniors Mens Singles Third Round Chun Hsin Tseng (1), Taiwan, def. Ondrej Styler, Czech Re p ublic, 6-2, 6-1. Trey Hilderbrand, United States, def. Nicolas Alvarez Varona, Spain, 6-1, 6-3. Anton Matusevich, Britain, def. Otto Virtanen, Finland, 6-1, 6-3. Mu Tao, China, def. Timofey Skatov (6), Kazakhstan, 6-4, 6-4. Jack Draper, Britain, def. Tristan Boyer (11), United States, 6-7, 6-3, 7-5. Lorenzo Musetti, Italy, def. Hugo Gaston (4), France, 7-5, 6-7, 6-1. Nicolas Mejia (5), Colombia, def. Cannon Kingsley, United States, 7-6, 7-5. Gilbert Soares Klier Junior, Brazil, def. Arnaud Bovy, Belgium, 6-3, 6-2.Juniors Womens Singles Third Round Iga Swiatek, Poland, def. Clara Burel (16), France, 6-1, 6-2. Emma Raducanu, Britain, def. Joanna Garland, Taiwan, 7-5, 6-4. Wang Xinyu (4), China, def. Elisabetta Cocciaretto (14), Italy, 6-1, 6-3. Viktoriia Dema, Ukraine, def. Naho Sato (12), Japan, 2-6, 7-5, 6-4. Wang Xiyu (10), China, def. Lea Ma, United States, 6-2, 6-4. Cori Gauff (3), United States, def. Maria Lourdes Carle (15), Argentina, 5-7, 6-4, 6-2. Leonie Kung, Switzerland, def. Yuki Naito (9), Japan, 6-3, 6-3. Caty Mcnally (13), United States, def. Zheng Qinwen, China, 1-6, 7-6, 6-1.Juniors Mens Doubles First Round Mu Tao, China and Leopold Zima, Germany, def. Connor Thomson, Britain and Jacob Fearnley, Britain, 5-7, 7-6, 6-4. Nicolas Mejia, Colombia and Ondrej Styler (6), Czech Republic, def. Emilio Nava, United States and Cannon Kingsley, United States, 6-1, 6-3. Otto Virtanen, Finland and Yanki Erel, Turkey, def. Sebastian Baez, Argentina and Gilbert Soares Klier Junior (8), Brazil, 6-3, 7-6. Simon Anthony Ivanov, Bulgaria and Titouan Droguet, France, def. Keenan Mayo, United States and Drew Baird, United States, 6-3, 4-6, 7-5. Savriyan Danilov, Russia and Henry Von Der Schulenburg, Switzerland, def. Emile Hudd, Britain and Jack Draper, Britain, 6-4, 6-4. Deney Wassermann, Netherlands and Lorenzo Musetti, Italy, def. Nicolas Alvarez Varona, Spain and Facundo Diaz Acosta (7), Argentina, 6-1, 3-6, 6-3. James Story, Britain and Harry Wendelken, Britain, def. Arnaud Bovy, Belgium and Arthur Cazaux, France, 7-6, 7-5. Aidan Mchugh, Britain and Timofey Skatov (2), Kazakhstan, def. Govind Nanda, United States and Trey Hilderbrand, United States, 7-6, 6-4.Juniors Womens Doubles First Round Wang Xiyu, China and Wang Xinyu (1), China, def. Natasha Subhash, United States and Katie Volynets, United States, 6-2, 6-2. Liang En Shuo, Taiwan and Joanna Garland (5), Taiwan, def. Sada Nahimana, Burundi and Mariam Dalakishvili, Georgia, 6-2, 6-4. Victoria Allen, Britain and Destinee Martins, Britain, def. Violet Apisah, Papua New Guinea and Lulu Sun, Switzerland, 6-1, 7-5. Yuki Naito, Japan and Naho Sato (6), Japan, def. Caijsa Wilda Hennemann, Sweden and Elina Avanesyan, Russia, 6-0, 7-6. Clara Burel, France and Diane Parry (8), France, def. Zheng Qinwen, China and Marta Custic, Spain, 6-4, 6-4. Dalayna Hewitt, United States and Peyton Stearns, United States, def. Daria Frayman, Russia and Federica Rossi, Italy, 7-6, 6-0. Mananchaya Sawangkaew, Thailand and Thasaporn Naklo, Thailand, def. Eleonora Molinaro, Luxembourg and Clara Tauson (3), Denmark, 2-6, 7-6, 6-3.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GB Washington 12 8 .600 „ Atlanta 10 9 .526 1 Connecticut 10 10 .500 2 Chicago 7 13 .350 5 New York 6 14 .300 6 Indiana 2 18 .100 10WESTERN CONFERENCE W L PCT GB Seattle 15 6 .714 „ Phoenix 14 7 .667 1 Los Angeles 13 8 .619 2 Minnesota 12 8 .600 2 Dallas 11 8 .579 3 Las Vegas 9 12 .429 6Tuesdays GamesLos Angeles 77, Seattle 75, OT Dallas 101, Phoenix 72 Las Vegas 98, Chicago 74Wednesdays GamesAtlanta 106, Washington 89 New York 79, Connecticut 76 Minnesota 87, Indiana 65Todays GameDallas at Los Angeles, 3:30 p.m.Fridays GamesPhoenix at Connecticut, 7 p.m. Chicago at Washington, 7 p.m. Indiana at Atlanta, 7 p.m. Las Vegas at Minnesota, 8 p.m.CYCLINGTOUR DE FRANCEFIFTH STAGEWednesday, at Quimper, France A 127.1-mile ride from Lorient to Quimper, with “ ve categorized climbs, all Category 3 and 4 1. Peter Sagan, Slovakia, Bora-Hansgrohe, 4:48:06. 2. Sonny Colbrelli, Italy, Bahrain-Merida, same time. 3. Philippe Gilbert, Belgium, Quick-Step Floors, same time. 4. Alejandro Valverde, Spain, Movistar, same time. 5. Julian Alaphilippe, France, Quick-Step Floors, same time. 6. Daniel Martin, Ireland, UAE Team Emirates, same time. 7. Greg Van Avermaet, Belgium, BMC Racing Team, same time. 8. Soren Kragh Andersen, Denmark, Sunweb, same time. 9. Andrea Pasqualon, Italy, Wanty-Groupe Gobert same time. 10. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 11. Julien Simon, France, Co“ dis, same time. 12. Geraint Thomas, Britain, Sky, same time. 13. Pierre Latour, France, AG2R La Mondiale, same time. 14. Chris Froome, Britain, Sky, same time. 15. Jelle Vanendert, Belgium, Lotto Soudal, same time. 16. Egan Bernal, Colombia, Sky, same time. 17. Nairo Quintana, Colombia, Movistar, same time. 18. Richie Porte, Australia, BMC Racing, same time. 19. Jakob Fuglsang, Denmark, Astana, same time. 20. Rafal Majka, Poland, Bora-Hansgrohe, same time.Also22. Romain Bardet, France, AG2R La Mondiale, same time. 27. Tom Dumoulin, Netherlands, Sunweb, same time. 31. Tejay van Garderen, United States, BMC Racing, same time. 114. Chad Haga, United States, Sunweb, 4:17 behind. 132. Ian Boswell, United States, Katusha Alpecin, 7:52. 157. Taylor Phinney, United States, EF Education First-Drapac, 17:17. 170. Lawson Craddock, United States, EF Education First-Drapac, 20:56.Overall Standings (After “ ve stages)1. Greg Van Avermaet, Belgium, BMC Racing, 18:22:00. 2. Tejay van Garderen, United States, BMC Racing, :02. 3. Philippe Gilbert, Belgium, Quick-Step Floors, :03. 4. Geraint Thomas, Britain, Sky, :05. 5. Julian Alaphilippe, France, Quick-Step Floors, :06. 6. Bob Jungels, Luxembourg, Quick-Step Floors, :09. 7. Tom Dumoulin, Netherlands, Sunweb, :13. 8. Soren Kragh Andersen, Denmark, Sunweb, same time. 9. Rigoberto Uran, Colombia, EF Education First-Drapac, :37. 10. Rafal Majka, Poland, Bora-Hansgrohe, :52. 11. Jakob Fuglsang, Denmark, Astana, :53. 12. Richie Porte, Australia, BMC Racing, same time. 13. Alejandro Valverde, Spain, Movistar, :55. 14. Mikel Landa, Spain, Movistar, same time. 15. Chris Froome, Britain, Sky, :57. 16. Adam Yates, Britain, Mitchelton-Scott, 1:02. 17. Vincenzo Nibali, Italy, Bahrain-Merida, 1:08. 18. Romain Bardet, France, AG2R La Mondiale, 1:17. 19. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 20. Steven Kruijswijk, Netherlands, LottoNLJumbo, same time.Also33. Nairo Quintana, Colombia, Movistar, 2:10. 74. Chad Haga, United States, Sunweb, 6:00. 139. Ian Boswell, United States, Katusha Alpecin, 18:54. 152. Taylor Phinney, United States, EF Education First-Drapac, 22:03. 170. Lawson Craddock, United States, EF Education First-Drapac, 43:12.TOUR DE FRANCE STAGESSaturday „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria) Sunday „ Stage 2: Mouilleron-Saint-Germain„ La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan) Monday „ Stage 3: Cholet„Cholet, team time trial (35.5-22) (BMC Racing; Greg Van Avermaet, Belgium)Tuesday „ Stage 4: La Baule„Sarzeau, ” at (195-121.2) (Gaviria; Van Avermaet) Wednesday „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet) Today „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) Friday „ Stage 7: Fougeres„Chartres, ” at (231-143.5) July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) July 16 „ Rest: Annecy July 17 „ Stage 10: Annecy„Le Grand-Bornand, high mountain (158.5-98.5) July 18 „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4) July 19 „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1) July 20 „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3) July 21 „ Stage 14: Saint-Paul-Trois-Chateaux„ Mende, hilly (188-116.8) July 22 „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8) July 23 „ Rest: Carcassonne July 24 „ Stage 16: Carcassonne„Bagneres-deLuchon, mountain (218-135.5) July 25 „ Stage 17: Bagneres-de-Luchon„SaintLary-Soulan, high mountain (65-40.4) July 26 „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3) July 27 „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6) July 28 „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3) July 29 „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1) Total „ 3,351 kilometers, 2082 miles Angelle Sampey, 257. 10, Hector Arana, 255.GOLFUPCOMING TOURNAMENTSPGA TOUR JOHN DEERE CLASSICSite: Silvis, Ill. Course: TPC Deere Run. Yardage: 7,268. Par: 71. Purse: $5.8 million. Winners share: $1,044,000. Television: Thursday-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Bryson DeChambeau. Last week: Kevin Na won A Military Tribute at the Greenbrier. FedEx Cup leader: Dustin Johnson. Notes: Francesco Molinari is playing the PGA Tour instead of the Scottish Open to ful“ ll the strength-of-“ eld requirement that he compete at a tournament he hasnt been to in the last four years. This was his last reasonable option. ... Jordan Spieth has not returned to the John Deere Classic since winning in 2015. ... One spot to the British Open is available to the leading player from the top “ ve not already exempt. ... Joaquin Niemann of Chile has unlimited sponsor exemptions the rest of the season as a special temporary member. This is his ninth start as a pro, and he already has four top 10s and is the equivalent of 100th on the FedEx Cup. He is virtually a lock to secure a full card for next year. ... Steve Stricker, a three-time winner of the John Deere Classic, is skipping his second PGA Tour Champions major to play on the PGA Tour. ... Zach Johnson and Davis Love III are the only major champions in the “ eld. Next week: British Open and Barbasol Championship. Online: www.pgatour.comEUROPEAN TOUR ABERDEEN ASSET MANAGEMENT SCOTTISH OPENSite: East Lothian, Scotland. Course: Gullane GC. Yardage: 7,133. Par: 70. Purse: $7 million. Winners share: $1,166,667. Television: Thursday-Friday: 5:30 a.m. to 1:30 p.m. (Golf Channel); Saturday-Sunday, 10 a.m. to 12:30 p.m. (Golf Channel); 12:30-3 p.m. (NBC Sports). Defending champion: Rafa Cabrera Bello. Last week: Russell Knox won the Dubai Duty Free Irish Open. Race to Dubai leader: Patrick Reed. Notes: The “ eld includes several PGA Tour members (who are not part of the European Tour) wanting to play ahead of the British Open, including Rickie Fowler, Phil Mickelson, Charley Hoffman, Kevin Chappell and Matt Kuchar. Also playing is Luke List, who received a sponsors exemption. ... Patrick Reed, who has led the Race to Dubai since his Masters victory, is playing a regular European Tour event for the “ rst time since the DP World Tour Championship in Dubai last November. ... This is the third straight week of a Rolex Series event. Rory McIlroy has played only one of them, last week at the Irish Open. ... Russell Knox picked up his “ rst European Tour victory last week at the Irish Open. He won the HSBC Champions in 2015, but was not a European Tour member at the time (and that ultimately kept him from qualifying for the Ryder Cup team in 2016). ... Fowler won the last time the Scottish Open was held at Gullane. ... Henrik Stenson withdrew with an elbow injury. ... Fowler, Mickelson and Tom Lehman are the only Americans to win the Scottish Open. Next week: British Open. Online: www.europeantour.comLPGA TOUR MARATHON CLASSICSite: Sylvania, Ohio. Course: Highland Meadows GC. Yardage: 6,476. Par: 71. Purse: $1.6 million. Winners share: $240,000. Television: Thursday-Friday, 4:30-6:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 (Golf Channel). Defending champion: I.K. Kim. Last week: Sei Young Kim won the Thornberry Creek LPGA Classic. Race to CME Globe leader: Ariya Jutanugarn. Notes: Sei Young Kim is in the “ eld after her record-breaking week in Wisconsin, where she “ nished at 31-under 257. The score under par and the 72-hole score are LPGA Tour records. ... Se Ri Pak was a “ ve-time winner of the event. ... This ends a run of 16 consecutive LPGA events in the U.S. After a week off, the LPGA Tour goes to Britain for two weeks. ... Kim and Brooke Henderson are the only LPGA players to have won at least one tournament in each of the last four seasons. ... None of the three LPGA major champions this year „ Pernilla Lindberg, Ariya Jutanugarn, Sung Hyun Park „ is playing this week. ... Even though she “ nished 11 shots behind, Emma Talley tied for third in Wisconsin and moved to No. 43 on the LPGA Tour money list. ... Jessica Korda at No. 10 is the only American among the top 10 on the LPGA Tour money list. Next week: Ladies Scottish Open on July 26-29. Online: www.lpga.comPGA TOUR CHAMPIONS CONSTELLATION SENIOR PLAYERS CHAMPIONSHIPSite: Highland Park, Ill. Course: Exmoor CC. Yardage: 7,097. Par: 72. Purse: $2.8 million. Winners share: $420,000. Television: Thursday-Friday, 1:30-4 p.m. (Golf Channel); Saturday-Sunday, 5-7 p.m. (Golf Channel). Defending champion: Scott McCarron. Last tournament: David Toms won the U.S. Senior Open. Charles Schwab Cup leader: David Toms. Notes: Donald Ross designed the course in 1915, and it was renovated in 2003 by Ron Prichard. ... The tournament will move next year to Firestone Country Club, for years home of a World Golf Championship and before that the World Series of Golf. ... McCarron won last year by matching the tournament record for largest comeback (six shots) in the “ nal round to beat Bernhard Langer and Brandt Jobe by one shot. ... The winner earns a spot in The Players Championship next March. ... Langer has three victories and a runner-up “ nish over the last four years at this major. ... In three senior majors this year, Miguel Angel Jimenez won the Regions Tradition, was “ fth at the Senior PGA Championship and tied for second at the U.S. Senior Open. Next tournament: Senior British Open on July 26-29. Online: www.pgatour.com/championsUNITED STATES GOLF ASSOCIATION U.S. SENIOR WOMENS OPENSite: Wheaton, Ill. Course: Chicago Golf Club. Yardage: 6,082. Par: 73. Purse: $1 million. Winners share: TBD after the cut. Television: Saturday-Sunday, 4-6 p.m. (FS1). Defending champion: New tournament. Notes: The USGA resisted having this event until there were enough p roven players 50 and older. There were 420 entries for a “ eld of 120 players. ... The “ eld will be cut to 50 and ties after 36 holes. ... Among the exempt players are Juli Inkser, Betsy King, Laura Davies, Joanne Carner and Hollis Stacy. ... Chicago Golf Club is among the “ ve founding clubs of the USGA and regarded as among the best in the country. It last hosted an open major at the 1911 U.S. Open, won by John McDermott. Next year: Pine Needles Lodge & GC. Online: www.usga.orgWEB.COM TOUR UTAH CHAMPIONSHIPSite: Farmington, Utah. Course: Oakridge CC. Yardage: 7,045. Par: 71. Purse: $700,000. Winners share: $126,000. Television: Thursday-Sunday, 7-9 p.m. (Golf Channel). Defending champion: Brice Garnett. Last week: Nelson Ledesma won the Lecom Health Challenge. Money leader: Sungjae Im. Next week: Pinnacle Bank Championship. Online: www.pgatour.com/webcomOTHER TOURS MENAsian Tour: Bank BRI Indonesia Open, Pondok Indah GC, Jakarta, Indonesia. Defending champion: Panuphol Pittayarat. Online: www. asiantour.com Challenge Tour: Italian Challenge, Is Molas Resort, Sardinia, Italy. Defending champion: Joel Sjholm. Online: www.europeantour.com/ challengetour Mackenzie Tour: Staal Foundation Open, Whitewater GC, Thunder Bay, Ontario. Defending champion: Johnny Ruiz. Online: www. pgatour.com/canada PGA Tour China Series: Yantai Championship, Nanshan International GC, Yantai, China. Defending champion: New tournament. Online: www.pgatour.com/china Staysure Tour: Winstongolf Senior Open, Winstonlinks Course, Vorbeck, Germany. Defending champion: Phillip Price. Online: www. europeantour.com/staysuretour NBC Sports: American Century Championship, Edgewood Tahoe GC, South Lake Tahoe, Nev. Defending champion: Mark Mulder. Television: Friday, 4-7 p.m. (NBCSN); Saturday-Sunday, 3-6 p.m. (NBC Sports). Online: www.americancenturychampionship.comWOMENSymetra Tour: Donald Ross Classic, The Donald Ross Course at French Lick, French Lick, Ind. Defending champion: Eryenne Lee. Online: www.symetratour.com Japan LPGA: Samantha Thavasa Girls Collection Ladies Tournament, Eagle Point GC, Ibaraki, Japan. Defending champion: Hae-rym Kim. Online: www.lpga.or.jp2018-19 PGA TOUR SCHEDULEOct. 4-7 „ Safeway Open, Silverado Resort and Spa (North Course), Napa, Calif. Oct. 11-14 „ CIMB Classic, TPC Kuala Lumpur, Kuala Lumpur, Malaysia. Oct. 18-21 „ The CJ Cup at Nine Bridges, Nine Bridges, Jeju Island, South Korea. Oct. 25-28 „ WGC-HSBC Champions, Sheshan International GC, Shanghai. Oct. 25-28 „ Sanderson Farms Championship, Country Club of Jackson, Jackson, Miss. Nov. 1-4 „ Shriners Hospitals for Children Open, TPC Summerlin, Las Vegas. Nov. 8-11 „ Mayakoba Golf Classic, El Camaleon GC at the Mayakoba Resort, Playa del Carmen, Mexico. Nov. 15-18 „ RSM Classic, Sea Island Resort (Seaside, Plantation), St. Simons Island, Ga. x-Nov. 29-Dec. 2 „ Hero World Challenge, Albany GC, Nassau, Bahamas. Jan. 3-6 „ Sentry Tournament of Champions, Kapalua Resort (Plantation), Kapalua, Hawaii. Jan. 10-13 „ Sony Open, Waialae CC, Honolulu. Jan. 17-20 „ CareerBuilder Challenge, PGA West (Stadium Course, Nicklaus Tournament Course) and La Quinta CC, La Quinta, Calif. Jan. 24-27 „ Farmers Insurance Open, Torrey Pines GC (North and South), San Diego. Jan. 31-Feb. 3 „ Waste Management Phoenix Open, TPC Scottsdale, Scottsdale, Ariz. Feb. 7-10 „ AT&T Pebble Beach Pro-Am, Pebble Beach, Spyglass Hill, Monterey Peninsula (Shore Course), Pebble Beach, Calif. Feb. 14-17 „ Genesis Open, Riviera CC, Los Angeles. Feb. 21-24 „ WGC-Mexico Championship, Chapultepec GC, Mexico City. Feb. 21-24 „ Puerto Rico Open, Coco Beach Golf & CC, Rio Grande, Puerto Rico. Feb. 28-March 3 „ Honda Classic, PGA National (Champions), Palm Beach Gardens, Fla. March 7-10 „ Arnold Palmer Invitational, Bay Hill Golf & Lodge, Orlando, Fla. March 14-17 „ The Players Championship, TPC Sawgrass (Players Stadium Course), Ponte Vedra Beach, Fla. March 21-24 „ Valspar Championship, Innisbrook Resort (Copperhead), Palm Harbor, Fla. March 27-31 „ WGC-Dell Match Play, Austin CC, Austin, Texas. March 28-31 „ Corales Puntacana Resort & Club Championship, Puntacana Resort & Club (Corales), Punta Cana, Dominican Republic. April 4-7 „ Valero Texas Open, TPC San Antonio (AT&T Oaks), San Antonio. April 11-14 „ Masters, Augusta National GC, Augusta, Ga. April 18-21 „ RBC Heritage, Harbour Town GL, Hilton Head Island, S.C. April 25-28 „ Zurich Classic, TPC Louisiana, Avondale, La. May 2-5 „ Wells Fargo Championship, Quail Hollow Club, Charlotte, N.C. May 9-12 „ AT&T Byron Nelson, Trinity Forest GC, Dallas. May 16-19 „ PGA Championship, Bethpage State Park (Black), Farmingdale, N.Y. May 23-26 „ Charles Schwab Challenge, Colonial CC, Fort Worth, Texas. May 30-June 2 „ Memorial, Muir“ eld Village GC, Dublin, Ohio. June 6-9 „ RBC Canadian Open, Hamilton Golf & CC, Hamilton, Ontario. June 13-16 „ US Open, Pebble Beach GL, Pebble Beach, Calif. June 20-23 „ T ravelers Championship, TPC River Highlands, Cromwell, Conn. June 27-30 „ Rocket Mortage Classic, Detroit GC, Detroit. July 4-7 „ 3M Open, TPC Twin Cities, Blaine, Minn. July 11-14 „ John Deere Classic, TPC Deere Run, Silvis, Ill. July 18-21 „ British Open, Royal Portrush GC, Portrush, Northern Ireland. July 18-21 „ Barbasol Championship, Keene Trace GC (Champions Trace), Nicholasville, Ky.AUTO RACINGUPCOMING RACESNASCAR QUAKER STATE 400Site: Sparta, Kentucky. Schedule: Friday, practice, 12 & 2 p.m., NBCSN; qualifying, 6:40 p.m., NBCSN; Saturday, race, 7:30 p.m., NBCSN. Track: Kentucky Speedway (oval, 1.5 miles). Race distance: 400 miles, 267.5 laps. Last year: Martin Truex Jr. started second but “ nished “ rst in Sparta. Last race: Erik Jones roared back from 29th to win at Daytona. Fast facts: Last weeks win was the “ rst in a Cup race for Jones. The 22-year-old Michigan native also has nine X“ nity wins and seven victories in trucks. ...Sixteen teams tested on the Charlotte Motor Speedway road course on Tuesday. The Bank of America ROVAL 400, to be held at Charlotte on Sept. 30, will be the “ rst road course to be used as a playoff track. Its a 2.28-mile cours e with 17 turns. ...Kyle Buschs lead over Kevin Harvick is 57 points heading to Kentucky. Truex is third, 120 points behind Busch. Next race: Foxwoods Resort Casino 301, July 22, New Hampshire Motor Speedway, Loudon, New Hampshire. Online: http://www.nascar.comXFINITY ALSCO 300Site: Sparta, Kentucky. Schedule: Thursday, practice, 4:05 & 6:05 p.m.; Friday, qualifying, 5:05 p.m., NBCSN, race, 8 p.m., (NBCSN). Track: Kentucky Speedway. Race distance: 300 miles, 200 laps. Last year: Kyle Busch won from the pole. Last race: Kyle Larson made it two straight victories at Daytona. Fast facts: NASCAR announced on July 4 that GMS Racing driver Spencer Gallaghers suspension was lifted after he successfully completed the Road to Recovery program. Gallagher was found to have violated NASCARs substance abuse policy on May 1. ...Elliott Sadler has a 12-point lead over Daniel Hemric. Cole Custer is third, followed by Christopher Bell and Justin Allgaier. Next race: Lakes Region 200, July 21, New Hampshire Motor Speedway. Online: http://www.nascar.comCAMPING WORLD TRUCK BUCKLE UP IN YOUR TRUCK 225Site: Sparta, Kentucky. Schedule: Thursday, practice, 9:05 & 11:05 a.m., qualifying, 5:10 p.m., FS1, race, 7:30 p.m., FS1 Track: Kentucky Speedway. Race distance: 225 miles, 150 laps. Last year: Christopher Bell won for the second time in four races. Last race: Brett Mof“ tt won for the second time in three starts at Chicagoland. Fast facts: Jordan Anderson Racing announced Tuesday that Cup regular Ryan Newman will drive the teams No. 3 Chevrolet Silverado at Eldora Speedway next week. Newman “ nished third in the inaugural dirt track race “ ve years ago. ...Mof“ tt also found a sponsor for Eldora, as iRacing will partner with Hattori Racing to ensure Mof“ tt has a ride. Mof“ tt has won three races in 2018 despite sponsorship struggles. Next race: Eldora Dirt Derby, July 18, Eldora Speedway, Rossburg, Ohio. Online: http://www.nascar.comVERIZON INDYCAR HONDA INDY TORONTOSite: Toronto. Schedule: Friday, practice, 10:40 a.m. & 2:30 p.m.; Saturday, practice, 9:50 a.m., qualifying, 1:55 p.m., Sunday, race, 3 p.m., NBCSN Track: Streets of Toronto (1.786 miles). Race distance: 151.8 miles, 85 laps. Last year: Josef Newgarden led 58 of 85 laps to win in Toronto. Last race: Canadian James Hinchcliffe snapped a 26-race winless streak by winning at Iowa. Fast facts: Last week, Newgarden “ nished fourth despite leading 229 of 300 laps. But Newgarden closed the gap between himself and series leader Scott Dixon to 33 points after Iowa. Dixon, a fourtime series champion, “ nished a season-worst 12th ...Alexander Rossi is third, eight points behind Newgarden, with teammate Ryan HunterReay and Penskes Will Power within a point of each other for fourth and “ fth. Next race: Honda Indy 200, July 29, Mid-Ohio Sports Car Course, Lexington, Ohio. Online: http://www.indycar.comFORMULA ONE BRITISH GRAND PRIXLast race: Sebastian Vettel took “ rst on Lewis Hamiltons hometown track in England. Next race: German Grand Prix, July 22, Hockenheimring, Hockenheim, Germany. Online: http://www.formula1.comNHRA MELLO YELLO DRAG RACINGLast race: Steve Torrence won Top Fuel in New Hampshire. Next race: Mile High Nationals, July 20-22, Bandimere Speedway, Morrison, Colorado. Online: http://www.nhra.comOTHER RACESWORLD OF OUTLAWS: Thursday, Jokers Wild, Eldora Speedway; Friday, Knights Before the Kings Royal, Eldora Speedway; Saturday; Kings Royal, Eldora Speedway.NASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 71. Kyle Busch, 749 2. Kevin Harvick, 692 3. Martin Truex Jr., 629 4. Joey Logano, 618 5. Brad Keselowski, 596 6. Clint Bowyer, 594 7. Kurt Busch, 566 8. Kyle Larson, 544 9. Denny Hamlin, 538 10. Aric Almirola, 503 11. Ryan Blaney, 496 12. Jimmie Johnson, 461 13. Erik Jones, 448 14. Chase Elliott, 444 15. Alex Bowman, 426 16. Ricky Stenhouse Jr., 407 17. Paul Menard, 371 18. Austin Dillon, 347 19. Ryan Newman, 332 20. Daniel Suarez, 318NASCAR XFINITY POINTS LEADERS Through July 6 1. Elliott Sadler, 582 2. Daniel Hemric, 570 3. Cole Custer, 556 4. Christopher Bell, 547 5. Justin Allgaier, 528 6. Tyler Reddick, 503 7. Brandon Jones, 488 8. Ryan Truex, 455 9. Matt Tifft, 425 10. Austin Cindric, 388 11. Ryan Reed, 370 12. Ross Chastain, 342 13. Michael Annett, 300 14. Kaz Grala, 298 15. Ryan Sieg, 292 16. Spencer Gallagher, 277 17. John Hunter Nemechek, 276 18. Jeremy Clements, 244 19. Alex Labbe, 241 20. Garrett Smithley, 240NASCAR 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 July 8 1. Scott Dixon, 411. 2. Josef Newgarden, 378. 3. Alexander Rossi, 370. 4. Ryan Hunter-Reay, 359. 5. Will Power, 358. 6. Graham Rahal, 304. 7. Robert Wickens, 304. 8. James Hinchcliffe, 280. 9. Simon Pagenaud, 279. 10. Sebastien Bourdais, 254. 11. Marco Andretti, 246. 12. Takuma Sato, 237. 13. Ed Jones, 222. 14. Spencer Pigot, 211. 15. Tony Kanaan, 186. 16. Charlie Kimball, 167. 17. Zach Veach, 165. 18. Gabby Chaves, 158. 19. Matheus Leist, 156. 20. Max Chilton, 149.

PAGE 34

By RONALD BLUMAssociated PressMOSCOW „ Female players have an equal right to have FIFA use video review for their tournament next year in France, U.S. womens coach Jill Ellis said Wednesday. FIFA is using Video Assistant Referees for the mens World Cup for the first time this year, and it has led to several key call reversals and an increase in penalty kicks. I cant see them not having it. I think it would be a little bit insulting if we werent afforded the same opportunity,Ž Ellis said during a round-table discussion with American reporters. Theres too much at stake to not have it, and I think our game, our passion, our drive, our motivation is at the same level as the men.Ž Ellis, who coached the Americans to the 2015 Womens World Cup title, maintains video review could be even more significant in the womens game than it is for the men. With all the mens leagues around the world, youve got more referees getting more into the higher-level experience. We dont have that many leagues, so we have to, I think, add another layer to the decision-making process,Ž she said. FIFA general secretary Fatma Samoura, the highest-ranking woman in world soccer, did not respond to an email from The Associated Press seeking comment. Ellis, born in Britain, came to Russia to appear on a Fox studio show and planned to attend Englands semifinal match against Croatia. FIFA has done little-to-no promotion of the Womens World Cup during the mens tournament. They missed an opportunity to talk about it here,Ž said Ricardo Font, head of global sponsorships at The Coca-Cola Co., which has been a FIFA sponsor since the 1978 tournament in Argentina. Players on the U.S. womens team protested the decision by FIFA to play the 2015 Womens World Cup in Canada on artificial turf, and several of them were part of a lawsuit filed in Canadian Human Rights Court, a case later withdrawn. American players have been outspoken in their criticism of FIFAs prize structure. The U.S. Soccer Federation received $2 million from a total of $15 million prize money allocated for the 2015 Womens World Cup, up from the $1 million champion Japan received from a $10 million total in 2011. This years mens World Cup winner will receive $38 million from a $400 million fund, up from the $35 million Germany got from a $358 million total in 2014. I dont know what the ramifications were in other countries, but you look at our own team in our own country and the viewership and the attention, theres no difference,Ž Ellis said. So I think, yeah, I think FIFA 100 percent should look at our game as a game, not as a womens game or a mens game.Ž The Americans 5-2 win over Japan in the 2015 Womens World Cup final was seen by 26.7 million television viewers, including 25.4 million for Englishlanguage coverage on Fox and 1.27 million for Spanish-language coverage on NBC Universals Telemundo.By RACHEL DOROAssociated PressANCHORAGE, Alaska „ Olympic gold medalist Kikkan Randall has been diagnosed with early stage breast cancer. The 35-year-old crosscountry skier known for pink-highlighted hair said Wednesday on social media that the color pink has taken on a new chapterŽ in her life. She said the prognosis is good, but she expects life to change significantly in the months ahead. I am going to bring as much tenacity, strength, and energy toward this challenge as I have throughout my entire career,Ž she wrote. Randall, the most accomplished American cross-country skier ever, made good on her nickname KikkanimalŽ by riding her bike to and from her first round of chemo Monday in Anchorage, Alaska, her hometown before she moved earlier this year to Penticton, British Columbia, with her 2-year-son, Breck, and husband Jeff Ellis. She said she woke up Wednesday feeling fairly decent still.Ž The response to her news has been comforting, she said, with people rallying around her. A group of Anchorage friends even accompanied her to her first chemo appointment. You always want to celebrate the gold medals together, but you know, in a way, you really see the strength of the whole community when they come to your aid when youre having a tough time,Ž she told The Associated Press. The pink in Randalls hair has faded, but theres a good chance she will dye the color back in during the coming days. If her hair ends up falling out because of the chemo, theyd find a fun wayŽ to put the pink back, she said. Randall is a five-time Olympian who returned to competition in 2016 after a break and delivered the first Olympic gold in cross-country for the U.S. with relay team partner Jessica Diggins at the Pyeongchang Games in February. She is the only American woman to win season-long World Cup titles, taking home three sprint titles. She has won 14 individual World Cup races. After she completed her fourth Winter Games, in Sochi, Randall decided it was the right time to have a baby. So at age 32, she planned accordingly. She figured she could give birth then return to competition and qualified for Pyeongchang. Randall will undergo six rounds of chemo every three weeks. She will stay with her parents for the next three weeks to see how she fares. If all goes well, she hopes to travel back and forth between Anchorage and Canada between rounds to be with her son and husband. She said she has weathered past bumps in the road,Ž like a blood clot she was treated for a decade ago, by reaching out to others. Being able to share my experiences really helped me kind of process it and find the good,Ž she said. Page 6 SP www.yoursun.com Thursday, July 12, 2018 / The SunAP FILE PHOTOU.S. Olympic Winter Games cross-country skier Kikkan Randall poses for a portrait at the 2017 Team USA media summit in Park City, Utah. WINTER OLYMPICS: Cross-country SkiingOlympic medalist Randall announces cancer diagnosis AP FILE PHOTOBryson DeChambeau celebrates with the trophy after winning the 2017 John Deere Classic at TPC Deere Run in Silvis, Ill. By LUKE MEREDITHAssociated PressFor the first time in his PGA Tour career, Bryson DeChambeau will enter a tournament looking to defend a title. DeChambeaus breakthrough on the PGA Tour came last year at the John Deere Classic, which tees off on Thursday at TPC Deere Run in Silvis, Illinois. After entering the final round four strokes off the pace, DeChambeau birdied six of his final nine holes for a one-shot win over Patrick Rodgers. DeChambeau will enter this years event as a strong contender to repeat as its champion as well. With most of golfs big names playing the Scottish Open in preparation for next weeks British Open at Carnoustie, DeChambeau is the highest-ranked golfer in the field. The 24-year old DeChambeau is sixth in the FedEx Cup standings after winning the Memorial Tournament earlier this season. He is also 22nd in this weeks world ranking. There has been a lot of things that have happened over the past couple years, growing a lot definitely, and just learning how to make better decisions for my body, my health, my game, and figuring out ways to execute shots better and more on demand,Ž DeChambeau said. Two of the most notable names in the Quad Cities event are Steve Stricker and Zach Johnson„ a pair of Midwesterners who make it a point to play the TPC Deere Run every summer. Three of Strickers 12 career wins came at the JDC from 2009-11, and he finished tied for fifth a year ago.GOLF: John Deere ClassicDeChambeau looks to repeat at John Deere ClassicAP FILE PHOTOUnited States head coach Jill Ellis walks onto the field before a SheBelieves Cup match against England in Orlando. SOCCER: Video ReviewU.S. womens coach Ellis says her players have an equal right to VARBy DES BIELERThe Washington PostThe Thunder wants to help Carmelo Anthony find a new home. To that end, the team is reportedly allowing the veteran forward to speak with other teams ahead of his expected departure from Oklahoma City. According to ESPNs Adrian Wo j narowski, those teams include the Rockets and Heat. He reported Tuesday that among the Houston officials who met with Anthony was coach Mike DAntoni, who has said in the past that the forward undermined him when they were both with the Knicks. However, The Post reported Monday that, accordin g to multi p le sources, DAntoni would be fine with Anthony coming to Houston.Ž Anthony has a close friend on the Rockets in Chris Paul, as he does with the Heat, in Dwyane Wade. In addition, another potential suitor for Anthony, the Lakers, also features the lure of playing alongside a close friend in LeBron James. First, thou g h, Anthon y must be moved off the Thunder, either by trade or by being released. The latter option could be exercised by Oklahoma City if it decides to stretch the remainder of his contract, one season at $27.9 million, over the next three years, thereby gaining some short-term salarycap relief. That could be enticing, considerin g the Rockets are over the cap and staring at a massive luxury-tax bill from the NBA. However, they may also opt to swap Anthony for players on longer deals who they deem more useful, with a trading partner possibly eyeing the cap space his contract expiration would offer in 2019, when there could be several big-name free agents on the market. While Anthon y has a no-trade clause, he waived it to be dealt from the Knicks to the Thunder last summer, and The Oklahoman reported Tuesday that he is set to again waive it to facilitate a move elsewhere. However, Anthony will do so with the understanding that if hes not sent to a team he approves, itll buy him out and make him a free agent,Ž the news p a p er wrote.NBA: ThunderAnthony talking to Rockets, Heat as he gets set to leave ThunderAssociated PressAs Cristiano Ronaldo begins a promising new era with Juventus, a period of uncertainty starts for the team he left behind. Real Madrid, Europes most successful club, will have to find a way to reinvent itself after seeing one of soccers greatest players say goodbye. Ronaldo joined Italian champion Juventus on Tuesday, leaving Madrid without its biggest star „ and the more than 50 goals he averaged per season in his nine years in Spain. Ronaldo will forever be one of Real Madrids biggest icons,Ž the club said. Life without Ronaldo certainly wont be easy for the Spanish powerhouse. Replacing the Portugal forward „ voted the worlds best player for the last two years „ will be practically impossible. The only other player on a similar level is Barcelonas Lionel Messi, who will not even be considered an option to switch to rival Madrid. The third-best player in the world last year was Neymar, who last season transferred from Barcelona to Paris SaintGermain for a record fee of 222 million euros (now $260 million). Neymar would give Madrid a high-profile name comparable to Ronaldos, but not everyone thinks the 26-year-old Brazilian is capable of delivering the same results on the field. Also, fans unease with Neymar increased during the World Cup as he occasionally made more headlines for play-acting than his performances with Brazil, which was eliminated by Belgium in the quarterfinals. The fan favorite in Madrid seems to be Kylian Mbappe, the 19-year-old star who has helped France reach the World Cup final in Russia. Mbappe would give Madrid a top name who could attract headlines, and is a promising talent who could thrive for almost a decade at the highest level.SOCCER: Real MadridReal Madrid faces up to life without Ronaldo

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 249 10.08 +12.0AAR AIR .30 .7 ...cc 49.05 34.25 1447 43.02 +9.5ABB Ltd ABB .76e 3.5 ... 28.67 21.22 1948 21.50 -19.8ABM ABM .70 2.3 19 45.12 28.17 355 30.77 -18.4ADT Inc n ADT ... ... ... 9.12 6.93 1598 8.58 +9.7AES Corp AES .52 4.0 12 13.56 9.86 6661 13.03 +20.3AFLAC s AFL 1.04 2.4 13 46.19 38.31 3863 42.49 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 166 19.21 +1.1AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 3 25.82 +1.9sAG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 10 25.64 +1.2tAGCO AGCO .60 1.0 26 75.95 58.12 741 60.23 -15.7tAH Belo AHC .32 7.3 ...dd 5.80 4.30 62 4.40 -8.3AK Steel AKS ... ... 21 6.88 4.00 8261 4.61 -18.6AMC Ent AMC .80 4.6 ...dd 22.40 10.80 1721 17.40 +15.2AMCON DIT .72 .9 10 113.60 80.95 0 84.60 -13.5AMN Hlth AMN ... ... 24 68.20 34.85 392 60.25 +22.3tARC Docu ARC ... ... 12 4.84 1.70 319 1.73 -32.2ASA Gold ASA .04e .4 ...q 12.99 10.00 48 10.13 -10.5AT&T Inc T 2.00 6.3 12 39.80 31.17 39139 31.87 -18.0AT&T 66 n TBB ... ... ... 26.72 24.47 105 25.42 -2.6A10 Ntwks ATEN ... ... ...dd 8.36 5.63 338 7.25 -6.1AU Optron AUO .18e ... ... 5.35 3.72 2141 4.45 +7.0AVX Cp AVX .46 2.5 ...dd 20.22 14.51 217 18.04 +4.3AXA EqH n EQH ... ... ... 22.25 19.90 1926 21.04 -1.6AZZ Inc AZZ .68 1.3 24 54.90 39.50 188 54.40 +6.5Aarons AAN .12 .3 10 49.77 34.29 283 44.34 +11.3AbbottLab ABT 1.12 1.8 28 64.60 47.83 3366 62.57 +9.6AbbVie ABBV 3.84 4.0 17 125.86 69.38 6213 94.96 -1.8AberFitc ANF .80 3.2 17 29.20 8.81 1130 25.12 +44.1AbdAsPac FAX .42 9.7 ...q 5.29 4.32 487 4.35 -10.9AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 43 6.12 -3.9AbdnChile CH .58e 8.3 ...q 9.64 6.76 259 7.03 -21.3AbdGlbInc FCO .84 10.5 ...q 9.48 7.81 42 7.99 -9.4AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 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 8 8.39 -7.0AbdnLatA LAQ 1.21e 1.8 ...q 30.00 23.30 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.90 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 27.37 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 406 27.20 -.6Accenture ACN 2.66 1.6 27 167.77 123.20 1287 166.31 +8.6AccoBrds ACCO .24 1.7 25 14.38 10.35 359 14.30 +17.2AcmeU ACU .44 2.3 18 28.80 18.51 3 19.52 -16.6AcornInt rs ATV ... ... ... 38.86 9.33 17 20.81 +18.0ActiniumP ATNM ... ... ...dd 1.10 .33 716 .67 +.9Act 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 3 21.85 +2.2Actuant ATU .04 .1 ...cc 30.05 21.50 651 27.85 +10.1Acuity AYI .52 .4 15 208.83 109.98 1439 132.66 -24.6Acushnet n GOLF ... ... ... 25.66 15.16 145 24.04 +14.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 125 15.63 +4.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 127 19.90 +.3AdmRsc AE .88 2.2 ...dd 50.59 32.80 15 39.99 -8.1Adecaogro AGRO ... ... ... 11.15 7.20 260 8.39 -18.9Adient n ADNT 1.10 2.2 ... 86.42 47.03 672 49.46 -37.2sAdtalemGl ATGE .36 .7 21 52.00 30.15 613 52.50 +24.9AdvAuto AAP .24 .2 25 143.42 78.81 710 139.08 +39.5AdvDisp n ADSW ... ... ... 25.71 21.50 690 25.01 +4.5AdvDrainS WMS .32f 1.1 24 31.00 17.90 158 28.75 +20.5Advansx n ASIX ... ... ... 46.51 29.55 149 38.25 -9.1AdvOil&Gs AAV ... ... 6 7.35 2.70 198 3.10 -27.9AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 71 15.52 -2.3AdvCCvII AGC .56 10.0 ...q 6.49 5.40 103 5.60 -6.5AdvClEnh LCM .84 10.8 ...q 8.87 7.67 24 7.76 -6.9AdSDorWr AADR .32e .6 ...q 64.00 47.03 25 53.32 -9.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 10 21.81 +1.6AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 26.74 -13.8AdvSmCap SCAP ... ... ... 39.72 30.53 1 39.16 +11.9AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 48.95 -.8AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 88 47.90 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.34 +1.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 68.94 -3.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 9 25.48 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 27.31 7 30.45 -2.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 4 54.18 +1.3AdvActBear HDGE ... ... ...q 8.91 7.43 61 7.64 -2.6Aecom ACM ... ... 10 39.90 30.15 587 32.36 -12.9AegeanMP ANW .08 4.6 5 6.00 .60 1184 1.73 -59.8Aegon AEG .25e 4.2 ... 7.48 5.29 2134 5.90 -6.3Aegon cap AEH 1.59 6.0 ... 26.52 25.40 36 26.29 +1.8Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 22 26.50 +2.1Aegon t AEB .77 3.1 ... 25.35 23.55 28 24.74 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 46.76 608 54.82 +4.2Aerocntry ACY ... ... 3 17.34 10.10 3 15.10 -.9AerohiveN HIVE ... ... ...dd 6.50 3.02 198 4.06 -30.4AerojetR AJRD ... ... ...dd 36.25 21.44 553 28.98 -7.1Aetna AET 2.00 1.1 18 194.40 149.69 540 187.56 +4.0AffilMgrs AMG 1.20 .8 12 216.99 145.00 343 150.32 -26.8Agilent A .60 .9 74 75.00 58.22 1780 62.86 -6.1Agnico g AEM .44 ... 43 51.86 37.35 927 45.29 -1.9AgreeRlt ADC 2.16f 4.0 25 54.28 43.74 166 54.09 +5.2Air Inds AIRI .60 40.0 ... 1.95 1.15 10 1.50 -11.2AirLease AL .40 .9 5 50.70 38.03 695 42.53 -11.6AirProd APD 4.40 2.8 23 175.17 141.88 694 157.41 -4.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 573 20.56 -12.1AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 10 25.90 -2.6AlamoGp ALG .44 .5 24 120.58 86.41 49 90.13 -20.1AlamosGld AGI .02 .4 ... 8.58 4.83 1758 5.54 -14.9AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2633 60.19 -18.1AlbnyIn AIN .68 1.1 53 68.85 49.20 64 62.00 +.9Albemarle ALB 1.34f 1.4 21 144.99 86.75 1173 94.68 -26.0Alcoa Cp AA ... ... 45 62.35 33.68 2847 48.06 -10.8AlexB Inc ALEX .28 1.1 35 30.35 20.83 700 25.28 -8.9Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 384.64 -2.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 735 128.03 -2.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.16 -5.0AlexcoR g AXU ... ... ... 1.85 1.10 230 1.36 -14.5tAlgonPw n AQN .51f ... ... 11.34 9.47 175 9.51 -14.8Alibaba BABA ... ... 56 211.70 142.25 15914 187.42 +8.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 129 1.49 -59.4AllegCp Y ... ... ...cc 639.42 521.07 33 596.80 +.1AllegTch ATI ... ... ...dd 30.25 16.51 1262 26.16 +8.4Allegion ALLE .84 1.1 ... 89.81 73.85 305 77.91 -2.1Allergan AGN 2.88 1.7 11 256.80 142.81 1372 174.41 +6.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 249 77.51 +4.2AlliCAMun AKP .70 5.3 ...q 14.02 12.49 10 13.18 -3.0AlliData ADS 2.28 .9 15 278.33 192.02 329 242.25 -4.4AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 51 12.58 -6.1AlliOne rs AOI ... ... ...dd 30.70 9.85 80 17.30 +30.6AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 167 11.46 -10.2AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 29.80 22.55 220 29.10 +16.2AlliantEg s LNT 1.34f 3.1 22 45.52 36.84 1120 43.11 +1.2AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 297 6.98 -.8AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 279 5.99 -3.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 166 12.68 -2.8AlliGlEqCv NIE 1.52 6.7 ...q 22.90 19.03 68 22.85 +8.1Allz24Tgt n CBH ... ... ... 10.05 8.75 38 9.20 +1.1AllnzgDI&Cv ACV 2.00 8.5 ...q 24.13 20.03 39 23.60 +8.1AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 10 25.56 +.3AllisonTrn ALSN .60 1.5 14 45.69 32.93 815 40.64 -5.6Allstate ALL 1.84 2.0 14 105.36 85.59 1476 92.83 -11.3Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.63 36 25.96 +1.4Allstate 53 ALLpB 1.28 4.8 ... 28.13 25.10 106 26.58 +1.3Allstat pfC ALLpC 1.69 6.6 ... 27.14 25.39 33 25.46 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 26.03 -1.4Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 42 26.03 -.8Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 8 27.16 +2.1AllyFincl ALLY .52 1.9 12 31.29 20.67 2603 27.38 -6.1AlmadM n AAU ... ... ... 1.32 .69 267 .71 -31.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 7 31.73 +3.3AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.11 13 30.61 -7.4AlpMoIntQ IMOM ... ... ...q 33.00 25.93 4 29.24 -3.7AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 31.20 +9.1AlpArcVl n VMOT ... ... ... 31.39 25.19 74 29.03 +.2AlphaPro APT ... ... 17 4.25 2.95 14 3.45 -13.8AlpGDDiv 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 2 44.13 -1.8AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.69 2 70.65 +1.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 2 28.58 +13.4AlpBzSoMed BUZ ... ... ... 38.12 28.30 4 36.78 +14.8AlpsRivFlex RFFC ... ... ... 35.35 30.68 12 34.90 +.5Alps RivDiv RFDA ... ... ... 33.92 28.25 14 32.96 +4.1AlpRvrCare RFCI ... ... ... 26.24 23.73 26 24.00 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 13 25.08 -3.7AlpSprtJG SGDJ ... ... ...q 38.94 27.95 11 29.30 -12.8AlpMedBrk SBIO ... ... ...q 39.50 27.19 25 38.48 +17.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 68 19.03 -8.1AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.04 +2.2AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 40 21.49 -15.5AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 1 22.30 -3.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.15 162 27.19 -5.1AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 5 44.14 +6.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 69 24.44 -2.8AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 77 45.05 -1.6AlpAlerMLP AMLP 1.35e 13.3 ...q 12.13 9.01 8233 10.16 -5.8Alteryx n AYX ... ... ... 41.47 18.64 456 39.80 +57.5Altice n ATUS ... ... ...dd 31.32 14.60 5364 18.41 -3.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 66.05 -19.1AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 4.8 19 74.67 53.91 7502 58.69 -17.8tAlumChina ACH ... ... ... 23.54 10.12 29 10.16 -43.3ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 21 18.71 -9.2AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 6 19.81 -9.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 12 20.63 -8.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 19.78 -3.7AmTrF pfE AFSIpE ... ... ... 25.94 14.80 23 23.35 +1.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 25.30 -2.3AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 9 24.26 -3.0AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 10 21.70 -2.2AmberRd AMBR ... ... ...dd 10.29 6.14 64 9.18 +25.1Ambev ABEV .05e 1.1 8 7.43 4.58 28639 4.61 -28.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1401 61.38 +4.1Ameresco AMRC ... ... 22 13.95 5.25 127 13.15 +52.9AMovilL AMX .17e 1.0 13 19.91 14.85 2450 17.77 +3.6AmMovl A AMOV ... ... ... 19.87 14.77 8 17.61 +3.6AmAssets AAT 1.08f 2.8 24 41.69 30.62 202 38.07 -.4AmAxle AXL ... ... 5 20.27 13.38 1154 16.39 -3.8AmCampus ACC 1.84f 4.3 42 49.26 34.52 573 42.95 +4.7AEagleOut AEO .55f 2.3 18 25.77 10.23 7984 24.02 +27.8AEP AEP 2.48 3.5 18 78.07 62.71 2811 70.75 -3.8AEqInvLf AEL .24f .7 21 37.16 25.43 644 35.66 +16.0AmExp AXP 1.40 1.4 16 103.24 83.33 3462 100.30 +1.0AFnclGrp AFG 1.40 1.3 19 121.69 95.19 250 109.93 +1.3AFnclGp 54 AFGE 1.56 6.0 ... 27.37 25.20 8 25.94 -1.1AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 9 25.87 -1.3AHm4Rent AMH .20 .9 ... 23.23 18.39 1596 22.56 +3.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 12 25.99 -5.1AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 13 25.82 -3.6AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 18 24.20 -3.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 24.41 -4.5AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 2618 54.56 -8.4AmLorain ALN ... ... ...dd .50 .14 119 .19 +9.7AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 192 10.35 -22.5AmrRlty ARL ... ... ...dd 21.57 8.00 3 16.80 +30.7AmRenAs n ARA ... ... ... 24.07 9.91 307 15.83 -9.0AmShrd AMS ... ... 13 4.10 2.25 2 2.76 +6.3AmStsWtr AWR 1.02 1.7 33 60.35 46.62 135 59.52 +2.8AmTower AMT 3.08f 2.1 42 155.28 130.37 1249 143.41 +.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.50 37 22.45 +14.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 505 87.24 -4.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 124 41.85 -9.5Ameriprise AMP 3.60f 2.5 12 183.90 129.87 795 142.89 -15.7AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1251 87.14 -5.1Ametek AME .36 .5 30 79.32 60.50 958 72.06 -.6AmiraNatF ANFI ... ... ... 7.05 1.62 96 2.13 -48.9Ampco AP ... ... ...dd 18.60 8.49 59 9.70 -21.8Amphenol APH .92f 1.0 35 93.62 72.93 702 87.65 -.2AmpioPhm AMPE ... ... ... 4.95 .38 578 2.31 -43.2AmpSrLn n YESR ... ... ... 28.57 23.85 24.15 -1.0AmpDivOpt DIVO ... ... ... 30.56 25.96 1 28.57 -1.5AmplOil n AMLX ... ... ... 15.01 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 53 1.10 +8.9Amrep AXR ... ... 9 7.71 6.44 1 7.20 +2.6Anadarko APC 1.00 1.4 85 76.70 39.96 3722 73.35 +36.7Anadrk 18 AEUA 3.75 11.4 ... 41.00 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 673 132.84 +16.2AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 449 42.03 -9.0Anf DvAlt n DALT ... ... ... 10.90 9.62 6 10.37 +2.1AnglogldA AU ... ... ... 12.00 7.81 2218 8.62 -15.4ABInBev BUD 3.19e 3.1 26 126.50 91.70 978 103.06 -7.6Anixter AXE ... ... 14 88.85 56.25 166 64.50 -15.1Annaly NLY 1.20 11.4 12 12.58 9.95 7274 10.52 -11.5Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 10 25.30 -.7Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 22 25.25 -.4Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 128 24.28 -2.0Annaly pfF NLYpF ... ... ... 26.59 24.54 61 25.55 -1.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 215 19.13 -3.0AnteroMid AM 1.56f 5.2 23 35.10 24.20 327 29.81 +2.7AnteroRes AR 1.00 4.6 46 22.69 16.31 1747 21.95 +15.5Anthem ANTM 3.00 1.2 16 267.95 179.40 917 249.58 +10.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.21 4.55 407 5.04 -7.4Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.57 +.5Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.40 -3.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.13 -.1Aon plc AON 1.60f 1.1 28 152.78 130.87 709 142.49 +6.3Apache APA 1.00 2.1 30 51.21 33.60 2668 47.68 +12.9AptInv AIV 1.52 3.5 25 46.72 37.97 1320 42.85 -2.0AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 1 25.77 -5.9ApolloCRE ARI 1.84 9.7 11 19.06 17.56 792 18.92 +2.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.37 -1.7ApolloGM APO 1.95e 5.5 12 37.35 26.18 599 35.41 +5.8ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 13 25.78 -1.9ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 64 25.00 +.7ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 7 25.10 -3.7ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.06 48 16.13 -.6ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 43 15.50 -1.6AppHReit n APLE 1.20 6.7 29 20.19 16.72 1402 17.99 -7.8ApldIndlT AIT 1.20 1.7 19 76.20 54.00 122 72.50 +6.5Aptargrp ATR 1.28 1.3 28 96.39 79.97 218 95.68 +10.9Aptiv APTV .22 .2 18 103.23 72.83 1010 93.04 +9.7AquaAm WTR .82 2.3 27 39.55 32.30 468 36.15 -7.9Aquantia n AQ ... ... ... 18.49 9.60 225 12.50 +10.3Acquavnt n WAAS ... ... ... 17.70 10.87 72 16.78 +8.1Aramark ARMK .42 1.1 20 46.09 36.29 1248 38.83 -9.1ArborRT ABR 1.00f 9.1 9 11.00 7.88 1976 10.94 +26.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 3 25.99 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.50 -.2ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.31 +.5ArborRT 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 22.85 3401 29.06 -10.1ArchCoal ARCH 1.60 2.1 7 102.61 68.93 357 77.24 -17.1sArchDan ADM 1.34 2.8 20 48.02 38.59 2555 47.85 +19.4sArchrock AROC .48 3.7 35 13.20 8.25 1131 13.00 +23.8 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2235 17.09 -37.3Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 1 87.10 +1.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.75 183 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 11.73 39 12.47 -27.5Ardaugh n ARD .56 3.3 ... 23.72 15.98 70 17.12 -18.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 103 8.55 +6.9AresCmcl ACRE 1.12f 7.9 12 14.25 11.96 50 14.12 +9.5AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 61 16.00 -2.6AresMgmt ARES 1.18e 5.7 14 25.95 17.40 1939 20.80 +4.0AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 10 27.16 +2.5Argan AGX 1.00 2.4 9 69.95 34.90 106 41.15 -8.6ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 12 25.32 +.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 58 60.40 +12.7AristaNetw ANET ... ... 54 311.67 141.78 386 269.32 +14.3ArkInnova ARKK ... ... ...q 48.57 28.34 213 46.92 +26.5ArkIndInno ARKQ ... ... ...q 37.14 27.95 12 35.22 +6.9ArkGenom ARKG ... ... ...q 31.80 21.72 58 31.14 +27.2ArkWebX.O ARKW .94p .7 ...q 59.29 34.85 141 57.46 +24.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.12 +3.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.68 +1.6ArlingAst AI 2.20 21.3 5 13.95 9.90 814 10.35 -12.1ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 64 24.20 -1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.14 -.4ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.59 -1.4ArmadaHof AHH .80 5.2 20 16.00 12.69 248 15.40 -.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.54 +.4ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 30 25.00 -.1ArmourR rs ARR 2.72 11.6 6 27.55 21.40 487 23.49 -8.7ArmsFloor AFI ... ... 67 18.60 12.03 70 14.14 -16.4ArmstrWld AWI ... ... 15 66.45 43.77 230 65.90 +8.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 8 17.69 -1.7ArrowEl ARW ... ... 11 87.26 72.31 342 76.89 -4.4ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.8 21 41.45 29.00 216 30.90 -21.8AskanoG g AKG ... ... ... 1.66 .43 310 1.09 +54.4AsburyA ABG ... ... 10 76.50 49.10 152 68.65 +7.3AshfordHT AHT .48 5.9 ...dd 8.66 5.42 489 8.14 +21.0Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 4 25.70 +2.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 6 23.98 -5.6AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 13 23.81 -5.2AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 3 24.17 -4.9AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 6 24.12 -3.9Ashford AINC ... ... 17 109.82 47.03 5 66.00 -29.0Ashland ASH .90m 1.1 45 81.07 59.80 567 80.36 +12.9AsiaPc APB .61e 2.2 ...q 15.71 12.90 1 13.49 -6.4AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 15 4.99 +2.3AspenIns AHL .96 2.3 ...dd 52.40 34.80 386 40.95 +.9Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 14 25.93 -4.9AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 19 24.61 -4.5AscBnc pfC ASBpC 1.53 5.8 ... 27.50 25.28 2 26.53 -2.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 25.17 -3.0AsscdBanc ASB .60 2.1 19 29.03 20.95 577 28.05 +10.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 11 40.35 +18.3sAssurant AIZ 2.24 2.1 42 108.28 84.34 1006 108.14 +7.2AssuredG AGO .64 1.7 7 45.73 32.97 678 37.43 +10.5AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 25.95 -.2AsdGMu02 AGOpE 1.56 5.9 ... 26.82 24.81 10 26.23 +.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 25.05 AsteriasBio AST ... ... ...dd 3.75 1.20 929 1.60 -28.9AstraZen s AZN 1.37e 3.9 9 37.30 28.43 2718 35.44 +2.1AtHomGr n HOME ... ... 51 40.97 20.07 3750 38.01 +25.1Atento SA ATTO .34p ... 13 12.90 6.45 75 7.00 -31.0Athene n ATH ... ... ... 55.22 43.09 807 44.93 -13.1AtkoreInt n ATRK ... ... ... 24.48 15.05 376 22.26 +3.8AtlPwr g AT .12 ... ...dd 2.60 1.80 136 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 365 91.06 +6.0AurynRs n AUG ... ... ... 3.00 1.00 27 1.07 -34.8AutoNatn AN ... ... 12 62.02 38.59 1243 47.75 -7.0Autohome ATHM ... ... 17 119.50 45.99 343 102.80 +59.0Autoliv ALV 2.32 2.2 17 115.42 75.32 582 104.14 +13.8AutoZone AZO ... ... 15 797.89 491.13 279 681.46 -4.2Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 590 42.40 -3.9AvalonHld AWX ... ... ...dd 3.64 1.83 4 2.20 +10.1AvalonBay AVB 5.88 3.4 23 193.41 152.65 480 173.93 -2.5Avangrid n AGR 1.73 3.3 40 54.55 43.30 403 52.80 +4.4AvanosMd AVNS ... ... 29 66.22 38.44 248 58.09 +25.8AvayaHl n AVYA ... ... 18 23.76 19.08 1141 20.94 +4.7AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 90.41 397 101.73 -11.4Avianca AVH .18e 2.8 ... 9.76 6.29 189 6.35 -20.9AvinoSG g ASM ... ... ... 1.89 1.14 124 1.24 -7.5Avista AVA 1.49f 2.8 29 52.91 41.40 276 52.75 +2.4tAvon AVP ... ... 15 3.89 1.45 7248 1.49 -30.7Axalta AXTA ... ... ... 38.20 27.77 2188 29.99 -7.3AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 557 57.74 +14.9AXIS pfD AXSpD 1.38 5.3 ... 25.98 23.79 20 25.71 +1.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 56 24.94 -.9Azul n AZUL ... ... ... 35.05 15.53 782 16.15 -32.2AzurePwr n AZRE ... ... ... 18.10 12.53 10 14.49 +2.0B -B&G Foods BGS 1.90f 6.1 9 39.75 22.00 946 31.00 -11.8B2gold g BTG ... ... 62 3.30 2.31 3635 2.46 -20.6BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 2726 51.87 +4.3BB&T pfD BBTpD ... ... ... 26.35 24.87 29 26.15 +2.7BB&T pfE BBTpE 1.41 5.4 ... 26.20 24.49 138 26.01 +3.0BB&T pfF BBTpF 1.30 5.1 ... 25.67 23.50 15 25.49 +1.8BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 23 25.33 +.7BB&T pfH BBTpH 1.41 5.2 ... 27.33 24.95 20 26.91 -.3BBVABFrn BFR .25e 1.9 ... 27.45 11.41 286 13.32 -47.1BBX Cap n BBX .03 .3 11 10.17 5.87 161 9.17 +15.1BCE g BCE 3.02 ... ... 49.06 40.19 779 41.79 -13.0BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 41 22.98 +44.2BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 3 25.99 +.3BHP BillLt BHP 1.66e 3.4 ... 52.17 36.76 3742 48.97 +6.5BHPBil plc BBL 1.66e 3.8 ... 47.92 31.88 2690 43.52 +8.0BP MidPt n BPMP ... ... ... 23.00 16.83 158 20.55 -.1BP PLC BP 2.38 5.3 24 47.83 33.90 12981 45.14 +7.4BP Pru BPT 3.60e 11.7 5 31.80 18.65 715 30.85 +53.5BRF SA BRFS ... ... ... 15.50 4.65 4083 5.90 -47.6BRT BRT .80f 5.7 12 13.99 7.40 159 13.96 +18.4BT Grp s BT .99e 6.6 ... 21.16 13.53 676 15.11 -17.1BWX Tech BWXT .64f 1.0 32 72.18 48.79 549 63.65 +5.2B&W Ent n BW ... ... ...dd 11.44 1.61 692 2.19 -61.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 58 18.75 -3.3BadgerMtr s BMI .52 1.1 40 52.10 39.15 76 45.80 -4.2BakHuGE n BHGE .72f 2.2 ...cc 38.37 25.53 3757 32.92 +4.0BallCorp s BLL .40 1.1 19 43.24 34.71 2714 37.76 -.2Ballanty BTN ... ... ...dd 7.00 3.95 5.20 +11.8BanColum CIB 1.27e 2.6 ... 51.38 36.38 227 49.28 +24.3BancCalif BANC .52 2.6 15 23.40 17.10 435 19.65 -4.8BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 4 26.17 -.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 26.47 +.2BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 8 26.41 -.5BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 2885 7.06 -16.9BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.40 -24.1BcoBrad s BBD .06a .8 ... 11.98 6.53 12808 7.09 -23.9BcoLatin BLX 1.54 6.2 12 30.50 23.68 58 24.67 -8.3BcoMacro BMA ... ... 26 136.10 54.83 328 68.99 -40.5BcoSantSA SAN .21e 3.9 ... 7.57 5.25 8365 5.44 -16.8BcoSBrasil BSBR .29e 3.8 5 12.11 7.20 1503 7.67 -20.7BcSanChile BSAC .85e 2.7 ... 35.09 25.44 925 31.61 +1.1BcoChile BCH 2.12e 2.3 ... 106.50 78.36 26 92.31 -4.4BcpSouth BXS .56 1.7 ... 35.55 27.20 502 33.90 +7.8Bcp NJ BKJ .24 1.4 28 18.55 15.15 3 17.75 -2.7BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 14 22.06 +1.4BkofAm BAC .48 1.7 16 33.05 22.75 49493 28.68 -2.8BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 42 25.57 -1.6BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 14 24.42 +4.5BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 84 25.44 -1.6BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 40 24.31 +2.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 9 1264.47 -4.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 66 26.26 -3.3BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 102 26.55 -1.7BkAm 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 66 26.42 -2.8BkAm pfC BACpC ... ... ... 27.83 25.41 131 26.63 -3.0BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 32 23.84 +1.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 11 22.64 +4.8BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 5 22.60 +4.4Bk of But n NTB 1.28 2.7 ... 49.36 31.36 103 46.97 +29.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 133 85.36 -.4BkMont g BMO 3.84e ... ... 84.71 71.37 328 77.61 -3.0BkNYMel BK .96 1.8 13 58.99 49.39 4085 53.39 -.9How 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 790 Declined 2031 New Highs 46 New Lows 39 Vol. (in mil.) 2,904 Pvs. Volume 2,997 1,701 1,672 974 1837 65 49 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 23,960 24,460 24,960 Dow Jones industrialsClose: 24,700.45 Change: -219.21 (-0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JJ FMAMJ 7,400 7,600 7,800 Nasdaq compositeClose: 7,716.61 Change: -42.59 (-0.5%) 10 DAYSDOW 24815.16 24663.82 24700.45 -219.21 -0.88% s t s -0.08% DOW Trans. 10721.02 10413.76 10442.47 -212.76 -2.00% s t s -1.60% DOW Util. 721.98 714.60 720.56 +6.81 +0.95% s s s -0.39% NYSE Comp. 12756.04 12665.59 12681.58 -133.06 -1.04% s t s -0.99% NASDAQ 7748.17 7696.58 7716.61 -42.59 -0.55% s s s +11.78% S&P 500 2785.91 2770.77 2774.02 -19.82 -0.71% s t s +3.76% S&P 400 2004.27 1988.87 1991.48 -16.64 -0.83% s r s +4.78% Wilshire 5000 29116.62 28951.35 28983.66 -176.06 -0.60% s r s +4.28% Russell 2000 1696.02 1683.10 1683.66 -11.96 -0.71% s s s +9.65% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, July 12, 2018

PAGE 36

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 37 25.52 +1.5BkNova g BNS 3.28f ... 9 66.78 55.85 854 56.81 -12.0BankUtd BKU .84 2.0 16 44.97 30.37 1086 41.22 +1.2BarHarbr s BHB .80f 2.7 20 32.48 25.09 11 30.15 +11.6Br iPthCrd OILB ... ... ... 74.18 44.95 8 70.61 +19.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.85 2 165.40 +4.5BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 9 20.14 -2.9BiP Cmdty DJP ... ... ...q 25.80 22.42 681 23.17 -5.1BarcGsci36 GSP ... ... ...q 17.81 12.58 8 16.36 +5.3BrcEnEu n FLEU ... ... ... 180.26 137.43 1 143.59 -9.8BiPNickel 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 5.76 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 92 29.50 +29.2BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 156 26.56 -.4BiPIndMet 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 126.10 106.48 5 123.26 +5.8BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 1 17.66 -1.8Barclay BCS .15e 1.5 ... 12.55 9.29 1982 10.04 -7.9iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 9 18.72 -18.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 38 17.99 +2.8B iPVxST rs VXX ... ... ...q 56.50 25.59 35792 32.93 +17.9BarcWomLd WIL ... ... ...q 70.29 61.00 67.13 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 26 15.32 +.4BaringsPt MPV 1.08 7.3 ...q 15.65 13.90 8 14.82 +5.1BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.2 16 11.01 4.99 248 5.37 -34.8BarnesNob BKS .60 11.4 ...dd 8.41 4.10 745 5.25 -21.6Barnes B .64f 1.1 55 72.87 52.42 165 59.82 -5.5Barnwell BRN ... ... ...dd 2.95 1.62 17 1.89 -9.1BarrickG ABX .12 .9 27 18.35 11.07 10411 12.92 -10.7BasicEn n BAS ... ... ... 29.58 10.29 534 11.88 -49.4Baxter s BAX .76f 1.0 35 75.62 58.81 1295 74.32 +15.0BaytexE g BTE ... ... 6 4.85 2.22 2966 3.46 +15.3BeazerHm BZH ... ... 18 23.24 13.09 674 16.00 -16.7BectDck BDX 3.00f 1.2 99 248.39 191.53 967 244.63 +14.3BectDk pfA BDXA ... ... ... 63.84 54.18 551 62.92 +8.7Belden BDC .20 .3 12 87.15 53.65 281 64.64 -16.2Belden pfB BDCpB ... ... ... 114.45 74.97 10 88.14 -14.5tBelltrx g rs BXE ... ... 1 3.10 .96 66 .96 -44.2Belmond BEL ... ... ...cc 14.20 10.30 792 11.30 -7.8Bemis BMS 1.24 2.9 17 49.84 40.60 453 42.68 -10.7BenchElec BHE .60 2.0 20 35.80 25.75 317 29.40 +1.0Berkley WRB 1.52e 2.1 16 79.74 62.00 268 73.92 +3.2Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 8 25.17 -.2Berkly pfC WRBpC ... ... ... 27.24 24.45 8 25.77 -1.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 10 25.01 -3.5BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 288481.00 -3.1BerkH B BRK/B ... ... 26 217.62 168.00 3295 189.91 -4.2BerkHBcp BHLB .88 2.1 18 44.10 32.85 288 41.20 +12.6BerryPlas BERY ... ... 18 61.71 45.60 1227 47.80 -18.5BestBuy BBY 1.80f 2.4 27 79.90 51.61 3230 74.28 +8.5Best Inc n BSTI ... ... ... 13.54 8.08 1039 10.80 +20.3BigLots BIG 1.20 2.9 13 64.42 36.20 560 40.93 -27.1Biglari B BH ... ... 5 269.58 176.19 4 194.38 -22.8Biglari A BH/A ... ... ... 1036.79 938.30 0 978.40 BioAmber BIOA ... ... ...dd 2.73 .16 .16 -60.0BioRadA BIO ... ... 79 305.00 208.95 106 299.47 +25.5BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 384 40.84 +51.4BioPhrmX BPMX ... ... ...dd .48 .10 1277 .22 +100.0BioTime BTX ... ... 3 3.18 1.98 929 2.36 +9.8BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 3 1.29 -.5BitautoH BITA ... ... 11 54.42 18.47 1744 22.34 -29.7BlkHillsCp BKH 1.90f 3.0 18 71.01 50.49 471 62.34 +3.7BlkHCp un BKHU ... ... ... 77.25 56.40 51 67.61 +2.3sBlKnight n BKI ... ... 50 54.68 42.70 646 54.35 +23.1BlkStMin n BSM 1.25 7.0 21 19.03 15.76 95 17.98 +.2BlackBerry BB ... ... ...dd 14.55 8.47 2552 9.88 -11.5BlackRock BLK 11.52 2.3 21 594.52 408.62 459 502.90 -2.1Blrk22Gl n BGIO ... ... ... 10.20 8.88 22 8.93 -8.9BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 106 22.10 -4.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 2 14.78 +1.5BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 28 12.94 -6.1BlkCorBd BHK .78 6.0 ...q 14.26 12.63 117 12.95 -7.8BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 182 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 202 12.15 -8.8BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.12 166 11.16 -4.6BlkEngyRs BGR 1.32 8.5 ...q 15.77 12.32 143 15.45 +9.0BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 67 16.61 +1.4BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 293 9.11 -1.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 13.02 -2.8BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 111 14.00 +1.5BlkFloatR BGT .70 5.3 ...q 14.33 13.02 80 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 1 14.29 -.9BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 155 11.11 -11.2BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 41 40.60 +11.2BlkIT BKT .37 6.4 ...q 6.40 5.70 55 5.82 -5.7BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 327 5.75 -11.8BlkIQM BKN .74a 5.2 ...q 15.75 13.49 35 14.17 -5.0BlkLtdD BLW .95 6.4 ...q 16.30 14.81 82 14.93 -6.0BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 32 11.22 -6.5BlkMDMB 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 82 17.12 -5.7BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 35 13.17 -5.4BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 1 12.69 -6.8BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 54 13.18 -7.2BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 93 12.87 -12.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 38 12.41 -7.3tBlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.95 70 12.94 -10.6BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 20 12.07 -9.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 64 12.17 -12.5BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 51 13.40 -8.6BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 40 13.71 -7.7BlkMunyIQ MFT .85 6.7 ...q 15.32 12.74 20 12.77 -8.4BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 47 12.98 -7.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 30 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 16 13.43 -6.4BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 38 13.79 -9.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 142 12.55 -9.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 31 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 5 14.94 +1.2BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 41 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 28 14.39 -5.0BlkMuIIQ BAF .82 6.2 ...q 15.58 13.32 32 13.34 -9.9BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 23 12.87 -8.2BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 24 13.15 -7.3BlkMuIT BFK .78 6.1 ...q 14.72 12.64 75 12.88 -8.6BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 126 21.58 -3.4BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 27 10.48 -10.1BlkMunihld MHD .89a 5.6 ...q 18.25 14.90 9 15.82 -4.2BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 39 13.69 -7.4BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 48 14.12 -8.6BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 27 13.43 -9.2BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 118 13.51 -7.0BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 29 13.77 -12.8BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 19 12.03 -8.2BlkNJMB 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 13 14.75 +.3BlkNYMB BQH .74 5.6 ...q 15.65 12.96 3 13.10 -11.0BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 5 12.45 -5.4BlkNYIT BNY .83 6.6 ...q 15.50 12.55 13 12.62 -11.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 8.15 192 9.20 -5.8BlkSciTch BST 1.20 3.6 ...q 35.75 22.34 77 33.65 +26.1BlkStMT BSD .78a 6.1 ...q 15.61 12.41 19 12.71 -7.1BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 31 20.61 -4.7BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 40 17.82 -1.0BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 170 15.96 +1.6Blackstone BX 2.70e 7.8 16 37.52 29.58 2470 34.63 +8.2BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 834 32.51 +1.0BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 37 16.69 +4.8BlockHR HRB 1.00f 4.2 8 31.80 22.45 2320 23.96 -8.6BlonderT BDR ... ... ...dd 2.20 .38 320 1.24 +104.6BlueAprn n APRN ... ... ...dd 8.32 1.72 4557 3.67 -8.9BlueCapRe BCRH 1.20 10.5 ...dd 20.20 9.50 15 11.45 -5.0BluegVac n BXG .60 2.4 ... 25.91 13.00 45 24.73 +35.4BlueLinx rs BXC ... ... 11 46.42 7.57 113 36.96 +278.7BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 89 8.95 -11.5BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 7 25.41 -3.7BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 8 22.67 -10.0BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 5 24.73 -2.8BdwlkPpl BWP .40 3.3 11 17.72 9.10 1426 12.05 -6.7Boeing BA 6.84 2.0 36 374.48 202.19 3053 340.60 +15.5BoiseCasc BCC .28 .6 16 49.30 27.60 255 45.35 +13.7BonanzaCE BCEI ... ... ...dd 39.00 23.33 420 35.15 +27.4BootBarn BOOT ... ... 12 26.25 6.10 553 22.73 +36.8sBoozAllnH BAH .76 1.7 22 45.86 31.56 1437 45.91 +20.4BorgWarn BWA .68 1.5 13 58.22 42.06 1389 44.62 -12.7BostBeer SAM ... ... 38 311.45 128.75 91 306.00 +60.1BostProp BXP 3.20 2.5 30 131.84 111.57 439 125.94 -3.1BosProp pfB BXPpB 1.31 5.1 ... 26.94 22.69 8 25.44 +.7BostonSci BSX ... ... 23 37.30 24.54 4035 33.34 +34.5BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 79 10.35 -6.7BovieMed BVX ... ... ...dd 5.49 2.17 207 5.18 +99.2BowlA BWL/A .68 4.8 39 16.64 13.43 1 14.04 -6.4Box Inc n BOX ... ... ...dd 29.79 17.25 2124 26.25 +24.3BoydGm BYD .20 ... 25 40.44 24.53 601 37.34 +6.5BradyCp BRC .83 2.1 25 40.90 31.70 189 39.15 +3.3BraemHot BHR .64 5.4 9 12.10 8.44 225 11.75 +20.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1944 16.86 -7.3BrasilAgro LND ... ... ... 4.55 3.21 6 3.58 +2.3Braskem BAK .78e 2.8 ... 33.73 20.71 440 27.66 +5.3BridgptEd BPI ... ... 27 14.16 5.31 217 6.46 -22.2BrigStrat BGG .56 3.1 11 27.34 17.11 163 18.17 -28.4BrightHrz BFAM ... ... 52 108.40 75.85 126 107.61 +14.5BrghtSch n BEDU ... ... ...dd 28.18 11.80 90 15.90 -14.8tBrghtSph BSIG ... ... ... 16.31 14.08 738 14.05 -13.2Brinker EAT 1.52 3.1 15 54.14 29.50 1181 48.69 +25.4Brinks BCO .60 .7 ...cc 88.10 66.80 405 83.75 +6.4BrMySq BMY 1.60 2.9 55 70.05 49.96 3877 55.75 -9.0BristowGp BRS .28 2.0 ...dd 18.91 6.36 335 14.27 +5.9 BritATob s BTI 2.24e 4.4 ... 71.74 48.00 943 51.38 -23.3BrixmorP BRX 1.10 6.4 14 20.59 13.74 1859 17.25 -7.6BroadrdgF BR 1.46 1.2 36 119.99 71.58 658 117.50 +29.7Brookdale BKD ... ... ...dd 14.82 6.28 1563 9.87 +1.8BrkfdAs g s BAM .60 1.5 14 44.33 37.22 605 41.30 -5.1BrookBus n BBU .25 .6 ... 41.42 27.01 18 38.72 +12.2BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 4 22.93 -20.4BrkGblInf INF 1.40 11.4 ...q 13.87 11.02 127 12.24 -5.3BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 275 39.75 -11.3BrkRlAs n RA .20p ... ... 24.39 21.06 154 22.98 -1.7BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 95 30.18 -13.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.83 21.15 582 28.56 BrownFA s BF/A .79 1.5 30 57.70 35.69 21 51.24 +2.5BrownFB s BF/B ... ... 29 59.58 37.71 888 50.63 Brunswick BC .76 1.1 18 69.60 48.04 664 67.23 +21.7Buckeye BPL 5.05 14.6 11 65.90 33.85 1017 34.65 -30.1Buckle BKE 1.00e 3.9 13 28.80 13.50 333 25.60 +7.8Buenavent BVN ... ... ...dd 16.80 11.21 1938 12.63 -10.3BldBear BBW ... ... 27 11.00 7.25 63 7.70 -16.3BungeLt BG 2.00f 2.9 31 83.20 63.87 1198 69.76 +4.0BurlStrs BURL ... ... 32 158.23 79.07 453 148.78 +20.9BylineBc n BY ... ... ... 24.80 19.02 80 22.51 -2.0C -C&J Eng n CJ ... ... ... 36.57 21.99 874 22.90 -31.6CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 14.41 -5.3CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 139 20.63 +11.2CAI Intl CAI ... ... 6 40.11 19.35 268 22.58 -20.3CBIZ Inc CBZ ... ... 26 24.00 14.05 361 23.00 +48.9CBL Asc CBL .80 14.2 3 9.67 3.80 2118 5.64 -.4CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 70 19.20 -12.2CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 31 17.28 -21.6CBRE GRE IGR .60 7.9 ...q 8.05 7.17 262 7.58 -4.3CBRE Grp CBRE .05p ... 19 49.89 34.38 1177 48.19 +11.3CBS A CBS/A .72f 1.2 17 68.86 47.98 4 59.60 -.3CBS B CBS .72 1.2 14 68.75 47.54 4433 59.30 +.5CCA Inds CAW ... ... 13 3.81 2.75 0 2.82 -10.5CF Inds s CF 1.20 2.8 ...dd 46.20 27.73 3550 42.56 CGG rs CGG ... ... 1 7.50 1.88 11 2.55 -42.9CGI g GIB ... ... ... 64.99 49.02 152 64.47 +18.7CIT Grp CIT .64 1.2 21 56.14 43.25 592 52.04 +5.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 46 12.00 9.60 10.99 +8.0CMS Eng CMS 1.43 3.0 29 50.83 40.48 1563 47.89 +1.2CNA Fn CNA 1.20a 2.5 13 55.62 45.10 160 47.32 -10.8tCNH Indl CNHI .14e 1.4 ...cc 15.65 10.15 2410 10.11 -24.6CNO Fincl CNO .40f 2.1 13 26.47 18.65 671 19.44 -21.3CNOOC CEO 4.92e 3.1 ... 185.72 108.66 117 160.69 +11.9CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 83 19.27 +14.9CNX Resc CNX .04 .2 ...dd 18.37 11.59 1993 17.50 +19.6ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 23 14.95 -4.5CONSOL n CEIX ... ... 18 48.12 19.51 469 39.12 -1.0CPFL Eng CPL .12e 1.1 ... 17.69 10.63 11 11.14 -3.1CPI Aero CVU ... ... 16 11.75 7.80 10 10.30 +15.1CRH Med CRHM ... ... ...cc 5.50 1.46 9 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 1066 35.30 -2.2CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 14.46 21 14.76 -16.2Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 0 27.79 -17.4CSS Inds CSS .80 4.7 ...dd 30.29 15.13 27 17.00 -38.9CTS CTS .16 .4 31 39.20 21.10 94 37.30 +44.9CURO Gp n CURO ... ... 56 28.12 13.50 121 27.37 +94.4CVR Engy CVI 3.00f 8.2 ...cc 47.67 16.75 515 36.39 -2.3CVR Ptrs UAN .71e 18.6 ...dd 4.20 2.58 790 3.82 +16.5CVR Rfng CVRR 2.95e ... 20 26.00 6.70 464 22.50 +36.0CVS Health CVS 2.00 3.0 12 84.00 60.14 5895 67.30 -7.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.5 8 8.86 6.25 813 7.65 -4.7CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 3 24.98 -.2CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 12 24.46 -1.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 22.67 -1.4CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 4 13.16 -10.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 4 22.85 +1.3CableOne n CABO 7.00 .9 38 788.00 597.40 17 761.19 +8.2Cabot CBT 1.32f 2.1 18 68.63 50.56 360 62.44 +1.4CabotO&G COG .24 1.0 45 29.57 21.71 3636 23.65 -17.3CACI CACI ... ... 15 178.85 118.10 130 177.35 +34.0Cactus n WHD ... ... ... 37.50 19.18 993 33.65 +66.2CadencB n CADE .13 .4 63 31.44 20.00 798 29.17 +7.6CaledoMn n CMCL .28 3.3 ... 9.94 5.17 6 8.52 +15.3Caleres CAL .28 .8 16 37.06 22.39 242 33.93 +1.3CalifRes rs CRC ... ... ...dd 48.85 6.47 2840 42.63 +119.3CalifWtr CWT .75 1.8 29 46.15 35.25 132 40.95 -9.7Calix CALX ... ... ...dd 8.00 4.65 105 7.80 +31.1CallGolf ELY .04 .2 40 20.82 12.36 686 18.97 +36.2CallonPet CPE ... ... 24 14.65 9.34 4483 10.97 -9.7Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 4 51.49 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 206 54.45 +13.4CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 5 38.34 -.1CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 4 25.26 -4.2CambGblV GVAL .54e 2.3 ...q 28.50 23.36 17 23.88 -6.8CamGblMo GMOM .56e 2.1 ...q 29.42 24.82 9 26.62 -2.8CambGlAss GAA .55e 2.0 ... 28.60 25.82 8 26.89 -2.2CambrEmS EYLD ... ... ... 38.25 30.15 2 32.87 -5.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 6 24.54 -5.0CambTail n TAIL ... ... ... 24.68 20.75 5 21.05 -6.8CamValMom VAMO ... ... ...q 28.07 23.10 3 25.94 +4.0CamdenPT CPT 3.08 3.4 24 96.39 78.19 360 91.92 -.2Cameco g CCJ .40 ... ... 12.19 7.68 1194 10.86 +17.7CampSp CPB 1.40 3.3 14 54.37 32.63 4417 42.40 -11.9CampWrl n CWH .54 2.1 ... 47.62 18.16 1273 25.90 -42.1Can-Fite CANF ... ... 12 2.75 1.12 167 1.24 -16.2CdaGoose n GOOS ... ... ... 68.75 16.96 939 60.98 +93.2CIBC g CM 5.32 ... 9 100.01 81.70 272 87.52 -10.2CdnNR gs CNI 1.33 ... ... 85.73 70.59 1357 84.16 +2.0CdnNRs gs CNQ 1.34 ... ... 38.20 28.02 2531 36.28 +1.6CP Rwy g CP 2.60f ... ... 196.34 150.91 389 183.07 +.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 329 19.22 +12.9Canon CAJ ... ... ... 40.67 31.42 175 31.57 -15.6CantelMed CMD .17e .2 40 130.92 72.82 298 93.58 -9.0CapOne COF 1.60 1.7 21 106.50 76.98 1263 95.32 -4.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 26.12 -.2CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 16 26.78 -.1CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 16 26.91 -.4CapOne pfB COFpP 1.50 5.8 ... 25.80 24.91 29 25.73 +1.7CpOne pf H COFpH ... ... ... 27.19 25.12 23 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 100 24.98 -.2CapSenL CSU ... ... ...dd 16.72 9.15 232 10.95 -18.8CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 10.58 8.17 952 8.76 +1.3Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 17 25.14 -.8CarboCer CRR ... ... ...dd 12.69 6.05 413 10.06 -1.2CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 3466 49.96 -18.5Care.com CRCM ... ... ...cc 22.95 12.80 96 21.19 +17.5Carlisle CSL 1.48 1.3 20 119.21 92.09 260 113.74 +.1CarMax KMX ... ... 20 81.67 57.05 1047 75.72 +18.1Carnival CCL 2.00 3.4 14 72.70 56.45 5568 57.99 -12.6CarnUK CUK 1.80f 3.1 ... 72.29 56.76 505 57.49 -13.3CarpTech CRS .72 1.3 43 61.49 36.57 180 55.63 +9.1CarrSrv CSV .30 1.2 17 28.96 23.15 82 24.84 -3.4Cars.cm CARS ... ... ... 32.28 20.94 3748 32.00 +11.0Carters CRI 1.80 1.6 18 129.00 83.84 718 112.14 -4.6Carvana A n CVNA ... ... ... 49.87 12.17 610 43.97 +130.0CastleBr ROX ... ... ...dd 1.93 .98 175 1.20 -1.6CastlightH CSLT ... ... ...dd 4.75 3.15 221 4.50 +20.0Catalent CTLT ... ... 75 47.87 33.42 773 43.21 +5.2CatchMTim CTT .54 4.2 ...dd 13.73 10.81 146 12.83 -2.3Caterpillar CAT 3.44f 2.5 17 173.19 105.11 5224 136.76 -13.2CatoCp CATO 1.32 5.3 24 26.25 10.76 312 24.90 +56.4tCedarF FUN 3.56 6.0 16 71.85 59.66 1097 59.38 -8.6CedarRlty CDR .20 4.1 12 6.29 3.54 569 4.88 -19.7CedarR pfB CDRpB 1.81 7.4 ... 25.64 22.03 4 24.30 -3.8CedrRT pfC CDRpC 1.63 7.3 ... 25.39 18.82 67 22.47 -10.3CelSci wt CVM/WS ... ... ... .07 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 603 1.08 -42.6Celanese CE 1.84 1.6 13 118.40 91.15 676 112.35 +4.9Celestic g CLS ... ... 10 13.92 9.79 224 12.12 +15.6tCellcom CEL ... ... 6 10.62 5.44 11 5.43 -46.8Cementos CPAC .50e 4.3 ... 14.11 11.02 5 11.73 -5.4Cemex CX .29t ... ... 10.37 5.72 3832 6.94 -7.5Cemig pf CIG .08e 4.1 ... 2.93 1.66 2841 1.93 -6.3Cemig CIG/C .08e 4.5 ... 3.16 1.58 0 1.76 -4.9CenovusE CVE .20 ... 8 11.52 6.90 2353 10.75 +17.7sCentene s CNC ... ... 21 131.17 79.06 1117 131.45 +30.3CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 178 9.02 -9.4CenterPnt CNP 1.11 4.0 20 30.45 24.81 3061 27.51 -3.0CentElBr B EBR/B ... ... ... 9.06 3.43 15 4.28 -37.0CentElecBr EBR ... ... ... 7.86 3.14 433 3.76 -34.0CnEurRusT CEE .56e 2.3 ...q 28.32 21.52 5 24.08 -1.3CFCda g CEF .01 .1 ...q 13.75 11.75 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 91 29.43 -1.3CentSecur CET 1.78e .7 ...q 29.00 24.12 21 28.14 +2.7CentrusEn LEU ... ... ...dd 5.14 3.30 12 3.45 -14.0CentCmtys CCS ... ... 15 36.00 21.90 111 31.75 +2.1CntryLink CTL 2.16 10.9 9 23.81 13.16 5650 19.80 +18.7CerdHCM n CDAY ... ... ...dd 42.46 29.68 300 32.58 +6.7Cervecer CCU .35e 1.4 ... 30.35 24.37 113 25.27 -14.6ChannAdv ECOM ... ... ...dd 15.63 8.30 29 14.80 +64.4CharahSol n CHRA ... ... ... 12.00 9.98 124 11.17 -6.9ChRvLab CRL ... ... 23 119.05 94.15 259 115.51 +5.5ChaseCorp CCF .80f .7 36 131.35 83.35 22 120.00 -.4ChathLTr CLDT 1.32 6.2 29 23.91 17.90 157 21.34 -6.2CheetahM CMCM ... ... ... 18.18 7.54 306 9.75 -19.3Chegg CHGG ... ... ...dd 29.76 12.07 751 28.85 +76.8Chemed CHE 1.12 .3 48 335.99 186.09 180 322.36 +32.6Chemours n CC .68 1.5 11 58.08 39.57 1409 44.02 -12.1CheniereEn LNG .56p ... ...dd 69.50 40.36 4213 62.43 +16.0ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 165 35.74 +20.6ChenEnHld CQH 2.04f 6.8 29 33.59 24.03 290 30.02 +8.4CherHMtg CHMI 1.96 10.8 4 19.43 16.01 55 18.20 +1.2ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 1 25.47 -1.3ChesEng CHK ... ... 9 5.60 2.53 37965 5.15 +30.1ChesEn pfD CHKpD 4.50 8.1 ... 57.94 45.99 4 55.44 +11.5ChesGranW CHKR .32e 19.1 1 2.50 1.20 62 1.65 -10.8ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 269 32.30 +19.2ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 47 86.50 +10.1Chevron CVX 4.48 3.6 55 133.88 102.55 6373 123.52 -1.3ChiRivet CVR .84 2.7 ... 36.80 26.50 1 31.65 -.5Chicos CHS .34 4.1 10 10.90 6.96 5285 8.20 -7.0Chimera rs CIM 2.00 10.6 8 19.77 15.77 822 18.92 +2.4Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 13 25.86 +.2Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 23 26.03 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 12 7.18 -22.5ChinaEAir CEA ... ... ... 45.33 24.44 15 32.89 -9.0ChinaFd CHN .55e 2.7 ...q 24.76 18.51 13 20.49 -5.4ChinaGreen CGA .10e 8.6 2 2.11 1.14 66 1.16 -6.5ChinaLife s LFC .14e 1.1 ... 17.85 12.23 307 12.43 -20.4ChinaMble CHL 3.50e 7.8 ... 56.93 43.63 760 45.03 -10.9ChiNBorun BORN ... ... 2 1.57 1.10 6 1.22 -2.9ChOnlEd n COE ... ... ... 19.82 9.25 2 10.17 -18.6ChinaPet SNP 3.73e 4.3 ... 105.61 69.60 128 87.75 +19.6ChinaPhH CPHI ... ... ...dd 1.45 .15 108 .25 +42.6tChinRap n XRF ... ... ... 12.86 2.01 120 2.04 -64.3 ChinaSoAir ZNH .64e 1.8 ... 70.52 34.27 89 36.20 -30.1ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 45.45 -4.3ChinaUni CHU ... ... ... 16.55 11.87 284 12.11 -10.5ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.5 7 27.98 16.16 249 21.06 -12.3ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 581 457.18 +58.2ChoiceHtls CHH .86 1.1 38 85.35 59.60 247 76.60 -1.3ChrisBnk CBK ... ... ...dd 1.55 .75 95 1.00 -21.3ChubbLtd CB 2.86e 2.2 17 157.50 123.96 2467 131.85 -9.8ChungTel CHT 1.29e 3.5 ... 39.33 33.10 166 36.41 +2.7sChurchDwt s CHD .87f 1.6 ... 54.75 43.21 2498 54.66 +8.9CienaCorp CIEN ... ... 6 27.73 19.40 1850 27.14 +29.7Cigna CI .04 ... 17 227.13 163.02 1474 171.79 -15.4Cimarex XEC .64 .6 22 130.16 82.45 910 100.54 -17.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.72 -2.5CinciBell rs CBB ... ... 69 22.20 11.65 728 15.90 -23.7Cinemark CNK 1.28f 3.5 16 44.00 32.03 940 36.41 +4.6CinerRes CINR 2.27 8.3 14 29.36 22.61 9 27.48 +9.4Circor CIR .15 .4 23 59.82 35.16 486 39.22 -19.4Cision CISN ... ... 41 17.07 10.60 225 15.70 +32.3CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 23.04 -13.0CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 26.12 18.65 25.46 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.70 -17.7Citi EUR n DEUR ... ... ... 27.48 18.78 6 26.27 +14.5Citi AUD n DAUD ... ... ... 27.22 18.62 25.39 +27.0CitAUD Dl n UAUD ... ... ... 32.65 21.25 3 22.31 -16.5sCiti JPY n DJPY ... ... ... 23.59 18.17 8 24.26 +6.4tCitJPY Dl n UJPY ... ... ... 39.22 25.37 2 24.89 -14.8Citi 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 26.03 184 27.07 -1.5CgpVelLCrd UWT ... ... ... 45.10 11.23 7322 36.76 +50.0CgpVelICrd DWT ... ... ... 38.42 5.81 21270 6.97 -50.4Citigroup C 1.28 1.9 12 80.70 64.38 13252 67.91 -8.7Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 83 25.20 -1.0Citigp pfJ CpJ 1.78 6.4 ... 29.89 27.59 113 27.87 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 114 27.59 -3.3Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 83 26.53 -1.5Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 40 26.00 -2.1CitizFincl CFG .52 1.3 12 48.23 31.51 3094 39.79 -5.2CitizInc CIA ... ... ...cc 8.87 6.67 38 7.73 +5.2CityOffce g CIO .94 ... 10 13.93 10.03 213 12.90 -.8CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.35 -3.3Civeo CVEO ... ... ...dd 4.59 1.57 450 4.42 +61.9CivitasSolu CIVI ... ... 30 19.90 11.15 42 16.10 -5.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.75 -5.4CleanHarb CLH ... ... ...cc 58.28 44.75 218 56.69 +4.6ClearChan CCO ... ... ...dd 5.75 3.60 17 4.40 -4.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 81 11.23 -3.4ClrLgCap n LRGE ... ... ... 32.49 26.78 1 32.34 +10.0ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 109 7.57 -8.6ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 171 14.04 -8.1ClrbEOpFd EMO 1.47e 13.4 ...q 13.36 9.56 72 10.95 -7.2ClearwPpr CLW ... ... 13 50.60 22.48 112 24.00 -47.1ClevCliffs CLF ... ... 7 9.15 5.60 11021 8.26 +14.6ClipRlty n CLPR .38 ... ...dd 12.46 7.62 35 9.89 -1.0Clorox CLX 3.84 2.9 22 150.40 113.57 1413 133.28 -10.4CloudPeak CLD ... ... ...dd 5.70 2.76 191 3.47 -22.0Cloudera n CLDR ... ... ... 22.43 12.57 1090 14.70 -11.0CloughGA GLV 1.44 11.5 ...q 14.39 12.25 33 12.49 -6.4CloughGEq GLQ 1.38 9.6 ...q 14.95 12.53 29 14.42 +7.9ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 122 11.08 +1.8CCFemsa KOF 1.75e 2.9 ... 91.85 54.53 117 61.40 -11.8CocaCola KO 1.56 3.5 76 48.62 41.45 7707 44.79 -2.4CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1247 41.95 +5.3Coeur CDE ... ... ...cc 9.87 6.71 3880 8.06 +7.5Cohen n COHN .80 7.5 ...dd 12.00 7.50 1 10.73 +33.8CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 32 13.02 -2.2CohStGlbI INB 1.12 11.5 ...q 10.44 9.05 39 9.70 -1.8Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 103 42.73 -9.6CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 114 23.05 -4.0C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 71 25.17 -3.5C&SIncEgy MIE 1.32 13.0 ...q 11.40 8.86 42 10.14 -1.1CohStQIR RQI .96 7.9 ...q 13.19 10.55 241 12.11 -4.3CohStRE RNP 1.48 7.6 ...q 21.98 17.91 89 19.50 -8.3CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 15 27.21 -3.6CohenStTR RFI .96 7.6 ...q 12.87 11.50 91 12.57 -1.6Colfax CFX ... ... 23 43.29 28.80 417 30.41 -23.2ColgPalm CL 1.68 2.6 23 77.91 61.28 2344 65.24 -13.5ColonCap CLNS ... ... ... 14.74 5.28 1947 6.30 -44.8ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 11 25.55 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 9 26.16 -1.5ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 5 24.30 -3.4ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 11 23.20 -5.5ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 60 23.13 -8.1ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 22 23.36 -6.6ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.75 -1.4Col SusInt n ESGN ... ... ... 32.31 27.17 28.28 -7.5Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.81 +.7ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 6 17.50 -5.0ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.13 -9.2ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 23.71 87 24.76 -12.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 46.72 -5.8Col IndiaInf INXX .10e .8 ...q 16.79 12.10 6 12.60 -20.6Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 1 17.51 -25.3ColumbPT CXP .80 3.5 14 23.33 19.55 524 22.96 ColSelTec STK .92a 4.2 ...q 24.58 20.09 42 21.70 -2.5Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 0 54.11 -13.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1402 91.62 +5.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 103 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.50 60 1.56 -49.2CmclMtls CMC .48 2.2 44 26.72 17.05 749 21.75 +2.0CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 214 61.23 +13.9CmtyHlt CYH ... ... ...dd 9.89 2.81 2506 2.90 -31.9CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 48 29.48 +4.9CBD-Pao CBD .08e .4 ... 25.90 18.36 539 19.13 -18.8CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 91 17.80 +5.0ComDivH pf CODIpA 1.81 7.7 ... 25.75 20.01 40 23.39 -5.2CompssMn CMP 2.88 4.4 23 76.65 56.50 203 65.40 -9.5Compx CIX .20 1.5 13 16.50 11.95 2 13.40 +.8ComstkM rs LODE ... ... ... 1.34 .21 504 .24 -37.9sComstkRs rs CRK ... ... ...dd 11.70 4.01 1521 11.99 +41.7ConAgra CAG .85 2.3 18 39.43 32.16 4751 36.54 -3.0ConchoRes CXO ... ... 22 163.11 106.73 2459 144.25 -4.0ConcdMed CCM ... ... ...dd 4.29 2.46 1 4.03 +21.1CondHos rs CDOR .78e 7.3 17 11.19 8.13 3 10.70 +7.5Conduent n CNDT ... ... ... 21.06 14.95 898 18.40 +13.9ConocoPhil COP 1.14f 1.6 56 72.00 42.27 5540 70.05 +27.6ConEd ED 2.86 3.6 16 89.70 71.12 1928 79.03 -7.0CnsTom CTO .24 .4 8 67.97 51.02 8 59.96 -5.6ConstellA STZ 2.96f 1.4 17 236.62 191.71 972 217.35 -4.9ConstellB STZ/B 2.68f 1.2 22 234.00 191.29 218.81 -3.8Constellm CSTM ... ... ... 14.10 7.15 622 10.60 -4.9tCnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.75 -2.1ContainStr TCS ... ... 17 8.93 3.53 118 8.46 +78.5Contango MCF ... ... ...dd 6.92 2.22 213 6.29 +33.5ContlBldg CBPX ... ... 21 32.75 21.00 193 31.40 +11.5ContMatls CUO ... ... ...dd 24.60 15.90 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 29.73 2164 62.03 +17.1Cnvrgys CVG .44f 1.7 17 26.72 21.13 1724 25.22 +7.3CooperCo COO .06 ... 94 260.26 216.47 384 247.06 +13.4CooperTire CTB .42 1.6 19 40.78 22.58 394 26.55 -24.9CooperStd CPS ... ... 15 142.08 95.33 176 134.96 +10.2CopaHold CPA 3.48f 3.7 11 141.34 91.75 435 93.81 -30.0Copel ELP .26e 4.6 ... 9.69 5.33 216 5.61 -26.5CoreLabs CLB 2.20 1.9 64 130.34 86.55 263 116.37 +6.2CoreMold CMT .05 ... ... 24.50 13.53 14 13.80 -36.4CorePtLd n CPLG ... ... ... 28.30 25.04 1771 26.10 -6.4Corecivic CXW 1.72 7.0 14 29.23 18.61 887 24.52 +9.0CoreLogic CLGX ... ... 23 55.79 42.00 274 53.00 +14.7CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 11 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 79 37.87 -.9CoreSite COR 4.12f 3.6 42 120.85 89.76 206 113.69 -.2Corindus n CVRS ... ... ...dd 2.05 .66 772 1.11 +9.9CorMedix CRMD ... ... ...dd .78 .17 1156 .27 -46.4CrnstTotR CRF 3.35 23.6 ...q 16.72 13.62 335 14.17 -7.3CrnrstnStr CLM 3.40 23.8 ...q 16.59 13.10 712 14.29 -7.6Corning GLW .72 2.5 ...dd 35.10 26.11 4296 28.26 -11.7CpBT JCP JBN 1.75 14.9 ... 16.50 9.92 2 11.77 -6.4CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 390 16.60 +3.9CorpOffP OFC 1.10 3.7 15 35.26 24.55 533 29.84 +2.2Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 30.84 -5.8CortsJCP97 KTP 1.91 14.6 ... 18.00 11.06 2 13.12 -8.1CortsJCP JBR 1.75 15.0 ... 16.49 9.82 1 11.70 -6.3CortsPE KTH 2.00 6.0 ... 35.00 30.26 1 33.18 +2.6Cosan Ltd CZZ .26e 3.3 ... 11.89 6.33 1131 7.90 -18.6Costamre CMRE .40 5.0 ... 8.39 5.45 441 8.05 +39.5Costam pfB CMREpB 1.91 7.7 ... 27.43 22.95 14 24.70 -1.3Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 5 25.71 +1.1Costam pfD CMREpD 2.19 8.2 ... 26.89 24.44 12 26.73 +3.5Cotiviti n COTV ... ... ... 45.97 30.84 377 44.33 +37.6Cott Cp COT .24 1.4 ...cc 17.78 14.06 1258 16.63 -.2Coty COTY .50 3.6 ... 21.68 12.92 3900 14.05 -29.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 6398 9.57 +3.5CovantaH CVA 1.00 5.8 ...dd 17.40 13.08 462 17.20 +1.8CovrAll n COVR ... ... ... Crane CR 1.40 1.7 27 102.65 71.23 355 80.95 -9.3CrwfdA CRD/A .28 3.3 60 9.95 6.78 11 8.40 -1.2CrwfdB CRD/B .20 2.4 60 12.40 7.54 10 8.45 -12.2Credicp BAP 8.57e 3.7 ... 239.54 181.00 149 228.70 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 128.71 -6.2CS FILgCG FLGE ... ... ...q 270.58 177.75 4 267.82 +17.4CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.50 3.11 110 3.12 -5.7CS InvBr n DBRT ... ... ... 85.47 23.07 50 27.80 -44.5CS LgBrnt n UBRT ... ... ... 316.38 115.89 1 239.95 +34.5CS MthlMtg REML ... ... ... 33.31 22.00 10 28.40 -7.2CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.22 5 41.80 +18.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.30 +1.1CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1571 14.85 -16.8CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 209 2.64 -7.0CrescPtE g CPG .12 1.6 42 9.25 6.40 1525 7.55 -.9CrestEq rs CEQP 2.40 7.5 ...dd 35.65 22.15 171 32.00 +24.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.1 39 29.80 15.50 26 17.30 -27.2CrosTim CRT 1.02e 7.1 14 15.72 12.99 6 14.35 -2.3CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 1770 110.86 -.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1094.00 -3.4CrownHold CCK ... ... 19 62.27 42.63 1784 46.95 -16.5Cryolife CRY .12 .4 70 30.45 16.80 79 29.30 +53.0CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 30 33.18 22.83 971 32.31 +11.7Cubic CUB .27 .4 ...dd 72.43 39.58 125 69.20 +17.4CullenFr CFR 2.68f 2.4 20 121.66 81.09 395 111.75 +18.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 37

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 7 25.21 +.4Culp Inc CULP .36 1.4 15 34.05 24.20 20 25.25 -24.6Cummins CMI 4.32 3.2 37 194.18 129.90 1203 134.09 -24.1CurEuro FXE ... ... ...q 120.65 110.10 111.89 -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 71.76 73.59 +.4CurtisWrt CW .60 .5 25 143.38 91.64 300 118.99 -2.3Cush Jn37 n PPLN ... ... ... 24.42 16.55 1 18.30 -8.3CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 25 11.81 -1.1CushngRen SZC 1.64 9.1 ...q 21.30 15.35 37 18.12 -10.8CushRoy rs SRF .48 5.1 ...q 10.10 7.81 10 9.41 +.5CustomBcp CUBI ... ... 10 33.85 24.75 89 29.41 +13.2CustBcp 18 CUBS 1.59 6.3 ... 26.44 25.08 3 25.14 -2.2CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.47 -.3CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.16 -1.9tCustBc pfE CUBIpE ... ... ... 27.15 25.35 3 26.40 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.65 -2.2CynergT n CTEK ... ... ... 5.45 2.70 18 4.02 -.7CypressEn CELP .84 11.4 13 8.50 5.50 6 7.39 +23.2D -DCP Mid DCP 3.12 7.7 57 42.79 29.95 292 40.75 +12.2DCT IndlTr DCT 1.44 2.2 32 67.47 52.06 517 66.47 +13.1DDR Corp rs DDR ... ... 9 35.90 12.50 1663 14.20 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 5 24.72 -1.6DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 87 23.92 -6.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 14 25.23 -4.1DGSE DGSE ... ... ...dd 1.72 .70 17 .75 -19.4DHI Grp DHX ... ... 6 3.25 1.25 178 2.20 +15.8DHT Hldgs DHT .20e 4.2 37 4.99 3.27 576 4.78 +33.1DNP Selct DNP .78 7.1 ...q 11.57 9.71 477 10.96 +1.5DR Horton DHI .50 1.2 16 53.32 34.95 2255 41.16 -19.4Drdgold DRD .03e 1.2 ... 4.11 2.23 15 2.43 -25.5DSW Inc DSW 1.00 3.7 28 27.86 15.14 1217 27.35 +27.7DTE DTE 3.53 3.3 19 116.74 94.25 1062 105.66 -3.5DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 3 24.98 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 27 25.16 -1.2DTE En27 n DTW 1.31 5.2 ... 25.75 23.34 22 24.99 -2.8DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 8 26.57 -.7DTE En un DTV ... ... ... 58.42 48.68 85 52.01 -3.6DTF TxF DTF .84 6.3 ...q 14.81 13.03 8 13.36 -4.9DXC Tch n DXC .76f .9 ... 93.28 66.71 1352 84.05 +2.4DanaInc DAN .24 1.2 17 35.27 19.47 1016 20.85 -34.9Danaher DHR .64 .6 25 104.82 78.97 1801 98.57 +6.2Danaos DAC ... ... 3 3.20 1.05 201 2.25 +55.2DaqoNEn DQ ... ... 4 72.50 19.93 703 37.18 -37.4Darden DRI 3.00f 2.7 23 111.43 76.27 1768 110.46 +15.0DarlingIng DAR ... ... 26 20.37 15.50 489 19.86 +9.5DaVita Inc DVA ... ... 17 80.71 52.51 892 69.64 -3.6Daxor DXR .15 2.4 ... 21.66 3.40 4 6.33 +38.4DeanFoods DF .36 3.3 14 16.21 8.14 865 10.88 -5.9DeckrsOut DECK ... ... ...cc 122.98 61.37 307 112.36 +40.0Deere DE 2.76f 2.0 28 175.26 112.87 2396 141.42 -9.6DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 71 11.27 -7.1DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.40 -7.3DelaDvInc DDF .62 5.1 ...q 12.28 10.18 59 12.20 +13.7DelaNatl VFL .72 5.7 ...q 13.94 12.25 9 12.53 -5.5DelaMN2 VMM .63 5.0 ...q 15.00 12.35 20 12.50 -7.2DelekLogis DKL 3.00f 10.9 13 35.54 26.50 27 27.50 -13.2Delek DK 1.00f 2.1 34 61.57 20.65 1559 46.82 +34.0DellTch n DVMT ... ... ...dd 96.15 60.98 1415 94.09 +15.8DelphiTc n DLPH .68 1.6 25 60.39 42.94 877 43.32 -17.4DeltaAir DAL 1.22 2.4 10 60.50 44.59 10387 49.84 -11.0DeltaAprl DLA ... ... ...cc 22.50 16.90 27 18.67 -7.6Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.10 +1.5Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.55 +2.8Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.50 +7.8DltshInt n DMRI ... ... ... 56.65 49.79 1 51.17 -3.4Deluxe DLX 1.20 1.8 13 78.87 65.17 183 66.00 -14.1DenburyR DNR ... ... ...dd 5.56 .92 13741 5.07 +129.4DenisnM g DNN ... ... ...dd .64 .38 306 .50 -8.7tDespg.cm n DESP ... ... ... 36.56 20.03 273 20.12 -26.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5419 11.15 -41.4DBDogs22 DOD ... ... ... 30.43 19.01 2 22.61 -11.4DBWMTR WMW ... ... ... 32.46 26.75 1 31.70 +5.6DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 29 25.44 -.1DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 126 25.49 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 46.38 +4.2DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.72 -28.4DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 10.00 -.6DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3tDB AgriDL DAG ... ... ...q 3.81 2.22 59 2.17 -24.1DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.65 13.01 15 14.50 +6.5DBGoldDL DGP ... ... ...q 29.42 21.65 20 22.23 -11.0DBGoldDS DZZ ... ... ...q 6.29 4.88 49 6.03 +12.5DBGlbHY23 FIEG ... ... ...q 184.00 117.10 1 162.99 -4.7Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 33 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.44 10.93 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 1 12.30 -1.1Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.87 33 23.12 -4.0DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 881 31.52 -.8DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 26.97 -5.2Deu HYBd n HYLB ... ... ... 51.56 48.68 208 49.23 -2.4Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.22 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 40 32.55 +1.5DeutEmCo DEMG ... ... ... 30.95 24.97 0 25.45 -11.8DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 97 41.44 -6.0DbXDvxEU DEEF ... ... ...q 31.76 26.99 2 28.66 -4.5Deut 300Ch ASHX .74p ... ...q 24.14 18.00 18.67 -15.4DbxItalyHE 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 25.34 -5.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 32 23.39 -5.4DbxNikk400 JPN ... ... ...q 31.67 25.97 4 27.85 -5.0Deut 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 5 26.45 -2.6DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.18 -3.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.74 -2.8DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 1 22.80 -1.0DBXChiSC ASHS ... ... ...q 37.50 27.18 17 27.22 -21.9DBXHrvChi CN .30e .9 ...q 42.41 31.24 1 34.36 -8.0DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 146 28.43 -9.5DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 7 27.28 -1.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.38 0 28.20 -.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 196 28.26 -.6DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 1845 25.37 -18.2DevonE DVN .32f .7 28 46.54 29.34 5113 44.12 +6.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 207 145.99 DiamOffsh DO .50 2.5 33 21.92 10.09 1360 19.98 +7.5DiamRk DRH .50 4.1 16 12.99 9.87 1395 12.18 +7.9DianaShip DSX ... ... ...dd 5.16 3.07 140 4.75 +16.7sDianaS pfB DSXpB 2.22 8.6 ... 25.69 21.50 9 25.80 +4.0DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 25.81 +.5DicksSptg DKS .90 2.6 12 39.35 23.88 1613 34.50 +20.0Diebold DBD .40 3.1 14 23.70 11.43 990 13.00 -20.5DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 56 127.23 96.56 880 116.24 +2.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.41 -.3DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 21 26.07 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 24.54 -2.2DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 11 26.45 -3.9Dillards DDS .40 .5 10 98.75 49.91 233 87.27 +45.3Dillard38 DDT 1.88 7.0 ... 26.81 25.13 50 26.73 +3.4DineEquity DIN 2.52m 3.4 5 82.62 36.71 203 73.75 +45.4DiploPhm DPLO ... ... 77 28.74 14.39 727 26.14 +30.2Dir SilMBl n SHNY ... ... ... 12.28 6.92 24 6.96 -26.9DirBrCm n COM ... ... ... 26.10 23.23 2 24.63 +.3DirChInt n CWEB ... ... ... 69.08 41.71 65 47.78 -6.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 2 22.22 -15.4DirxAero n DFEN ... ... ... 58.00 28.23 107 46.00 +3.4DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 30.55 -11.5DxEmMkt n EMBU ... ... ... 26.61 19.37 19.42 -24.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 17 26.45 -4.0DirxInds n DUSL ... ... ... 44.53 25.95 7 30.38 -17.3DirxMex n MEXX ... ... ... 33.36 13.05 32 20.28 -1.5DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 2 22.89 -25.3DxRsaBr rs RUSS ... ... ...q 37.51 14.43 184 17.98 -21.8DxSOXBr rs SOXS ... ... ...q 30.58 8.83 3745 10.76 -34.8DxGBull rs NUGT ... ... ...q 44.03 21.25 11033 23.55 -25.7DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 11839 13.48 -24.1DirSPX Br SPDN ... ... ... 34.03 28.53 9 29.12 -4.9DxGlMBr rs JDST ... ... ...q 79.16 40.90 1154 50.87 -.9DirSPBear s SPXS ... ... ...q 41.75 24.22 3794 24.87 -17.0Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.85 4 37.77 +4.9DxChiABear CHAD ... ... ...q 37.17 27.67 15 36.71 +17.9DrxNGBear rs GASX ... ... ...q 47.19 14.90 86 16.61 -29.2DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 12151 5.74 -51.6DrxRBkBull DPST ... ... ...q 95.94 43.51 11 79.79 +9.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 5030 24.97 +5.4DxSPXBll s SPUU ... ... ...q 57.21 40.77 5 52.85 +6.6DxEuFnBl EUFL ... ... ... 65.95 34.09 1 35.36 -25.6DirGlMin n MELT ... ... ... 27.83 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 0 60.70 +18.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.99 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 17 46.34 +7.3DrxDlySCB LLSC .10p ... ...q 41.84 31.20 0 41.03 +15.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.10 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 33.90 246 43.83 -13.2DiEurBll3x EURL .14e .4 ...q 47.12 30.57 20 33.17 -12.9DrxEMBll rs EDC ... ... ...q 168.70 83.80 220 89.74 -28.6Dir MLPHi ZMLP 1.60m 10.8 ...q 17.94 13.61 15 14.79 -7.5DxLatBll s LBJ ... ... ...q 49.13 17.74 16 21.04 -34.9DirTotBBr SAGG ... ... ...q 32.31 30.87 2 31.84 +2.3DxBrzBull s BRZU ... ... ...q 65.25 15.82 2093 18.83 -53.3DxBiotBll rs LABU ... ... ...q 116.54 55.10 485 108.47 +39.3DxIndiBll rs INDL ... ... ...q 120.64 67.97 17 77.15 -24.4DxNGBll rs GASL ... ... ...q 31.99 14.60 94 24.81 -2.3DrDevMBr DPK ... ... ...q 16.20 10.08 10 12.97 +5.3DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1840 40.99 +35.1DxREBear DRV ... ... ...q 15.62 9.07 17 9.38 -10.4 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.39 +2.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 63.67 -17.5DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.55 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 72.75 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 36.63 34 37.03 -40.6DxSCBear rs TZA ... ... ...q 18.57 8.31 7805 8.71 -29.0DxFnBr rs FAZ ... ... ...q 17.36 9.71 1734 10.46 -10.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 13 58.40 -36.7Dx30TBear TMV ... ... ...q 22.45 17.07 403 18.64 +5.7DxFnBull s FAS ... ... ...q 82.80 47.17 1157 66.62 -2.6DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 56.76 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 6 41.82 +.8DxMCBr rs MIDZ ... ... ...q 19.74 10.71 10 11.01 -18.2DxChiBr rs YANG ... ... ...q 109.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 268 19.50 -34.3DxHcrBll s CURE ... ... ...q 63.45 38.85 53 49.99 +7.3DxTcBull s TECL ... ... ...q 150.96 72.50 127 144.61 +28.9DxRetlBll s RETL ... ... ...q 48.79 21.33 39 43.55 +20.8DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 1099 147.78 +7.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 234 19.81 -10.4Dir10TrBear TYO ... ... ...q 16.00 13.12 1 14.89 +5.9Dx10yTBull TYD ... ... ...q 47.36 38.20 40.50 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 12 51.13 +10.1DrxREBull s DRN ... ... ...q 24.73 14.68 18 22.40 -1.9DirxChiBull YINN .38e 1.6 ...q 53.89 21.25 1599 23.92 -29.7DirxDMBull DZK ... ... ...q 100.54 65.11 4 71.19 -13.6DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2669 88.23 +25.6DrxSPBull s SPXL ... ... ...q 54.49 33.67 3501 47.17 +6.4DirxEnBull ERX ... ... ...q 44.29 21.37 2997 37.59 +7.6Discover DFS 1.40 2.0 13 81.93 57.50 1667 71.24 -7.4Disney DIS 1.68 1.6 15 113.18 96.20 11749 108.04 +.5Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 5 12.39 -7.7DrReddy RDY .29e .9 ... 42.97 28.13 263 33.20 -11.6DocuSec rs DSS ... ... ...dd 3.16 .56 27 1.34 -25.4DolbyLab DLB .64 1.0 65 74.29 48.00 183 62.57 +.9DollarGen DG 1.16f 1.2 17 105.82 68.69 1485 99.02 +6.5DomMidst DM 1.34f 9.8 10 34.85 12.55 348 13.60 -55.3DomEngy D 3.34 4.8 14 85.30 61.53 3593 69.56 -14.2DomRes un DCUD ... ... ... 53.58 42.50 26 47.11 -8.8DomRs76 n DRUA ... ... ... 25.94 23.04 34 25.08 -1.9Dominos DPZ 2.20f .8 47 293.81 166.74 781 279.66 +48.0Domtar g UFS 1.74 3.6 18 52.58 36.55 493 48.00 -3.1Donaldson DCI .76f 1.7 24 52.20 42.59 257 45.23 -7.6DonlleyRR rs RRD .56 9.9 6 12.92 5.49 720 5.66 -39.1DonnlyFn n DFIN ... ... ... 23.73 15.22 214 18.75 -3.8DorianLPG LPG ... ... ...dd 8.79 6.20 181 7.70 -6.3DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 251 20.07 -.6DblLOppCr DBL 2.00a 9.7 ...q 25.43 20.48 74 20.68 -6.8DougDyn PLOW 1.06f 2.2 34 49.50 30.23 60 47.90 +26.7DEmmett DEI 1.00 2.5 26 41.59 34.72 500 40.33 -1.8Dover DOV 1.88 2.6 19 109.06 71.71 799 73.34 -27.4DoverDG DDE ... ... ...dd 2.40 .92 49 1.93 +89.2DoverMot DVD .08f 3.9 9 2.35 1.80 8 2.05 +4.9DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6904 66.30 -6.9Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 39 9.10 -3.2DryHYSt DHF .35 11.2 ...q 3.57 3.09 168 3.11 -6.9DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 45 12.56 -3.4DryfMu DMF .54 6.7 ...q 10.00 7.93 21 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 107 7.67 -11.2DrySM DSM .50 6.6 ...q 8.85 7.42 148 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 376 52.95 +11.0DriveShack DS .48 6.3 20 8.06 2.41 274 7.66 +38.5DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 25.40 -1.2DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.47 +1.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.03 -1.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 103.00 -4.9Ducomun DCO ... ... 20 35.89 25.06 18 34.88 +22.6Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 85 14.66 -5.5DufPUC DUC .60 7.0 ...q 9.33 8.40 14 8.61 -2.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3919 80.38 -4.4DukeEn 73 DUKH 1.28 4.9 ... 26.52 23.71 77 26.17 +3.2DukeRlty DRE .80 2.8 23 30.14 24.30 1342 28.96 +6.4DunBrad DNB 2.09 1.6 19 134.25 105.42 167 128.03 +8.1Dycom DY ... ... 23 123.99 73.95 301 97.88 -12.2Dynagas DLNG 1.00 12.1 ... 15.52 7.51 191 8.29 -23.7Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 6 25.76 -1.0Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 302 6.42 -8.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.52 +.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 7 24.56 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 23.36 18.72 5 20.59 -.8ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 23.30 -3.2E-TrAlerInf MLPI 1.88e 8.2 ...q 26.91 20.31 224 22.84 -5.6ETBbgCmd DJCI ... ... ...q 17.00 14.60 22 15.51 -3.2ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 86 16.46 -5.0tE-TrFood FUD ... ... ...q 19.82 16.57 3 16.04 -10.9E-TrcEngy UBN ... ... ...q 10.00 6.27 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 22.0 ...q 19.90 13.13 58 15.99 -2.8E-TrcCmci UCI ... ... ...q 16.37 12.85 20 14.79 -3.9E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 15.9 5 2.55 1.45 33 2.05 -4.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 27.27 15.19 720 16.14 -27.7EMCOR EME .32 .4 23 85.08 62.15 183 77.11 -5.7EMX Roy g EMX ... ... ... 1.34 .67 29 1.07 +28.8ENI E 1.29e 3.4 ...dd 40.15 29.47 223 37.92 +14.3EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1960 124.66 +15.5EP Energy EPE ... ... ...dd 3.80 1.27 1640 2.98 +26.3EPAM Sys EPAM ... ... 75 131.95 77.96 497 129.75 +20.8EPR Prop EPR 3.84 5.8 17 74.15 51.87 363 65.75 +.4EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 76 27.00 +.3EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 35.05 -4.9EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 13 23.25 -7.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 2417 55.81 -2.0EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 140 23.96 -10.9EQT Mid EQM 4.26f 8.0 10 78.75 49.95 338 52.94 -27.6ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.73 +4.1ETF JrSil SILJ ... ... ...q 13.81 9.79 68 10.63 -6.3ETF Cyber HACK ... ... ...q 39.67 28.38 402 38.09 +20.4ETF BigD BIGD ... ... ...q 28.47 26.92 27.78 ETF MobP IPAY ... ... ...q 40.29 30.01 40 40.03 +14.7ETF M AlH MJ ... ... ... 39.72 26.02 68 29.35 +.4ETF M Vid GAMR ... ... ... 55.00 40.55 45 49.00 +2.3ETF Drone IFLY ... ... ... 38.00 33.54 20 34.99 -6.4ETF AIPw n AIEQ ... ... ... 28.96 24.03 55 28.62 +10.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.04 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 6 35.31 +11.6ETF Clim ETHO ... ... ...q 37.25 30.23 3 36.09 +6.2ETFAlpAlt ALFA ... ... ...q 49.46 39.79 3 48.40 +13.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.61 +4.7ETF EmM n EEMD ... ... ... 28.41 23.30 0 23.60 -9.8ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.84 +2.6ETF AptF n FTVA ... ... ... 30.36 24.74 0 28.56 +5.2ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.80 -.4NtDUSEq ef MXDU ... ... ... 28.80 25.93 10 28.68 +1.0NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.95 -.9ETF RvCp n RVRS ... ... ... 16.76 14.84 5 16.41 +3.2ETF BrVl n BVAL ... ... ... 16.70 14.46 8 15.66 -1.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 7 35.12 +7.1GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.81 -1.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.68 -.3ETF Seren ICAN ... ... ... 28.96 25.36 0 28.54 +5.2PremisCap TCTL ... ... ... 31.57 27.77 1 30.36 +1.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 6 34.63 +14.2EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 20 28.87 -11.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.92 -1.4EtfInfcMLP AMZA 2.08 28.6 ...q 9.83 6.55 1003 7.28 -15.4ETF BioPr n BBP ... ... ... 46.62 37.33 1 45.78 +12.9ETF ClinT n BBC ... ... ... 36.25 25.88 4 34.32 +20.7InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.93 -.4EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 107 24.32 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.07 -11.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.96 -2.0ETF PrMtl GLTR ... ... ...q 68.06 59.21 21 60.72 -6.6ETFS Com BCI ... ... ... 25.95 18.58 23 23.39 -4.5ETFS Comd BCD ... ... ... 28.39 24.07 1 25.15 -2.3ETFS EnCm BEF ... ... ... 29.22 22.55 1 27.72 +9.2ETFSGold SGOL ... ... ...q 132.10 117.20 24 120.00 -4.9ETF Pall PALL ... ... ...q 107.47 79.38 16 89.10 -12.3ETF Plat PPLT ... ... ...q 97.94 76.85 67 78.88 -10.8EagleCGr GRF .50e 2.3 ...q 8.59 7.11 16 7.88 -.8EagleGrInc EGIF 1.31 8.4 ...q 17.26 14.83 13 15.65 -5.7EagleMat EXP .40 .4 25 122.49 86.51 321 106.61 -5.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 189 18.33 -2.6EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 5 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 3 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 25.57 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 402 10.76 +1.2EastGvP n DEA 1.04 5.2 30 22.32 19.03 614 20.01 -6.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 34 98.17 77.74 117 96.45 +9.1EastChem EMN 2.24 2.3 13 112.45 81.91 895 99.15 +7.0EastCh 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 2.95 312 3.90 +25.8Eaton ETN 2.64f 3.5 17 89.85 69.82 2832 75.76 -4.1EatVn 22 n EFL ... ... ... 10.09 9.08 41 9.40 +1.7EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 41 9.66 -3.4EV CAMu EVM .68 6.6 ...q 12.89 10.15 43 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 5 10.77 -6.3EVCAMu CEV .71 6.1 ...q 13.01 11.23 9 11.49 -5.5EatnVan EV 1.24f 2.3 20 60.95 45.06 344 53.58 -5.0EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 77 15.51 +6.9EV EEq2 EOS 1.05 6.1 ...q 17.72 14.41 119 17.30 +13.7EV FltRt EFT .91 6.3 ...q 15.33 14.03 70 14.59 +1.8EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 10 16.63 +2.0 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 345 12.54 -8.1EV MAMu MAB .65 5.0 ...q 16.00 12.35 12.93 -2.2EVMAMu MMV .69 5.6 ...q 14.04 12.26 12.35 -5.8EV MIMu MIW .71 5.4 ...q 14.39 12.52 3 13.16 -2.2EVMIMu EMI .71 5.5 ...q 14.01 12.04 0 12.91 +.6EVMuniBd EIM .77 6.5 ...q 12.98 11.60 118 11.80 -5.7EVMuni2 EIV .70 5.9 ...q 12.95 11.47 11 11.85 -3.7EVMunTT ETX .85 4.3 ...q 21.20 18.81 10 19.75 -4.7EV MuIT EVN .85 7.1 ...q 13.13 11.39 97 11.90 -4.0EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 28 20.47 -9.1EV NJMu EMJ .75 6.4 ...q 13.52 11.51 10 11.65 -6.3EVNJMu EVJ .73 6.5 ...q 12.95 10.99 9 11.17 -4.9EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 14 11.21 -9.1EVNYMu EVY .74 6.1 ...q 13.56 11.84 7 12.20 -4.0EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.55 -9.0EVOHMu EVO .73 5.9 ...q 13.96 12.10 4 12.39 -4.9EV PAMu EIP .77 6.3 ...q 14.70 11.62 1 12.21 -1.9EVPAMu EVP .73 6.4 ...q 12.66 11.20 1 11.36 -6.8EVRiskMgd ETJ 1.12 11.7 ...q 9.92 8.74 190 9.55 -.8EV SrFlt EFR .95 6.7 ...q 15.06 14.01 99 14.23 -1.5EV SrInc EVF .42 6.6 ...q 6.87 6.31 145 6.33 -2.9EVShDur EVG 1.08 8.3 ...q 14.64 12.91 12 13.00 -9.4EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 24 9.05 -11.7EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 130 23.25 -.1EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 132 17.34 +.1EV TxAOp ETO 2.16 8.7 ...q 26.83 22.60 30 24.73 -2.6EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 268 12.42 +1.9EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 539 9.44 +.6EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 32 16.29 -2.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 166 11.82 -.8EVTxBWOp ETV 1.33 8.5 ...q 15.67 14.19 124 15.62 +1.6EclipseRs ECR ... ... 25 3.07 1.23 947 1.78 -25.8Ecolab ECL 1.64 1.2 30 150.46 125.74 523 141.94 +5.8Ecopetrol EC .16e .8 ... 23.34 8.77 1243 20.42 +39.6Edenor EDN ... ... ... 63.29 27.92 89 33.85 -31.9Edgewell EPC ... ... 13 76.76 39.50 570 50.69 -14.6EdisonInt EIX 2.42 3.7 15 83.38 57.63 1706 65.68 +3.9EducRltTr EDR 1.56 3.7 33 43.30 30.07 823 41.90 +20.0EdwLfSci s EW ... ... 48 155.22 100.20 1889 144.65 +28.3eHiCarSvc EHIC ... ... ... 14.65 8.89 93 13.01 +12.48x8 Inc EGHT ... ... ...dd 23.05 12.00 993 20.55 +45.7ElPasoEl EE 1.44f 2.4 26 61.15 48.05 542 60.25 +8.9ElPasE pf EPpC 2.38 5.0 ... 51.33 45.00 0 47.17 -3.2EldorGld g EGO .02e ... 11 2.60 .80 3505 1.05 -26.6Electrmed ELMD ... ... 21 7.96 4.60 1 5.40 -11.0ElevCr n ELVT ... ... ... 11.27 5.90 386 10.53 +39.8EliLilly LLY 2.25 2.6 83 89.09 73.69 2441 87.56 +3.7Elk 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 ... ... 74 116.90 79.71 483 105.40 +17.9EllingtnF EFC 1.76 11.1 11 16.43 14.12 27 15.86 +9.3EllingtRM EARN 1.48 13.4 14 14.97 10.23 48 11.07 -8.1Ellomay ELLO ... ... ... 11.09 7.50 0 7.75 -13.9EllswthFd ECF .80e 8.4 ...q 9.88 8.81 14 9.55 +1.5Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.64 -1.9eMagin EMAN ... ... ...dd 2.65 1.23 25 1.80 +9.1EAndinA AKO/A .68e 3.3 ... 28.25 19.23 2 20.41 -23.0tEAndinB AKO/B .74e 3.4 ... 31.80 22.24 23 22.00 -24.9Embraer ERJ .13e .6 ... 28.55 18.36 2041 22.19 -7.3EmerExp n EEX .29f 1.4 ... 24.56 18.19 111 20.38 +.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 282 7.20 +.1EmergBio EBS ... ... 31 55.94 32.48 289 53.88 +15.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 3252 69.07 -.9EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.48 +1.0EmpOPES ESBA .34 2.0 ... 21.25 15.17 10 17.16 -17.0EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 17.08 -16.2EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.31 -15.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 882 17.23 -16.1EmployH EIG .80 1.9 14 50.45 38.35 72 41.40 -6.8EElChile EOCC 1.07e 5.3 ... 29.41 19.32 24 20.27 -24.7EnLinkLP ENLK 1.56 10.2 ... 18.58 12.75 725 15.25 -.8EnableMid ENBL 1.27 7.5 19 18.13 12.89 275 16.90 +18.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 291 10.19 -23.9EnbrdgEPt EEP 1.40 13.0 12 16.63 8.89 1165 10.79 -21.9Enbridge ENB 2.68 ... ... 42.31 29.00 2118 35.41 -9.5EnCana g ECA .06 .5 22 14.31 8.31 9122 12.85 -3.6EncompHlth EHC 1.00 1.5 25 69.76 42.21 986 68.66 +39.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.35 1.94 1616 2.97 +24.3EnduroRT NDRO 1.45e 39.7 10 4.41 2.31 47 3.65 +15.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.23 778 75.31 +30.8Energizer n ENR 1.16 1.8 22 64.93 40.64 459 62.75 +30.8Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 448 2.32 +29.6EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 1633 17.52 +1.5EngyTrfPt ETP 2.26 11.9 18 21.68 15.06 4109 19.00 +6.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 7.61 805 12.88 +31.6EnersisAm ENIA .21e 2.5 ... 12.11 8.45 818 8.50 -23.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 512 5.12 -9.9EnerSys ENS .70 .9 27 82.25 61.33 139 75.19 +8.0Engility EGL ... ... ...cc 35.63 21.19 52 31.66 +11.6EnLinkLLC ENLC 1.05f 6.7 14 20.00 13.80 1040 15.70 -10.8Ennis Inc EBF .90f 4.4 16 21.80 17.65 87 20.45 -1.4sEnovaIntl ENVA ... ... 22 38.15 11.15 627 38.15 +151.0EnPro NPO .96f 1.3 41 94.79 66.01 126 72.31 -22.7sENSCO ESV .04 .5 ...dd 7.94 4.10 21933 7.66 +29.6Enservco ENSV ... ... ... 1.50 .30 56 1.15 +78.6EnSync ESNC ... ... ... .65 .32 17 .35 -11.8Entercom ETM .36 4.4 10 12.43 6.30 2343 8.10 -25.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 8 24.64 -2.0EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.96 -3.9EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.51 -2.8Entergy ETR 3.56 4.3 36 87.85 71.95 1810 82.21 +1.0EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 15 24.57 -1.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.07 -.1EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 24.05 -3.1EntMS FtM EMP ... ... ... 25.49 23.18 6 24.64 -2.0EntgyNO n ENO ... ... ... 26.99 24.25 10 25.75 +.5EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 2 24.73 -1.0EntgyTx64 EZT 1.41 5.3 ... 27.67 25.02 6 26.65 +.5EntProdPt EPD 1.72f 6.2 20 29.65 23.10 2621 27.90 +5.2Entravisn EVC .20 4.0 51 7.90 3.90 365 5.05 -29.4EntrResc EGI ... ... ... .69 .34 12 .44 -26.9Envestnet ENV ... ... 47 60.28 37.75 344 57.20 +14.7EnviroStr EVI .20e ... 77 43.25 21.30 12 37.70 -5.8EnvisnHl n EVHC ... ... ...dd 63.31 23.79 3446 44.74 +29.5Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 14 28.60 +3.4EnzoBio ENZ ... ... ...dd 12.04 4.97 170 5.06 -37.9Equifax EFX 1.56 1.2 22 147.02 89.59 879 128.66 +9.1EquityCmw EQC ... ... 32 32.35 27.96 288 31.74 +4.0EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 4 26.13 -.8EqCm 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 79.78 174 92.17 +3.5EqtyRsd EQR 2.16 3.3 32 70.46 54.97 1411 64.87 +1.7EquusTR EQS ... ... 29q 2.54 2.19 2.33 -3.1EraGroup ERA ... ... 13 14.00 8.10 42 13.16 +22.4Eros Intl EROS ... ... ...dd 16.90 6.65 278 13.90 +44.0EscoTech ESE .32 .5 20 66.80 50.30 111 60.40 +.2Espey ESP 1.00 3.9 53 29.97 21.07 25.82 +7.8Essent ESNT ... ... 9 50.08 32.73 656 36.69 -15.5EssentPr n EPRT ... ... ... 13.81 13.27 421 13.65 -.2EssexPT ESS 7.44f 3.1 29 270.04 214.03 453 242.61 +.5EsteeLdr EL 1.52 1.1 47 158.80 93.45 2643 139.47 +9.6Esterline ESL ... ... 17 100.60 67.15 125 73.30 -1.9EtfSilver SIVR ... ... ...q 17.70 14.92 97 15.38 -6.9EthanAl ETH .76 3.1 17 33.13 21.50 191 24.85 -13.1Etrac2xMtg MORL 3.31e 19.9 ...q 19.30 12.50 272 16.62 -5.8Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 4 72.55 -.9Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1EtrCrdOil n OILX ... ... ... 43.69 26.87 1 43.03 +32.0EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 5 27.28 -15.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.30 94 15.62 -13.8EtrcDvsHi DVHL 2.85e 14.7 ...q 22.31 17.57 4 19.42 -3.9EtrWFxEn LMLP 1.90e 11.1 ... 19.00 14.10 30 17.10 +8.6EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 1 25.49 -3.0UBS 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 ... ... ... 191.45 147.00 32 162.41 -5.6FI EnhEu n FIEE ... ... ... 202.02 151.77 18 161.70 -8.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 38.69 -9.7Etr MLP In MLPQ .08p ... ... 48.65 25.63 52 32.13 -14.7EtrAlerTRt 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 18.2 ...q 19.93 13.65 2 15.90 -2.5EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 23 16.58 -6.4EtrSCHiDv SMHD 3.06e 15.0 ...q 21.47 14.27 31 20.38 +3.8Euronav n EURN 2.41e ... ...dd 10.10 6.90 417 9.10 -1.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 15 9.42 -4.6EvansBc EVBN .92f 2.0 19 49.00 37.80 7 46.70 +11.5Evercore EVR 2.00f 1.9 25 112.60 69.55 413 107.10 +19.0EverestRe RE 5.20f 2.2 25 277.17 208.81 149 233.75 +5.6Evergy EVRG 1.60 2.9 25 57.44 47.06 1052 55.97 +6.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 331 7.82 +3.7EversrceE ES 2.02 3.4 19 66.15 52.76 1770 59.25 -6.2Evertec EVTC .40 1.8 18 22.95 12.60 496 22.35 +63.7EvolentH n EVH ... ... ...dd 27.15 10.30 525 22.70 +84.6EvolPetrol EPM .40 3.6 23 12.00 6.35 278 11.20 +63.5EvoquaWt n AQUA ... ... ...cc 25.36 18.05 591 20.49 -13.6ExantasCap XAN .20 2.0 ...dd 11.38 8.51 99 10.18 +8.6ResCap 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 24.83 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 36 18.26 -6.3ExTrRobo ROBO .07e .2 ...q 46.20 35.38 414 40.18 -2.8RxVlmxWk VMAX ... ... ... 31.03 2.69 18.62 +52.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.70 +6.8ExTTactUS HTUS ... ... ...q 29.30 24.04 3 27.41 +1.0ETF IndExp TETF ... ... ... 21.64 16.10 2 19.92 +4.6RxVlmxInF VMIN ... ... ... 46.55 2.37 37 3.22 -90.7ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.32 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.68 164 36.56 -3.9Exelon EXC 1.38f 3.3 12 43.20 35.51 5434 42.45 +7.7Express EXPR ... ... 30 11.34 5.28 1565 9.35 -7.9Exterran n EXTN ... ... ...cc 33.69 23.29 187 27.42 -12.8ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 984 98.89 +13.1ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 10143 82.59 -1.3F -FB Finl n FBK .06p ... 17 45.43 32.84 45 41.85 -.3FBL Fn FFG 1.84 2.3 19 85.00 64.00 8 80.75 +15.9FCB Fin FCB ... ... 23 62.95 39.90 144 60.15 +18.4FGL Hldg n FG ... ... ... 11.94 8.14 1263 8.73 -13.3FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 971 88.58 -6.4FNBCp PA FNB .48 3.6 14 14.92 12.02 1686 13.49 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 38

FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 29.12 -.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 2 19.87 +3.0FTFQMom MOM ... ... ...q 26.26 22.76 1 24.34 +1.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 16 23.43 -10.2FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.72 -4.6FqfOAsiaDv 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 9.9 9 9.15 6.95 844 7.70 +4.8FTE Net n FTNW ... ... ... 26.25 14.10 4 18.58 +12.6sFTI Cnslt FCN ... ... 29 67.57 31.65 372 67.00 +56.0tFTS Intl n FTSI ... ... ... 22.60 13.22 1020 13.14 -33.0Fabrinet FN ... ... 13 47.02 24.02 282 38.57 +34.4FactsetR FDS 2.56 1.2 25 217.36 155.09 291 205.93 +6.8FairIsaac FICO .08 ... 51 203.12 131.52 176 198.47 +29.5FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.6 1 5.69 3.01 983 3.60 -35.5FarPtAc un FPAC/U ... ... ... 10.45 10.14 237 10.18 +.2tFarmland FPI .51 9.7 48 9.68 7.15 7263 5.28 -39.2tFarmln pfB FPIpB 1.50 8.3 ... 27.96 24.11 424 18.15 -29.6FedExCp FDX 2.60f 1.1 11 274.66 203.13 1394 230.22 -7.7FedAgric AGM 2.32 2.5 ... 95.97 62.72 25 94.45 +20.7FdAgricA AGM/A 2.32 2.7 25 87.20 61.50 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 25.27 +.6FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 0 26.30 -.2FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.36 -5.2FedRlty FRT 4.00 3.2 22 135.59 106.41 427 124.89 -6.0FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 12 24.45 -2.9FedSignl FSS .28 1.2 28 25.00 17.38 167 23.36 +16.3FedInvst FII 1.08f 4.6 8 36.76 22.82 1109 23.58 -34.6FedPMu FMN .88 6.7 ...q 15.07 13.18 23 13.21 -5.9Ferrari n RACE ... ... ... 149.85 86.68 237 136.21 +29.9Ferrellgs FGP .40 12.0 ...dd 5.75 2.87 165 3.32 -22.4Ferro FOE ... ... 17 25.50 17.78 297 20.93 -11.3FiatChrys FCAU ... ... ... 24.95 11.07 3351 19.31 +8.2FibriaCelu FBR .09e .5 ... 22.05 9.60 414 18.64 +26.8FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 4 48.52 -4.8FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 18 49.29 -1.6FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 84 48.98 -2.5FidCnsDis FDIS .40e .9 ...q 44.16 34.66 58 43.66 +11.6FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 48 31.77 -7.4FidEnergy FENY .53e 2.5 ...q 22.21 17.01 337 21.19 +5.7FidFinan FNCL .60e 1.5 ...q 43.90 34.85 210 39.94 -2.0FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 138 42.71 +6.8FidIndls FIDU .56e 1.5 ...q 41.28 34.01 148 37.54 -3.0Fid Val n FVAL ... ... ... 35.18 29.04 16 33.38 +1.6Fid Qual n FQAL ... ... ... 34.02 28.45 7 33.03 +3.9FidInfoTch FTEC .42e .7 ...q 57.89 42.95 586 56.96 +14.0Fid Moment FDMO ... ... ... 34.26 27.86 57 33.35 +6.6Fid LowVol FDLO ... ... ... 32.45 27.60 14 31.67 +3.5Fid RisR n FDRR ... ... ... 32.71 27.94 37 30.81 +.5Fid CoreD n FDVV ... ... ... 30.41 26.24 68 29.71 +3.6FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 97 24.77 +.3FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 66 34.65 +.4FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 22 29.00 -6.2FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 41 34.01 -2.9FidlNatFn FNF 1.20f 3.1 15 42.52 31.89 683 38.30 -2.4FidNatInfo FIS 1.28 1.2 20 109.15 86.49 1027 107.73 +14.5FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 77 11.54 -12.2Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 76 89.90 45.07 940 64.50 -9.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 44.21 641 51.97 -7.3FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 27 8.32 4.48 1684 7.98 +56.5FstCash FCFS .88f .9 35 95.40 56.40 153 92.85 +37.7FstCwlth FCF .36f 2.3 22 16.40 12.07 237 15.92 +11.2sFstData n FDC ... ... 12 22.34 14.73 3764 22.31 +33.5FstHorizon FHN .48 2.7 15 20.86 15.84 3038 17.80 -11.0FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.33 +.5FstInRT FR .87 2.6 22 34.04 27.61 634 33.33 +5.9FMajSilv g AG ... ... ...dd 8.48 4.93 3754 7.61 +12.9FstRepBk FRC .72 .7 ... 105.52 84.56 734 99.07 +14.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 8 25.39 -.5FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 5 25.78 -1.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 2 25.80 +.1FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 16 24.82 -2.3FtRpBk pfG FRCpG ... ... ... 27.05 24.09 6 25.22 -2.4FtTr 22 n FIV ... ... ... 10.08 9.02 47 9.29 +1.8FtTrGlob FAM .90 8.9 ...q 11.97 9.88 41 10.12 -12.6FT MCGr FNY .15e .3 ...q 45.34 33.90 41 44.39 +13.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 36.51 +.6FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 104 49.56 +16.6FT SCVal FYT .26e .7 ...q 39.88 32.07 7 39.24 +6.5FT MegaCp FMK .44e 1.2 ...q 36.82 29.85 2 35.51 +6.0FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 126 13.31 -3.1FTDJMic FDM .49e .9 ...q 52.62 41.86 11 51.88 +9.3FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 72 16.07 -14.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.53 +.8FtT EqTact TERM ... ... ... 23.62 19.41 11 22.59 +1.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 795 19.20 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 0 20.37 +2.1FT EM Sl n RNEM ... ... ... 59.26 48.96 0 49.98 -8.3FT LgShEq FTLS .16e .4 ...q 41.72 35.71 19 39.44 +.4FT PfInc n FPEI ... ... ... 21.03 18.88 65 19.10 -5.2FT VolIn n HDMV ... ... ... 36.34 32.51 8 33.08 -3.6FT VolD n HUSV ... ... ... 23.72 21.53 11 23.08 +.4FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 51 22.69 -14.4FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 26 16.29 -8.6FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 25 15.87 -2.0FTArcaBio FBT ... ... ...q 148.84 111.23 52 148.24 +19.0FTDJInet FDN ... ... ...q 145.81 94.95 464 143.20 +30.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 191 23.57 +3.5FT ConDis FXD .30e .7 ...q 45.57 35.88 134 42.96 +2.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 51 47.68 -2.0FT Engy FXN .33e 1.9 ...q 17.75 12.25 276 17.03 +10.0FT Fincl FXO .65e 2.0 ...q 32.92 28.10 400 31.95 +2.0FT HlthCr FXH ... ... ...q 77.45 63.96 79 76.43 +9.5FT IndPrd FXR .16e .4 ...q 42.74 34.52 121 39.59 -2.5FT Matls FXZ .37e .9 ...q 46.43 37.58 49 42.35 -3.4FT Tech FXL .13e .2 ...q 59.90 43.87 109 58.22 +13.4FT Utils FXU .67e 2.5 ...q 28.28 23.46 123 26.40 +1.5FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 73 24.99 -5.1FT GlbRE FFR .75e 1.6 ... 47.43 41.42 5 45.48 FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 217 23.36 -4.9FT HiLgSh FSD 1.20 8.3 ...q 17.22 14.35 87 14.47 -11.9FT USIPO FPX .32e .4 ...q 74.54 59.17 51 73.24 +7.3FTChnd FNI .19e .5 ...q 43.90 35.37 25 38.58 -2.6FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.09 -.2FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 55.64 -6.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 8 48.69 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 168 21.57 -11.5FT LCCore FEX .58e 1.0 ...q 62.82 52.42 63 60.28 +3.0FT LCGr FTC .24e .4 ...q 69.06 54.43 34 67.35 +10.1FT LCVal FTA .82e 1.5 ...q 57.69 49.07 180 52.98 -3.0FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 96 12.88 -17.1FT MCCore FNX .51e .7 ...q 71.16 57.71 27 69.92 +6.4FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 86 28.98 -3.7FTFutStrt FMF ... ... ... 51.53 37.80 0 48.01 +.8FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 28 13.35 -6.2FT MultCG FAD .20e .3 ...q 75.06 57.62 7 73.55 +12.0FT MultCV FAB .45e .8 ...q 59.34 50.58 26 56.80 -.3FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 72 10.34 -12.8FT REIT FRI .39e 1.7 ...q 24.11 20.20 24 23.59 +1.3FT SCCore FYX .38e .6 ...q 68.71 53.07 182 67.50 +10.3FTSpecFin FGB .70 11.6 ...q 7.57 5.65 27 6.06 -1.3FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 0 23.54 +.7FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 256 30.75 -.4FT EmOp FEO 1.40 10.2 ...q 17.42 13.42 9 13.76 -15.7FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 73 12.81 -.2FirstEngy FE 1.44 4.0 7 37.00 29.12 3569 35.90 +17.2Fitbit n FIT ... ... ...dd 7.79 4.51 4284 6.60 +15.6500.com WBAI ... ... 64 23.22 9.05 38 14.68 +45.2FvPntHld n FPH ... ... ... 15.45 10.25 170 12.05 -14.5FlagstarB FBC ... ... 28 40.06 29.61 435 34.63 -7.5F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 38 24.06 -9.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 17 13.56 -9.5FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 23 10.88 -7.9FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 61 19.25 -5.9FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 24 19.40 -10.2Flanign BDL .25f .9 16 30.30 20.20 1 28.50 +20.8Fleetcor FLT ... ... 27 222.92 138.43 473 219.23 +13.9FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 6 115.89 +3.6FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 26 53.18 -11.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.30 156 33.52 +.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 73 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 118 24.63 -1.3FlxCoreSl n BNDC ... ... ... 28.51 23.99 10 24.13 -3.7FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 28.64 -7.2FlxDMTilt TLDH ... ... ...q 30.34 27.01 3 27.98 -4.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.61 -.3FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 17 46.28 -5.1FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.62 22 64.56 -6.7FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 10 23.06 -9.6FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 4 26.05 -8.9FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 119 24.25 -9.5FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 3 45.26 +2.6FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 44.05 -.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 43 45.90 +1.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.34 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 12 1.61 -11.4Flor&Dec n FND ... ... 51 58.28 32.72 2068 48.52 -.3Flotek FTK ... ... ...dd 9.53 2.90 458 3.06 -34.3FlowrsFds FLO .72f 3.5 22 22.82 16.80 757 20.53 +6.3Flowserve FLS .76 1.8 ...cc 48.10 37.51 765 41.23 -2.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 647 48.84 -5.4FlyLeasing FLY 1.00 7.1 12 14.97 11.54 56 13.99 +8.4FEMSA FMX .74e .8 ... 103.82 80.86 390 94.48 +.6FootLockr FL 1.38 2.7 21 59.40 28.42 3056 52.03 +11.0FordM F .60a 5.4 6 13.48 10.14 30013 11.07 -11.4ForestCA FCE/A .72 3.1 18 26.30 19.24 1026 22.93 -4.9Forestar FOR ... ... 14 26.39 15.35 17 21.95 -.2ForsightEn FELP .13 ... ...dd 4.88 3.28 7 3.81 -12.8Fortis n FTS 1.70 5.3 ... 38.24 30.88 460 31.92 -13.0Fortive n FTV .28 .4 ... 81.51 62.05 1286 76.24 +5.4FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 128 18.86 -5.4FortunaSlv FSM ... ... 23 6.08 4.03 1140 5.47 +4.8FBHmSec FBHS .80 1.5 18 73.62 52.63 1080 54.40 -20.5ForumEn FET ... ... ...dd 17.95 10.05 694 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.03 45 15.40 +4.1FourCorP s FCPT 1.10 4.4 19 26.96 21.28 204 24.95 -2.9FourSeEd n FEDU 3.32 69.7 8 10.45 4.65 5 4.76 -47.1FrancoN g FNV .96f 1.3 70 86.06 66.19 495 72.79 -9.0FrankCov FC ... ... ...dd 31.20 17.35 29 25.95 +25.1FrankFn n FSB .40p ... 19 41.45 30.30 84 37.90 +11.1FrankLibInt FLQH ... ... ... 28.16 23.58 25.03 -1.2FrankLibEm FLQE ... ... ... 35.59 29.55 1 30.09 -8.9FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.62 -5.1FrankLbGlE FLQG ... ... ... 32.51 27.78 30.42 -.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.50 +4.0FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 26.84 28.47 -3.2FrkL US Eq FLQL ... ... ... 30.33 25.65 1 29.80 +3.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.54 24.17 29.54 +12.8FrkL USMid FLQM ... ... ... 29.28 24.87 28.59 +2.1FrankRes BEN .92 2.9 11 47.65 31.28 3867 32.14 -25.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.09 7.08 289 8.84 -17.7FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 66 11.07 -6.4FrkUnv FT .47 7.1 ...q 7.36 6.55 27 6.68 -6.8FranksIntl FI .30 3.7 ... 9.15 4.93 540 8.04 +20.9FrptMcM FCX .20 1.1 11 20.25 11.78 26581 17.41 -8.2FresenMd FMS .51e 1.1 ... 57.94 44.88 104 48.15 -8.4FDelMnt FDP .60 1.3 19 52.64 43.02 64 44.55 -6.5FriedmInd FRD .12f 1.4 ...dd 10.22 5.15 57 8.87 +56.2Frontlne rs FRO .60e ... ...dd 6.50 3.79 505 5.48 +19.4FullerHB FUL .62f 1.1 24 58.74 46.62 377 55.34 +2.7FutureFuel FF .24a 1.7 17 16.22 11.32 59 13.73 -2.6G -GAMCO s GBL .10f .4 ... 32.60 23.97 7 27.30 -7.9GATX GATX 1.76f 2.3 14 77.36 56.00 345 75.78 +21.9GATX 66 GMTA ... ... ... 27.00 22.81 14 25.40 -3.3GCP ApT n GCP ... ... 26 34.79 27.25 279 29.00 -9.1GDL Fund GDL .64 6.9 ...q 10.32 9.05 8 9.23 -5.1GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 12417 20.94 -10.5GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 36 24.23 -4.0GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 115 26.41 +1.8GMS Inc n GMS ... ... 15 39.98 23.50 457 26.05 -30.8GNC GNC .80 23.5 3 10.95 2.90 994 3.41 -7.6GP Strat GPX ... ... 24 31.25 17.45 25 18.05 -22.2GTT Comm GTT ... ... ...dd 62.32 28.30 369 46.10 -1.8GabCvInc GCV .48 7.7 ...q 6.68 4.91 10 6.26 +6.1GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.74 -2.8GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 131 23.26 -.6GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 25.58 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.48 -3.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.11 -.9GabelliET GAB .60 9.5 ...q 6.65 5.87 465 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.50 -2.3GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.37 -1.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 0 25.28 -1.0GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 2 24.76 -1.5GabGSmM GGZ ... ... ... 13.61 11.73 7 12.14 -4.7GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.35 -.6GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 6 18.99 -10.8GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 3 20.18 +11.9GabGo pfA GGOpA ... ... ... 45.00 42.00 43.68 +1.6GabHlthW GRX .52 5.1 ...q 10.95 9.12 55 10.28 -.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.51 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 25.84 -1.9GabMultT GGT .88e 9.7 ...q 10.09 8.42 62 9.11 -1.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.11 -3.9GabUtil GUT .60 10.1 ...q 7.20 5.68 240 5.94 -16.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.60 GabUtil pfC GUTpC ... ... ... 26.19 24.54 11 25.30 -.6Gasa rs GFA ... ... ... 12.99 5.12 45 5.26 -58.3Gain Cap GCAP .24 3.0 13 13.26 5.77 517 7.91 -20.9Gallaghr AJG 1.64 2.4 26 72.77 56.20 784 68.19 +7.8GamGldNR GGN .84 16.4 ...q 5.77 4.80 502 5.11 -1.9GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 7 23.14 -6.8GamNRG&I GNT .84 13.5 ...q 7.23 6.00 61 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.80 -4.8GameStop GME 1.52 10.3 ...dd 22.37 12.20 2288 14.70 -18.1Gannett n GCI .64 6.2 ...cc 12.38 7.94 994 10.31 -11.0Gap GPS .97 3.2 15 35.68 21.02 3978 30.20 -10.7GardDnv n GDI ... ... ... 38.00 20.55 1314 28.83 -15.0Gartner IT ... ... 42 142.16 111.57 369 139.77 +13.5GasLogPt GLOP 2.09f 8.9 11 25.55 21.85 85 23.55 -4.8GasLPt pfA GLOPpA ... ... ... 27.24 25.30 12 26.25 +.6GasLog GLOG .56 3.1 36 22.55 15.55 216 18.15 -18.4GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 12 26.39 -.8GastarExp GST ... ... ...dd 1.39 .38 1585 .53 -50.0Gastar pfA GSTpA 2.16 17.0 ... 19.10 6.40 4 12.67 -29.3Gastar pfB GSTpB 2.69 19.8 ... 22.50 8.46 8 13.61 -27.9GatesInd n GTES ... ... 29 18.72 14.60 425 15.88 -12.2GazitGlobe GZT .37e 4.1 ... 11.00 9.01 3 9.08 -13.8GeeGroup JOB ... ... ...dd 5.58 2.00 27 2.82 +1.4GencoSh rs GNK ... ... ...dd 20.07 8.83 180 15.47 +16.1Generac GNRC ... ... 19 54.19 35.51 350 52.90 +6.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 20 34.93 +1.5GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 5 25.97 -2.3GenDynam GD 3.72 1.9 20 230.00 184.21 1005 191.51 -5.9GenElec GE .48 3.4 ...dd 27.05 12.61 47221 13.99 -19.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 4056 44.69 -24.6GenMoly GMO ... ... ...dd .51 .28 333 .42 +28.9GenMotors GM 1.52 3.9 ...dd 46.76 34.50 8816 39.30 -4.1GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 347 38.25 +17.7GenesWyo GWR ... ... 28 85.10 64.31 266 82.59 +4.9GenesisEn GEL 2.88f 12.7 55 31.79 18.42 403 22.61 +1.2GenesisHlt GEN .24 12.9 ...dd 2.86 .60 1019 1.86 +143.8GenieEn n GNE .30 4.8 ... 7.17 3.82 266 6.25 +43.3GenieE pfA GNEpA .64 8.4 ... 7.94 6.85 12 7.64 +4.1Genpact G .30 ... 19 34.79 27.33 1274 29.86 -5.9GenuPrt GPC 2.88f 3.1 21 107.75 79.86 572 92.06 -3.1Genworth GNW ... ... 3 4.92 2.66 2319 4.53 +45.7GeoGrp s GEO 1.88 7.0 16 31.03 19.05 647 26.71 +13.2GeoPark GPRK ... ... ... 21.88 7.45 501 20.22 +104.0GaPw 77 n GPJA ... ... ... 26.14 23.01 36 24.85 -3.0Gerdau GGB .02e .5 ... 5.32 2.89 10079 3.83 +3.0GerNew GF 1.23e .4 ...q 21.49 16.75 21 18.08 -7.0GettyRlty GTY 1.28 4.5 16 29.89 22.68 71 28.56 +5.2GigCapit n GIG ... ... ... 10.22 9.60 0 9.81 +1.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 744 28.07 -13.1Glatfelter GLT .52 2.6 15 23.85 15.76 114 19.80 -7.1Glaukos n GKOS ... ... ... 45.00 23.08 356 41.36 +61.2GlaxoSKln GSK 2.89e 7.0 ... 42.95 34.52 1444 41.10 +15.9GblBrCopp BRSS .24 .8 12 36.50 27.50 70 31.95 -3.5GlbMed n GMRE .20p ... ...cc 9.83 6.34 73 8.81 +7.4GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 25.20 -.5GlobNetL n GNL .94 4.5 34 22.43 15.55 382 20.83 +1.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 7 25.05 -2.4GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 28 17.25 +3.3GlobPay s GPN .04 ... 39 119.69 87.86 1692 116.41 +16.1GlbShipLs GSL .40 31.7 ...dd 1.94 .97 17 1.26 +8.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 0 24.57 +2.7GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 2 21.97 -3.2GbXSpDvE SDEM .63e ... ...q 17.90 13.81 5 14.02 -13.9GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.56 +.9GblXEffic EFFE .16p ... ...q 27.69 25.00 26.69 +.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.10 3 12.99 +9.3GblXColum GXG .41e 3.9 ...q 11.51 9.33 1078 10.58 +5.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 0 21.96 -8.4GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 71 13.31 -2.1GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 1 17.91 -14.1GblXArg ARGT .09e .3 ...q 38.46 26.36 16 28.15 -20.3GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 97 25.38 -.9GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 39 12.04 -1.0GblXGuru GURU .28e .9 ...q 32.47 26.85 4 31.92 +7.5GbXGreece GREK .13e 1.4 ...q 11.56 8.57 237 9.14 -11.1GblXChCon CHIQ .12e .7 ...q 19.98 14.76 58 17.28 -7.4GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 554 9.15 -7.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 0 10.28 -2.4GblXChiEn CHIE .41e 3.3 ...q 13.77 10.81 0 12.56 +10.6GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 158 21.15 -2.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 11 16.59 -7.8GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 14 15.49 -8.9tGblXPakist PAK ... ... ...q 16.55 10.51 366 10.46 -15.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 0 13.62 -10.8GblXNorway NORW .83e 5.7 ...q 14.95 11.51 66 14.56 +10.8GblXScUS n SCIU ... ... ...q 32.53 28.49 6 31.93 +3.3GblXScEu n SCID ... ... ...q 29.75 26.60 0 27.29 -1.6GblXScAs n SCIX ... ... ...q 27.08 24.06 25.74 -.6GblXScJp n SCIJ ... ... ... 33.72 28.85 29.65 -6.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.62 -1.0GbXNigeria NGE .31e 1.5 ...q 27.10 17.81 1 20.86 -3.9GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.53 -1.5GblFound n BOSS ... ... ... 20.72 15.50 7 20.12 +16.2GlbXCop rs COPX .43e 1.9 ...q 29.34 20.67 56 23.23 -15.1GlbXSilv rs SIL ... ... ...q 36.36 28.21 103 28.48 -12.7GlbXLith rs LIT ... ... ...q 41.21 29.35 230 32.76 -15.5GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.48 -3.6GbXUran rs URA ... ... ...q 16.36 11.81 139 12.85 -14.6GlblScape GSB .06 1.6 21 5.51 3.27 50 3.82 +7.6Globalstar GSAT ... ... ...dd 2.21 .44 4628 .46 -64.6GlobantSA GLOB ... ... 59 58.74 34.82 257 57.05 +22.8GlobusMed GMED ... ... 43 57.55 27.79 321 51.40 +25.1Glowpoint GLOW ... ... ...dd .65 .15 50 .18 -48.9sGoDaddy n GDDY ... ... ...cc 75.50 40.78 1061 75.19 +49.5GolLinhs s GOL ... ... ... 14.48 5.06 315 5.45 -37.8GoldFLtd GFI .02e .5 ... 4.70 3.45 4595 3.67 -14.7sGoldResrc GORO .02 .3 88 7.24 3.37 455 7.03 +59.8GoldStdV g GSV ... ... ... 2.01 1.15 324 1.44 -17.7Goldcrp g GG .24 1.8 18 15.55 11.64 6492 13.23 +3.6tGoldenMin AUMN ... ... ... .65 .29 111 .29 -34.0GoldStr g GSS ... ... 6 .92 .56 629 .66 -26.2GldFld GV ... ... 11 6.38 3.60 10 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.26 25.43 101 26.05 -1.7GS BDC n GSBD 1.80 8.3 11 23.20 18.78 103 21.70 -2.2GS ActbtInt GSIE ... ... ...q 32.48 27.41 97 29.34 -2.2GS ActEM GEM ... ... ...q 39.44 31.08 109 33.07 -7.7GS ActEur GSEU .60e ... ... 33.94 29.48 11 30.66 -3.3GS ActJpn GSIY ... ... ... 36.02 29.68 2 32.31 -4.0GS US LgC GSEW ... ... ... 46.27 40.58 3 44.71 +2.8GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.28 -2.5GS CpBd n GIGB ... ... ... 50.44 47.71 14 48.16 -4.1GS ActLgC GSLC ... ... ...q 57.42 47.87 131 55.90 +4.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 298 100.03 +.1GS Indus n GVIP ... ... ... 57.97 48.21 4 56.87 +7.4GS SCap n GSSC ... ... ... 48.61 39.39 2 47.97 +10.8GSCI37 GSC ... ... ...q 28.00 17.55 2 25.60 +6.8GoldmanS GS 3.20f 1.4 22 275.31 214.64 2526 225.66 -11.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 46 27.52 -3.6GoldS pfN GSpN ... ... ... 28.34 25.95 34 26.91 -3.3GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 26 26.22 +1.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 13 24.41 +7.3GoldS pfA GSpA .96 4.1 ... 24.46 21.25 75 23.26 +3.1GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 138 23.25 +2.9GS MLPEn GER .64 10.4 ...q 7.46 5.25 122 6.16 +.2GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 110 9.08 +1.6GoodrPet n GDP ... ... ... 15.75 8.20 38 12.32 +12.9GormanR GRC .50 1.4 31 36.45 25.06 46 35.76 +14.6vjGrace GRA .96 1.3 22 77.37 58.48 406 74.73 +6.6Graco s GGG .53 1.2 14 49.69 34.89 598 45.57 +.8GrahamCp GHM .36 1.4 18 27.51 17.97 10 25.76 +23.1GrahamH s GHC 5.32f .9 22 625.45 536.90 12 576.85 +3.3Graingr GWW 5.44f 1.8 27 322.34 155.00 850 310.43 +31.4 Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 42 25.15 -6.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1383 27.35 +2.6sGranTrra g GTE ... ... ...dd 3.60 1.93 2511 3.52 +30.4GranaMon GRAM .25e 6.9 ... 5.15 2.25 61 3.60 +26.3GraniteC GVA .52 .9 28 68.58 47.05 162 56.14 -11.5GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 272 18.82 +6.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 3 41.99 +7.4Gran Gld n BAR ... ... ... 142.87 123.68 7 124.19 -4.7GranCom n COMB ... ... ... 27.39 24.80 19 25.02 -4.4GranSP n COMG ... ... ... 32.29 24.96 1 29.71 +7.3GrphTInt n EAF ... ... ... 20.75 14.44 396 17.76 +14.6GraphPkg GPK .30 2.0 16 16.74 12.65 1884 14.82 -4.1GrayTelev GTN ... ... 9 17.80 10.70 1539 16.45 -1.8GrayTvA GTN/A ... ... 23 15.75 9.50 1 15.15 +5.6GrtAjax n AJX 1.20 9.1 8 15.40 12.27 14 13.18 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 24.84 -2.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 529 1.11 -14.0GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 239 41.80 +5.0GreenDot GDOT ... ... 41 79.12 38.96 211 78.17 +29.7GreenTrH n GHG ... ... ...cc 25.10 10.75 103 17.81 +37.5GreenbCos GBX .92f 1.7 11 56.00 41.45 729 53.10 -.4Greenhill GHL .20 .7 ...dd 30.45 13.80 512 30.25 +55.1Greif A GEF 1.68 3.1 18 65.60 47.97 156 54.00 -10.9Greif B GEF/B 2.51e 4.3 13 71.95 52.50 4 59.00 -14.9Griffon GFF .28f 1.6 19 24.50 17.00 144 17.95 -11.8Group1 GPI 1.00 1.5 9 84.47 51.62 220 67.17 -5.4GrubHub GRUB ... ... ...cc 120.07 43.01 717 109.00 +51.8GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 62 99.95 -2.7GpoASur ASR 3.31e ... ... 229.45 152.41 52 162.89 -10.8GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 59 8.21 -3.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 17 9.49 +1.5GpSuprvi n SUPV ... ... ... 33.85 9.99 283 12.69 -56.7GpTelevisa TV ... ... ... 27.37 14.20 2950 20.80 +11.4GuangRy GSH .63e 2.4 ... 37.43 24.78 3 25.53 -23.6Guess GES .90 4.2 ...cc 26.15 11.48 1007 21.65 +28.3GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 11 21.88 -3.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 33 21.94 GuggChina 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 204.48 171.09 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.19 109.46 +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 31.83 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 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 125.79 147.21 +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 11.1 ...q 9.42 7.72 150 8.61 -3.3GugChinTc CQQQ .60e 1.0 ...q 67.24 46.82 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 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 19.73 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 26.01 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 31.95 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 30.06 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 55.72 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 47.58 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 60.06 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.27 46.41 -.2GugStrOp GOF 2.19 9.8 ...q 22.39 18.80 125 22.31 +3.4Guidewire GWRE ... ... ...dd 96.19 67.89 552 93.12 +25.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 57 33.43 +17.3H -HCA Hldg HCA .35p ... 16 108.85 71.18 1017 105.52 +20.1HCI Grp HCI 1.50 3.6 ...dd 47.58 27.11 69 41.28 +38.1HCP Inc HCP 1.48 5.7 14 32.34 21.48 4391 25.93 -.6HDFC Bk HDB .37e .3 ... 110.77 87.62 858 109.57 +7.8HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.93 -2.0HFF Inc HF 1.80e ... 15 51.74 32.99 135 34.45 -29.2HMG HMG ... ... ...dd 16.33 8.94 4 14.20 +13.7HNI Corp HNI 1.18f 3.0 19 43.42 31.16 163 39.10 +1.4HP Inc HPQ .56f 2.4 9 24.75 17.45 6830 23.06 +9.8HRG Grp HRG ... ... ...dd 19.19 9.42 2555 13.61 -19.7HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1190 46.77 -9.4HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 96 26.28 +1.8HSBC 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 ... ... 86 96.84 38.47 373 93.35 +60.7HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 5496 4.11 -45.7Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 7952 45.10 -7.7HamBchBr HBB .34 1.2 ... 41.00 20.97 21 29.21 +13.7HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 36 37.88 -3.7HanJS JHS .87e 6.5 ...q 15.12 12.97 28 13.46 -9.4HanJI JHI 1.45e 9.0 ...q 18.85 15.85 9 16.07 -8.2HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 88 16.00 -6.6HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 54 21.84 +2.0HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 25 21.55 +.3HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 50 18.67 -.4HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 67 23.35 -5.3Hanesbds s HBI .60 2.7 11 25.73 16.38 4169 21.89 +4.7HannArms HASI 1.32 6.7 36 25.28 17.33 202 19.82 -17.6sHanoverIns THG 2.16 1.7 68 124.34 87.51 132 124.54 +15.2HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 3 25.52 +.8HarleyD HOG 1.48 3.4 14 56.50 39.34 1314 42.95 -15.6HarmonyG HMY .05 ... ... 2.53 1.52 1987 1.66 -11.2HarrisCorp HRS 2.28 1.6 26 170.54 111.72 455 144.77 +2.2Harsco HSC .20m .9 57 26.75 15.05 371 22.20 +19.0HarteHk rs HHS ... ... ... 12.16 7.27 8 11.00 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 72 29.20 -.2HartfdFn HIG 1.00 1.9 18 59.20 49.67 2015 52.75 -6.3HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 168 21.75 -4.0HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 290 35.13 -2.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 174 5.59 -6.1HlthcrRlty HR 1.20 4.1 46 34.26 26.09 541 29.04 -9.6HlthcreTr HTA 1.22 4.6 51 31.87 24.06 670 26.72 -11.1HeclaM HL .01e .3 ...dd 5.58 3.25 4687 3.42 -13.9HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.05 499 73.58 Heico A s HEI/A ... ... 49 79.00 52.16 172 62.85 HelixEn HLX ... ... 3 8.87 5.08 1325 8.44 +11.9HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 880 65.66 +1.6Hemisphrx rs HEB ... ... ... .74 .28 152 .31 -10.4HennCap n HCAC ... ... ... 11.00 8.97 52 10.13 +3.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.29 +8.9Herbalif s HLF ... ... 24 56.75 30.36 905 53.90 HercHld n HRI ... ... ... 72.99 35.89 160 57.67 -7.9HercTGC HTGC 1.24 9.6 13q 13.97 11.55 1866 12.98 -1.1HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 14 25.35 -1.1HeritageIns HRTG .24 1.4 57 19.15 8.85 70 16.67 -7.5Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.94 -.8Hersha rs HT 1.12 5.1 16 22.55 16.60 241 22.17 +27.4Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 12 24.07 -2.4Hersha pfE HTpE ... ... ... 26.40 22.66 36 24.09 -2.6Hershey HSY 2.62 2.8 20 115.82 89.10 930 94.04 -17.2HertzGl HTZ ... ... ... 27.27 11.27 6802 14.71 -33.4Hess HES 1.00 1.5 ...dd 71.14 37.25 3845 66.82 +40.8Hess pfA HESpA ... ... ... 79.62 48.24 199 74.96 +29.5HessMidP n HESM 1.33f 6.7 19 23.34 18.32 57 19.74 -.4HP Ent n HPE .56f 3.7 12 19.48 12.82 8722 15.10 +5.2Hexcel HXL .50 .7 24 73.42 50.50 358 66.88 +8.1Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 1304 11.80 +10.3HighPtRs HPR ... ... ...dd 7.60 2.66 1740 6.41 +25.0HighlFlR n HFRO ... ... ... 16.60 15.00 121 15.94 +2.8HighwdPrp HIW 1.85 3.6 22 53.34 41.34 639 51.08 +.3Hill Intl HIL ... ... ...dd 6.11 4.25 41 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 345 90.14 +6.9HillenInc HI .83 1.7 23 49.35 34.65 198 48.40 +8.3HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 2 30.95 -9.9HilltopH HTH .28 1.3 12 28.32 21.47 313 22.33 -11.8HilGrVa n HGV ... ... ... 47.75 32.20 812 35.29 -15.9Hilton HLT .60 .7 41 88.11 60.54 3488 80.61 +.9HoeghLP HMLP 1.72 9.6 11 20.00 15.33 178 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.65 -4.7HollyEngy HEP 2.62f 9.3 13 36.05 26.09 112 28.28 -13.0HollyFront HFC 1.32 2.0 17 83.28 26.43 2532 67.26 +31.3HomeDp HD 4.12 2.1 26 207.61 144.25 3086 196.95 +3.9Honda HMC .84e 2.9 ... 37.29 27.05 524 29.01 -14.9HonwllIntl HON 2.98 2.1 64 165.13 133.49 2322 144.52 -5.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.4 28 47.65 33.85 84 46.65 +5.8HorizGbl n HZN ... ... 33 19.26 5.13 159 6.99 -50.1HorizFn22 n HTFA ... ... ... 26.00 25.26 25.48 +.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 39

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 2 50.74 +.9HorGKWld KLDW ... ... ...q 35.73 30.28 5 33.85 +1.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 19.99 -6.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 23.29 +4.5Hormel s HRL .75 2.0 23 38.00 29.75 1892 37.52 +3.1sHornbeck HOS ... ... ...dd 5.10 2.07 824 4.90 +57.6HostHotls HST 1.00a 4.7 18 22.47 17.26 4212 21.13 +6.4HoulihnL n HLI 1.08 2.1 20 52.86 34.41 213 50.63 +11.4HstnAEn HUSA ... ... ... .80 .22 518 .26 -21.2HovnanE HOV ... ... ...dd 3.41 1.55 627 1.76 -47.5HHughes HHC ... ... 29 140.38 114.28 234 139.71 +6.4HuanPwr HNP 2.45e 8.9 ... 30.60 23.64 25 27.38 +9.5Hubbell HUBB 3.08 2.8 21 149.03 100.55 566 111.15 -17.9HubSpot HUBS ... ... ...dd 143.00 64.93 511 127.70 +44.5tHudBayM g HBM .02 ... 7 10.25 5.25 620 5.10 -42.0HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 426 35.47 +3.6HugotnR HGT .09e 13.6 2 1.95 .55 59 .66 -52.9sHumana HUM 2.00f .6 27 315.00 229.84 658 315.93 +27.4HuntCoFn HCFT .40m 11.6 5 4.98 2.55 71 3.42 -14.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.74 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 14 40.84 +6.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.36 +1.7HuntgtnIng HII 2.88 1.3 21 276.69 190.90 250 221.89 -5.9Huntsmn HUN .65 2.2 10 36.09 24.51 1988 29.61 -11.1Huya n HUYA ... ... ... 50.82 15.25 15788 36.47 +127.1Hyatt H .60 .8 37 84.89 54.38 870 79.57 +8.2HysterYale HY 1.21 1.9 17 93.90 62.62 14 64.96 -23.7I -IAMGld g IAG 1.52f 25.8 98 7.25 4.80 1973 5.90 +1.2ICICI Bk IBN .16e 2.0 ... 11.26 7.75 7795 7.93 -18.5IDT Cp IDT 1.00f 17.6 ...dd 16.48 4.87 201 5.69 -46.3IEC Elec IEC ... ... ...cc 6.80 3.42 79 6.18 +50.0ING ING .14e 1.0 ... 20.58 14.14 1506 14.50 -21.5ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 23 26.00 +1.8ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 63 26.28 +2.3ION Geo rs IO ... ... ...dd 32.45 3.20 117 25.15 +27.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.39 84 30.49 +.2IQ Hedge MCRO ... ... ...q 27.20 25.64 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.91 1 22.00 +.5IQ Ch SC n CSML ... ... ... 29.96 23.89 17 29.12 +3.8IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.33 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.07 -4.3IQ CorePl n AGGP ... ... ... 20.27 18.67 15 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.70 -4.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.11 1 23.87 -2.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.37 -5.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.58 -3.7IQ 50HIntl HFXI ... ... ...q 22.80 20.05 7 20.75 -4.2IQ RealRtn CPI ... ... ...q 27.90 27.17 5 27.83 +1.5IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 9 26.80 +1.8IQMrgArb MNA ... ... ...q 31.92 30.25 53 31.00 -.2IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 0 32.01 -8.4IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.74 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 27.18 -4.8IQVIA Hldg IQV ... ... 13 110.67 87.45 1243 104.21 +6.4IRSA IRS ... ... ... 32.97 16.51 111 18.53 -37.4iShGold IAU ... ... ...q 13.11 11.61 11684 11.90 -4.9iShGSCI GSG ... ... ...q 18.31 13.70 472 17.03 +4.6iSAstla EWA 1.01e 4.5 ...q 24.19 21.39 3590 22.48 -3.0iSAstria EWO .37e 1.6 ...q 27.41 21.37 542 22.48 -8.8iShBelg EWK .51e 2.5 ...q 23.00 19.43 198 20.04 -4.7iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 22574 32.74 -19.1iShCanada EWC .48e 1.7 ...q 30.60 26.65 5139 28.72 -3.1iShEMU EZU .86e 2.1 ...q 47.13 40.28 13352 41.54 -4.2iSFrance EWQ .58e 1.9 ...q 33.73 28.67 774 30.91 -1.0iShGerm EWG .60e 2.0 ...q 35.87 29.32 3587 30.30 -8.2iSh HK EWH .61e 2.5 ...q 26.93 23.26 5526 24.16 -5.0iSh SKor EWY .65e 1.0 ...q 79.07 65.40 2509 65.66 -12.4iShMexico EWW .78e 1.5 ...q 57.82 43.55 6181 50.40 +2.3iShNeth EWN .66e 2.1 ...q 34.09 29.02 255 30.73 -3.2iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.01 205 45.76 -4.3iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 702 58.43 -16.5iShSpain EWP .99e 3.2 ...q 36.38 29.62 844 31.00 -5.4iSSwedn EWD .76e 2.5 ...q 36.71 29.81 266 30.59 -9.8iShSwitz EWL .75e 2.3 ...q 37.84 31.94 677 32.93 -7.4iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 111 29.08 -12.2iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 7 48.98 -2.9iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.68 4 52.33 -3.9iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 7 48.32 -5.6iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 141 46.37 -7.2iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 45.03 -10.1iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 52 39.66 -5.2iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 11 10.06 -7.2iShGblEnP FILL .59e 2.5 ...q 24.50 17.91 13 23.20 +7.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.64 2 28.35 -3.4iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.10 15 88.39 +.3iShEMktSC EEMS .89e 1.9 ...q 57.36 46.63 26 47.37 -10.8iShEMkBd LEMB .42e .9 ...q 50.78 43.94 244 44.60 -7.5iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 91 84.18 -.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 55.10 384 57.87 -4.8iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.53 50 75.25 -5.7iShThai THD 1.88e 2.2 ...q 103.71 76.79 211 83.82 -9.4iShIsrael EIS .81e 1.5 ...q 55.29 46.67 16 52.68 +2.7iShChile ECH .71e 1.5 ...q 56.53 42.42 245 46.05 -11.7iShBRIC BKF .54e 1.3 ...q 50.94 37.52 130 41.86 -5.9iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 46 57.39 +3.5iShSilver SLV ... ... ...q 17.14 14.44 10383 14.86 -7.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.51 552 122.44 +3.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 3 103.14 -2.3iShAcwiMV HACV ... ... ...q 29.95 27.42 0 29.64 -.5iShMrnLG JKE 1.20e .7 ...q 179.35 139.57 13 178.49 +14.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.91 20 156.89 -1.3iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 84 12.56 -22.9iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 44 17.39 -6.8iShSPTUS s ITOT ... ... ...q 65.40 55.13 903 63.87 +4.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 135 105.12 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 10 111.19 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 652 112.73 -1.2iShChinaLC FXI .87e 2.1 ...q 54.00 39.35 21449 42.16 -8.7iShTransp IYT 1.70e .9 ...q 206.73 162.38 303 187.85 -2.0iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 13 49.14 -2.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 242.48 3781 278.74 +3.7iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 9 186.73 +.6iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 5276 106.28 -2.8iShEMkts EEM .59e 1.4 ...q 52.08 41.25 58670 43.23 -8.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4071 115.36 -5.1iSKokusai TOK 1.60e 2.4 ...q 69.65 59.38 6 65.51 +1.3iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 723 24.60 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 14 55.60 -8.1iShGblTech IXN 1.10e .7 ...q 173.28 131.17 392 167.71 +9.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 10 50.71 -4.0iSMrnMCG JKH .59e .3 ...q 226.90 180.50 4 224.39 +10.8iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1143 23.37 -17.8iSSP500Gr IVW 2.03e 1.2 ...q 168.27 136.67 701 166.84 +9.2iShNYMun s NYF ... ... ...q 56.36 54.26 5 54.78 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 61 57.98 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 30 64.69 -7.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 248 85.12 +2.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.53 125 37.32 +5.0iShCalMn s CMF ... ... ...q 59.75 57.68 37 58.62 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 12 49.94 -2.6iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 85.46 +1.9iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 547 43.26 -4.3iShNANatR IGE .85e 2.3 ...q 38.33 30.59 112 36.86 +4.0iSh JPXNik JPXN ... ... ... 70.78 57.50 27 61.72 -5.0iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 217 83.85 +.3iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1010 30.48 -10.8iShUSAMo MTUM .81e .7 ...q 114.69 89.85 942 111.97 +8.6iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 161.39 +1.2iShPhilpns EPHE .20e .7 ...q 40.19 28.80 260 30.56 -21.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 1867 111.87 -2.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 491 109.14 -1.4iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 42.94 -1.5iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 10 51.23 -2.3iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.39 24 38.13 -3.5iShAsia50 AIA 1.02e 1.7 ...q 72.96 56.57 107 61.65 -6.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 6869 122.42 -3.5iSRTop200G IWY .82e 1.0 ...q 80.67 64.33 45 80.21 +9.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.27 11 64.02 +4.1iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 642 32.38 -4.2iS Eafe EFA 1.66e 2.5 ...q 75.27 64.74 30172 67.06 -4.6iShGerSC bt EWGS .69e 1.1 ...q 70.42 52.78 9 61.10 -5.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 378 89.38 +.3iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 60.65 -6.4iSRusMCG IWP 1.02e .8 ...q 131.99 106.74 138 129.59 +7.4iShNorC bt ENOR .58e 2.1 ...q 29.21 22.13 6 28.04 +8.7iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 163 215.30 +3.4iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 1 182.31 +4.7iShIreland EIRL .55e 1.2 ...q 50.12 42.91 6 47.66 -.7iSCorSPMid IJH 1.89e 1.0 ...q 201.21 168.25 2699 198.72 +4.7iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 40 58.77 -7.0iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 14111 85.34 -2.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 8 41.20 +4.5iShSft IGV .12e .1 ...q 193.77 137.14 251 190.99 +23.6iShCorUS n FTY ... ... ... 51.01 43.20 306 49.60 iShDenC bt EDEN .81e 1.2 ...q 71.11 62.84 47 65.28 -3.4iShNetw IGN .25e .5 ...q 55.29 44.16 29 53.92 +11.2iShNATch IGM .73e .4 ...q 201.77 145.55 43 198.98 +17.9iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 9 63.73 +2.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 31 25.40 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 104 100.82 -.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 48 103.32 +5.2iShGbl100 s IOO ... ... ...q 49.47 42.11 37 46.44 +1.1iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 6 25.43 +.2iShConsSv IYC 1.50e .8 ...q 200.56 160.53 14 198.02 +10.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.62 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3413 33.76 -6.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1437 122.57 -1.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 4 203.62 +13.5iShPoland EPOL .42e 1.9 ...q 30.19 21.30 292 22.28 -17.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 176 229.46 +6.3iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 34 107.67 -1.9iSR1KGr IWF 1.45e 1.0 ...q 148.18 118.59 1566 147.13 +9.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 107 42.55 -19.1iSRus1K IWB 2.36e 1.5 ...q 159.31 134.02 1155 154.54 +4.0iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 696 134.35 +6.8iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 922 209.67 +12.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 17 131.48 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1369 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 23900 167.11 +9.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 258 86.06 -4.5iShChina MCHI .61e 1.0 ...q 76.72 54.29 4929 63.44 -4.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.23 586 71.27 -2.3iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 130 165.15 +4.4iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.94 26 66.79 -4.7iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 75 133.42 +.4iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 975 54.23 +2.7iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 154.38 +1.4iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 68 165.21 +3.2 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 21 49.64 +.2iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 198 28.18 -4.2iShTech IYW 1.20e .7 ...q 187.31 140.36 239 183.78 +12.9iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 59 88.21 -5.0iShGblCSt s KXI ... ... ...q 54.58 47.79 46 49.57 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 5536 81.36 +.4iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 15 116.13 +6.2iSh0-5Tips STIP ... ... ...q 100.84 99.16 78 99.37 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 2102 38.82 -11.2iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 58 145.95 -1.0iShAerosp ITA 1.31e .7 ...q 207.47 160.01 160 194.85 +3.6iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 34 184.35 +5.8iShFinSv IYG 1.21e .9 ...q 142.14 110.22 75 132.22 +1.4iShRegBks IAT .61e 1.2 ...q 54.74 41.83 73 50.18 +1.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 62.78 -5.7iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 149 119.44 iShBroker IAI .65e 1.0 ...q 70.58 51.86 18 64.75 +3.2iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 573 41.80 +5.4iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 114.39 +3.0iShCrSPS s IJR ... ... ...q 87.14 66.77 4651 85.73 +11.6iShMedDev IHI 1.57e .8 ...q 206.90 160.37 67 204.61 +17.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 19 120.02 -5.3iShHltcPrv IHF .24e .1 ...q 183.07 139.65 18 181.87 +16.0iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.09 527 59.97 -4.9iShPharm IHE 3.11e .9 ...q 166.06 139.28 3 158.07 +2.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 107 99.75 -2.4iShPeru EPU .70e 1.8 ...q 44.95 33.64 74 38.41 -6.3iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.44 6242 63.27 -4.3iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 29 36.71 +2.2iShDJ US IYY 2.01e 1.4 ...q 143.07 120.95 11 139.18 +4.2iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 143 74.28 +14.3iShAggrAllo AOA .98e 1.8 ...q 56.94 51.15 82 53.41 -.9iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 533 45.02 -4.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.15 85 44.34 -1.3iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 54 107.58 +12.4iShModAllo AOM .71e 1.9 ...q 39.05 36.86 57 37.48 -1.5iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 286 24.61 -4.7iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 256 51.38 -6.9iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 680 167.37 +9.0iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 36 33.98 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 73.20 94 78.78 -2.4iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.36 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.55 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 7 25.90 -.7iStar STAR ... ... 4 12.26 9.75 276 10.82 -4.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 12 24.85 -1.3ITT Inc ITT .54 1.0 17 57.62 38.66 796 52.31 -2.0iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 204 92.98 +1.8IDEX IEX 1.72 1.3 30 150.72 110.25 266 136.74 +3.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1140 141.61 -15.1Imax Corp IMAX ... ... ...cc 26.70 17.58 586 23.05 -.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.60 .17 132 .25 -19.9ImpacMtg IMH ... ... 4 15.53 7.18 20 9.73 -4.2sImpOil g IMO .57 1.7 67 33.89 25.91 449 33.36 +7.0IncOpR IOR ... ... 28 14.25 8.51 1 12.80 +15.5IndCDrillg ICD ... ... ...dd 5.48 2.72 127 4.55 +14.3IndepHld IHC .25f .7 12 39.85 20.53 9 35.15 +28.1IndepRT IRT .78a 7.6 21 10.63 8.26 509 10.25 +1.6IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 56 24.40 -6.6IndiaGCap IGC ... ... ...dd 1.63 .30 92 .49 -51.5IndoTel s TLK .67 ... ... 36.19 23.66 674 27.73 -13.9IndBach IBA .87e 1.4 ... 67.61 53.00 7 60.91 +6.3Infosys INFY .40e 2.0 18 19.88 13.88 7996 19.76 +21.8InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 105 21.87 +17.7InfuSystem INFU ... ... ...dd 3.60 1.65 32 3.45 +50.0IngerRd IR 2.12f 2.4 21 97.67 79.63 1139 89.28 +.1Ingevity NGVT ... ... ... 86.46 55.07 153 84.78 +20.3Ingredion INGR 2.40 2.2 15 146.28 107.77 374 111.01 -20.6InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 63 35.38 +9.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 28.51 +2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 332 1.63 -6.9Inphi IPHI ... ... 17 44.25 23.65 252 33.66 -8.0InsightS n INSI .80 4.3 ... 21.10 18.04 14 18.67 -6.2Insperity s NSP ... ... 31 101.90 35.03 399 93.10 +62.3InsprMed n INSP ... ... ... 47.26 22.50 304 43.54 +74.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 30 79.40 50.95 139 55.25 -27.3Instructre n INST ... ... ...dd 46.95 28.80 179 44.75 +35.2IntegerHl ITGR ... ... ...dd 67.95 40.01 168 67.10 +48.1Intellichk IDN ... ... ...dd 3.88 1.50 4 2.23 -12.9IntellgSys INS ... ... ...dd 9.90 3.50 5 9.38 +105.7Intelsat I ... ... ... 21.05 2.44 2015 17.44 +414.5InterXion INXN ... ... ... 67.19 44.26 459 63.03 +7.0IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1329 74.64 +5.8IntCtlHtls IHG ... ... ... 69.23 49.03 66 63.81 +.5IBM IBM 6.28f 4.3 10 171.13 137.45 3467 144.94 -5.5IntFlav IFF 2.76f 2.2 33 157.40 122.11 717 127.77 -16.3IntlGmeT n IGT .80 3.4 ... 31.00 18.00 1646 23.87 -10.0IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2936 52.87 -8.8IntlSeaw n INSW ... ... ... 24.78 15.23 138 22.71 +23.0IntTower g THM ... ... ...dd .78 .29 229 .54 +25.3Interpublic IPG .84 3.6 15 26.01 18.30 4604 23.24 +15.3IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 25.17 -1.2inTestCorp INTT ... ... 19 10.25 5.75 3 7.35 -15.0IntPotash IPI ... ... ...dd 5.31 2.37 842 3.99 -16.2Intrexon XON ... ... ...dd 24.48 10.26 888 14.87 +29.1Inuvo INUV ... ... ...dd 1.24 .68 99 .69 -14.8Invacare IVC .05 .3 ...dd 20.00 12.30 188 17.85 +5.9Invesco24 n IHTA ... ... ... 10.33 8.28 11 9.26 -10.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 26 9.92 +1.3InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 107 10.68 -6.2Inv Bond VBF .83a 4.7 ...q 20.29 17.47 25 17.66 -11.2InvCAVal VCV .79 6.7 ...q 13.20 11.53 79 11.76 -6.5InvDynCrd VTA .90 7.8 ...q 12.10 11.33 106 11.58 -1.1PSAerDef PPA .50e .9 ...q 59.40 46.51 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 36.11 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 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.27 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 42.64 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 55.92 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 19.15 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.32 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 47.74 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 34.58 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 25.94 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 28.12 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 30.45 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 23.74 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.84 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 22.35 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 13.44 45 13.45 -8.6Invsco iim IIM .84 5.9 ...q 15.47 13.64 188 14.14 -5.1Invesco IVZ 1.16 4.4 11 38.43 26.16 2558 26.64 -27.1InvMtgCap IVR 1.68 10.4 7 18.86 15.15 560 16.20 -9.1InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 4 25.20 +.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 29 26.02 +1.0InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 31 25.00 Invsco oia OIA .39 5.2 ...q 8.25 7.34 89 7.58 -5.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 199 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 126 11.75 -6.0InvPAVal VPV .79 6.6 ...q 12.68 11.54 73 12.06 -.7Invsco iqi IQI .76 6.3 ...q 13.04 11.70 80 11.99 -4.2InvSrInco VVR .31 7.3 ...q 4.57 4.26 410 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 188 12.41 -5.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 7 12.75 -7.0InvTech ITG .28 1.3 ...dd 23.96 17.63 159 21.48 +11.6InvRlEst IRET .28 5.1 6 5.99 4.05 402 5.49 +10.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 2 24.50 -5.8Invitae n NVTA ... ... ...dd 10.44 4.35 436 8.15 -10.2InvitHm n INVH .44 1.9 ... 24.30 20.25 1890 23.24 -1.4iPBetaCmd BCM ... ... ...q 32.00 25.55 1 29.14 -.4iPS&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 13.61 21.40 +20.8iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.0 32 41.52 30.78 1345 36.62 -2.9iShItaly rs EWI ... ... ...q 34.45 28.13 641 29.02 -4.7iShJapan rs EWJ ... ... ...q 64.71 52.81 12404 56.97 -4.9iSMlasia rs EWM ... ... ...q 36.56 30.46 604 30.95 -6.1iShSing rs EWS ... ... ...q 28.35 23.23 1170 23.54 -9.2iSTaiwn rs EWT ... ... ...q 39.36 35.01 4277 35.62 -1.6iSh UK rs EWU ... ... ...q 38.05 32.87 2555 34.62 -3.4iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 150 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.85 36.36 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 19 58.42 +6.0iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 17885 52.25 -8.2iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.54 -3.8iShColomC ICOL .43e 2.9 ...q 16.51 13.45 15 15.03 +4.1iShEnhBd n IGEB ... ... ... 50.77 47.60 7 47.95 -4.7iShDefBd n HYDB ... ... ... 51.96 48.94 1 49.25 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 28.16 8 31.22 -3.8iShRs2500 n SMMD ... ... ... 47.19 38.87 0 46.69 +6.9iShFacSIntl INTF .17p ... ...q 31.21 26.29 140 27.61 -4.3iShArgGl n AGT ... ... ... 32.94 22.40 1 23.75 -21.3iShFS USA LRGF .19e ... ...q 33.93 28.60 362 32.46 +2.1iShFSUsaSC SMLF .23e ... ...q 43.46 34.88 36 42.83 +8.4iShFacSGbl ACWF .11p ... ...q 34.07 27.28 1 30.16 -1.6iSh iBd23 n IBML ... ... ... 25.96 24.64 12 25.03 -.8iSh IntDv n IDEV ... ... ... 62.47 53.30 7 55.97 -4.3iShMgRE rs REM ... ... ...q 47.64 39.80 81 44.58 -1.4iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 520 46.64 -1.0iShDvlValu IVLU ... ... ...q 28.44 24.12 12 24.93 -5.7iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.95 -3.5iShSaudi KSA ... ... ... 31.99 24.69 65 30.82 +17.7iSh MinVl n SMMV ... ... ... 31.88 27.25 14 31.75 +8.8iShIntDevM IMTM .30p ... ...q 33.00 28.00 8 29.67 -2.8iShIntDevQ IQLT .55p ... ...q 31.40 27.33 4 28.91 -2.5iShLwCarb CRBN .94p ... ...q 125.97 107.42 6 116.40 -.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 27.05 -4.5iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.89 12 25.34 -4.4iShMsciChA CNYA ... ... ... 35.68 26.34 15 26.58 -17.0iSh IntDvGr IGRO ... ... ... 62.04 53.84 7 55.16 -7.1iShMultiTc TCHF ... ... ... 43.01 34.77 1 42.12 +8.6iShMultInd INDF ... ... ... 33.67 29.24 0 30.55 -4.2iShMultHl HCRF ... ... ... 35.18 29.11 2 33.84 +7.0iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 52 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 1 33.71 -4.6iShMultiEn ERGF ... ... ... 30.71 23.28 29.63 +4.7iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 90.87 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.60 +.4iSh MultCnS CNSF ... ... ... 27.25 23.37 24.84 -6.2iShCDivGr DGRO .65e 1.9 ...q 37.22 31.14 367 34.93 +.4iSh MulConD CNDF ... ... ... 34.53 27.45 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.01 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 762 29.70 -.4iShGblReit REET .94e 3.6 ...q 26.68 23.40 105 25.80 -1.1iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.49 -3.1iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.09 78 52.71 +1.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.38 75 57.03 -4.4iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 7 96.13 -1.2iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.84 +1.7iShJpMinV JPMV .70e 1.1 ...q 72.41 61.22 1 65.99 -2.8iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.91 +1.2iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 5 24.95 -1.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 28.52 -6.2iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.60 649 47.97 -4.4iShxJMinV AXJV .84p ... ...q 38.95 33.04 34.63 -4.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 26 25.54 -.5iShEm exCh EMXC ... ... ... 58.49 47.58 3 49.21 -8.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.16 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 42 25.45 +.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.84 -.2iShRussia rs ERUS ... ... ...q 39.23 28.93 373 34.56 +3.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 413 29.18 -1.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.60 -2.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 5 25.89 -2.0iShCHSpain HEWP .31p ... ...q 23.79 20.85 0 21.88 -1.3iShHEmBd EMBH .30e ... ...q 27.04 25.12 4 25.70 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.32 1 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 54 49.96 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.15 2 30.81 -.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 153 26.17 -2.6iShGbMM rs PICK ... ... ... 37.91 27.37 52 31.88 -7.9iShCHAcwi HACW .94e 2.1 ...q 30.93 26.95 4 29.64 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 23 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.13 -.8iSh ESG s ESGE ... ... ... 37.04 16.02 46 33.65 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 25.96 -4.0iShEMktMV HEMV ... ... ...q 29.20 25.87 1 26.66 -2.6iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 197 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1496 31.80 -4.6iShCHSoK HEWY .48p ... ...q 32.01 27.86 27.86 -7.9iShFacEmg EMGF .13p ... ...q 53.84 42.65 32 45.77 -7.5iSh iBd26 n IBDR ... ... ... 24.92 22.99 23 23.35 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 99 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 72 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 167 24.33 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 31 23.99 -4.2iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 22 24.06 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 93 24.32 -1.9IsoRay ISR ... ... ...dd 1.22 .36 4079 .66 +65.4IsraelChm ICL .27e 5.9 ... 4.99 3.85 51 4.60 +13.9IssuerDir ISDR .20 1.0 71 21.85 11.65 3 20.50 +11.7ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 11 15.11 +12.4ItauUnibH ITUB .32e 2.9 ... 16.98 9.92 17941 10.91 -16.0IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 29 14.36 -5.0J -JAlexHld n JAX ... ... 33 12.80 8.70 10 11.50 +18.6JJill n JILL ... ... 6 12.76 4.17 365 8.65 +10.9JBG Smth n JBGS .90 2.5 ... 38.91 30.79 357 36.72 +5.7JMP Gp27 n JMPD ... ... ... 25.62 24.11 14 25.01 -1.1JMP Grp JMP .36 6.7 77 5.78 4.92 4 5.39 -3.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.54 +1.0JPMCh pfE JPMpE 1.58 5.9 ... 27.28 25.53 28 26.60 -1.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 6 60.25 -3.6JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.35 71 57.29 -4.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.51 79 53.90 -7.6JPM DREq JPUS .26p ... ...q 74.59 64.75 22 72.20 +2.4JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 56.61 2 58.80 -2.5JPM DivEu JPEH ... ... ... 29.58 26.58 4 29.09 +2.9JPM Val n JVAL ... ... ... 27.44 24.90 25.42 -2.6JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.78 24.95 0 27.44 +7.0JPM MinV n JMIN ... ... ... 26.62 24.93 5 26.25 +1.8JPM US Dv JDIV ... ... ... 26.74 24.18 26.09 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.80 25 25.02 -4.4JPM FutSt n JPMF ... ... ... 25.34 23.93 24.25 -3.6JPM UlSh n JPST ... ... ... 51.03 48.88 401 50.15 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 10 32.15 +8.3JPM GlB n JPGB ... ... ... 52.89 49.61 6 49.97 -2.3JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 22 49.49 -3.5JPM USMid JPME ... ... ... 66.84 58.25 4 65.89 +3.4JPMorgCh JPM 2.24f 2.1 15 119.33 88.08 10171 106.39 -.5JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 35 25.59 +.9JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 31 26.43 -2.3JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 2211 26.20 -4.6JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 65 26.66 JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 65 27.01 +.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 79 27.23 +1.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1245 28.46 +8.4JacobsEng JEC .60 .9 25 72.18 49.31 878 65.40 -.8JaggedPk n JAG ... ... ... 16.55 10.55 795 13.52 -14.3JHardie s JHX .38e 2.3 75 18.79 13.55 13 16.21 -8.0Jan 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 49.94 148 50.03 -.3JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 680 31.11 -18.7JpnSmCap JOF .13e 1.2 ...q 13.06 9.80 18 11.16 -5.5Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1038 22.93 -13.4JeldWen n JELD ... ... ...dd 42.27 26.32 314 29.03 -26.3JernignC n JCAP 1.40 7.3 11 22.18 15.90 306 19.16 +.8Jianpu n JT ... ... ... 9.49 4.75 343 5.73 -11.6JinkoSolar JKS ... ... 28 30.50 11.48 530 14.20 -41.0JBeanTch JBT .40 .4 36 122.65 84.81 305 92.45 -16.6JHMultLgC JHML .10p ... ...q 37.14 31.35 25 35.85 +3.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 23 35.49 +4.0JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.38 +5.9JH MultFin JHMF .08p ... ...q 39.70 31.54 1 36.80 +.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 33.11 +6.3JH MultTch JHMT .09p ... ...q 47.46 35.73 5 46.27 +12.7JH MultEn JHME ... ... ... 33.93 24.30 12 32.24 +8.7JH MultMat JHMA ... ... ... 38.20 30.90 2 34.48 -4.0JH SmCap n JHSC ... ... ... 28.88 24.27 18 27.42 +5.0JH MultDev JHMD ... ... ... 32.58 27.95 5 28.96 -4.8JH MultUt JHMU ... ... ... 29.74 25.00 5 27.94 +1.6JH MulCnSt JHMS ... ... ... 28.79 24.55 26.13 -5.8JH MultInd JHMI ... ... ... 37.55 29.96 9 34.52 -1.6JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 27 16.60 -4.7JH TxAdY HTY 1.28 14.7 ...q 9.74 8.27 10 8.68 -1.6JohnJn JNJ 3.60f 2.9 17 148.32 118.62 4815 126.24 -9.6JohnContl n JCI 1.04e 3.0 23 44.37 32.89 3261 34.16 -10.4JonesEngy JONE ... ... ...dd 2.21 .28 1519 .38 -65.6JonesLL JLL .82f .5 28 178.75 115.71 316 165.35 +11.0Jumei Intl JMEI ... ... 25 4.20 2.00 707 2.26 -22.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 3697 28.13 -1.3Jupai n JP .40f 2.3 9 29.00 7.36 398 17.28 -6.5JustEngy g JE .41 ... 1 5.91 3.48 292 3.66 -14.7JustEn pfA JEpA ... ... ... 26.40 21.29 6 23.02 -7.4K -K12 LRN ... ... 64 18.79 12.72 131 17.95 +12.9sKAR Auct KAR 1.40 2.4 20 58.58 40.27 1028 58.70 +16.2KB FnclGp KB ... ... ... 63.96 44.21 217 47.33 -19.1KB Home KBH .10 .4 25 38.80 20.68 1531 27.28 -14.6KBR Inc KBR .32 1.7 13 21.70 14.40 3779 18.77 -5.3KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 25.65 +1.4KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 40

KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 83 16.66 +3.8KKR RE n KREF 1.72e ... ... 22.05 18.09 40 20.49 +2.4KMG Chm KMG .12 .2 18 79.35 45.65 184 75.47 +14.2KT Corp KT ... ... ... 18.82 12.70 385 13.63 -12.7Kadant KAI .88f .9 27 114.00 75.60 71 95.20 -5.2Kadmon n KDMN ... ... ... 5.86 2.05 848 3.41 -5.8Kaman KAMN .80 1.2 33 75.08 47.66 209 67.71 +15.1KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 25.75 -5.5KC Southn KSU 1.44f 1.4 20 114.91 99.47 761 106.29 +1.0KapStoneP KS .40 1.2 12 35.01 20.42 412 34.61 +52.5KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 44 16.93 -2.8KA EngTR KYE 1.32m 14.4 ...q 11.45 8.30 119 9.19 -8.6KA MLP KYN 1.80 10.0 ...q 20.38 14.38 308 18.07 -5.1KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 1 25.18 -.3KAMidsEn KMF 1.80m 14.3 ...q 15.56 11.36 77 12.62 -8.6KeanGrp n FRAC ... ... ... 19.83 12.40 844 13.09 -31.1Kellogg K 2.16 3.1 17 72.24 56.40 1320 70.33 +3.5KelsoTch g KIQ .03f 6.3 ... .87 .24 65 .48 -8.3sKemet KEM ... ... 6 28.68 13.70 1136 28.20 +87.3Kemper KMPR .96 1.4 22 82.53 36.35 761 70.55 +2.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 5 26.10 +.1Kennamtl KMT .80 2.2 23 52.52 32.23 955 36.12 -25.4KennWils KW .76 3.5 ...cc 22.28 15.95 454 22.00 +26.8KenonHld n KEN ... ... ... 33.22 12.99 3 14.56 -32.7KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 42 17.00 +44.2Keycorp KEY .48f 2.4 14 22.40 16.28 6557 19.91 -1.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 53 26.95 -6.8Keysight KEYS ... ... 45 62.41 39.21 1116 59.74 +43.6KilroyR KRC 1.82f 2.4 16 77.73 62.91 349 76.15 +2.0sKimbRoy n KRP 1.68f 7.2 ... 23.92 15.06 80 23.20 +42.8KimbClk KMB 4.00 3.8 21 127.94 97.10 1894 105.12 -12.9Kimco KIM 1.12 6.8 17 21.24 13.16 3176 16.43 -9.5Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 12 25.16 -.1Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 37 23.91 -4.5Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 17 24.27 -3.3Kimco pfL KIMpL ... ... ... 25.99 20.01 40 23.02 -7.0KindMorg KMI .80f 4.5 25 21.25 14.69 10200 17.86 -1.2KindM pfA KMIpA ... ... ... 44.77 29.98 167 33.73 -11.1Kingsway KFS ... ... ...dd 6.20 2.65 23 2.85 -43.6Kinross g KGC ... ... 29 4.91 3.48 5098 3.78 -12.5KirbyCp KEX ... ... 36 94.05 59.25 246 86.20 +29.0KirklLak n KL .02e ... ... 22.93 11.52 556 21.97 +43.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 6 21.57 13.87 432 16.79 -14.3KlondexM g KLDX ... ... ... 3.89 1.29 438 2.33 -10.7KnSwftT rs KNX .24 .6 24 51.94 34.30 1676 38.45 -12.1Knoll Inc KNL .60 2.8 15 24.00 16.57 142 21.71 -5.8KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 104 21.75 +4.8Knowles KN ... ... 13 16.98 10.95 449 15.71 +7.2Kohls KSS 2.44 3.5 14 79.92 36.21 1945 70.20 +29.4Koppers KOP 1.00 2.6 10 51.80 35.35 91 38.50 -24.4tKoreaElc KEP ... ... ... 20.38 13.78 240 13.79 -22.1KoreaFd KF 4.50e ... ...q 44.64 36.81 3 37.29 -9.6KornFer KFY .40 .6 26 68.34 31.53 424 62.64 +51.4sKosmosEn KOS ... ... ...dd 8.93 5.15 2190 8.61 +25.7KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.46 -3.0KrS ChIn n KWEB ... ... ... 68.39 53.99 412 58.73 +.2KranChinA KBA 9.93e ... ...q 39.22 28.30 215 28.93 -16.0KraneChCm KCNY .22e .6 ...q 37.87 33.05 4 35.23 +.4KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 21.28 -15.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 23.04 -9.9KrS CnTc n KEMQ ... ... ... 28.97 23.42 7 24.37 -4.6KratonCp KRA ... ... 15 53.99 31.48 123 47.29 -1.8Kroger s KR .56f 2.0 11 31.45 19.69 10513 27.97 +1.9KronosWw KRO .68 3.0 8 29.49 17.11 604 22.55 -12.5Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.5 11 63.10 30.70 4652 36.77 -38.9L-3 Tch LLL 3.20 1.6 19 218.71 168.54 609 197.29 -.3LCI Inds LCII 2.40f 2.6 16 132.73 80.95 101 92.25 -29.0LG Display LPL ... ... ... 16.82 7.77 1190 8.68 -36.9LGL Grp LGL ... ... 17 6.70 4.25 3 5.30 -5.6LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 40 13.14 -5.8LSB Inds LXU ... ... ...dd 11.71 4.75 182 6.54 -25.3LSC Com LKSD 1.04f 7.1 ... 21.95 11.58 308 14.63 -3.4LTC Prp LTC 2.28f 5.4 18 51.91 34.46 301 42.35 -2.8LaZBoy LZB .48 1.6 20 34.25 23.15 544 30.30 -2.9LabCp LH ... ... 22 190.36 146.68 393 184.46 +15.6LadderCap LADR 1.30f 8.1 15 16.30 12.83 396 16.00 +17.4LadThalFn LTS .04 1.1 ...dd 3.84 2.21 75 3.48 +10.1LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 30 25.83 +2.0LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 7 24.46 -1.8LambWst n LW .77 1.1 26 71.04 42.58 438 70.20 +24.4Lannett LCI ... ... 6 30.35 12.70 537 14.50 -37.5LaredoPet LPI ... ... 4 13.46 7.41 4848 9.78 -7.8LVSands LVS 3.00 4.1 20 81.45 59.16 3857 72.30 +4.0LaSalleH LHO .90m 2.6 19 36.13 24.10 396 34.84 +24.1LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 1 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 2 25.04 -2.7Latam Air LTM ... ... ... 17.39 9.49 630 10.09 -27.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 12 9.83 -14.4LattDvMkt RODM .62e 2.2 ...q 31.02 26.89 190 28.32 -3.0LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 6 22.59 -12.3Latt RE n RORE ... ... ... 16.02 13.27 0 15.71 +1.4LattUSEqt ROUS .39e ... ...q 33.42 27.25 9 31.84 +1.8LattGblSC ROGS .57e 1.8 ...q 33.42 28.36 0 31.31 -.8HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.84 -3.2LazGlobTR LGI .95 5.3 ...q 19.39 15.68 28 17.97 -.2Lazard LAZ 1.76f 3.5 13 60.00 40.50 568 50.32 -4.2LazWldDiv LOR .69 6.6 ...q 12.63 10.28 33 10.44 -10.2LeafGrp LFGR ... ... ...dd 11.75 6.35 27 11.20 +13.1LearCorp LEA 2.80f 1.5 14 206.36 140.45 462 187.14 +5.9Lee Ent LEE ... ... 7 3.30 1.80 120 3.25 +38.3LegacyAc n LGC ... ... ... 9.91 9.51 1 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.09 +1.5LeggMason LM 1.36f 4.0 9 47.13 33.96 892 34.22 -18.5LegMas56 n LMHA ... ... ... 28.47 25.57 23 26.98 -1.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 87 24.21 -4.2LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 7 26.75 -5.1LM EM LoV LVHE ... ... ... 31.44 26.00 1 27.34 -.6LeggPlat LEG 1.52f 3.4 21 53.96 39.57 758 45.25 -5.2LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 1 26.40 +5.0LeidosHld LDOS 1.28a 2.1 22 70.11 51.81 657 61.44 -4.8LejuHldgs LEJU .20e ... ...dd 2.23 .96 19 1.61 +11.8LendingClb LC ... ... ...cc 6.56 2.57 2154 4.46 +8.0LennarA LEN .16 .3 14 72.17 48.71 3393 53.97 -14.7LennarB LEN/B .16 .4 12 58.65 39.76 41 44.21 -14.5Lennox LII 2.56f 1.2 29 223.05 160.18 240 211.44 +1.5Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 4 3.75 -13.8LexRltyTr LXP .71 8.0 11 10.65 7.59 750 8.84 -8.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.49 -3.6Libbey LBY .47 5.7 ...dd 10.30 4.60 120 8.18 +8.8LbtyASE USA .72e 10.9 ...q 6.80 5.53 882 6.63 +5.2LbtyASG ASG .38e 5.8 ...q 6.86 4.72 80 6.56 +18.4LibOilSv n LBRT ... ... 53 23.90 16.00 871 18.08 -21.0LibtProp LPT 1.60 3.6 16 45.40 37.77 526 44.56 +3.6LifeStorg LSI 4.00 4.1 34 101.28 69.00 327 98.01 +10.0LightInBox LITB ... ... ...dd 3.46 1.61 5 1.84 -20.0LilisEn n LLEX ... ... ...dd 6.30 2.96 220 5.46 +6.8LincNat LNC 1.32 2.1 9 86.68 61.18 1367 63.68 -17.2LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 48 103.03 83.57 160 97.20 +10.2LineCp n LN ... ... ... 47.81 33.91 160 44.28 +8.0LionsGat A LGF/A .36 1.4 ... 36.48 21.54 442 25.64 -24.2LionsGat B LGF/B .36 1.5 ... 34.41 19.97 354 24.13 -24.0LiqTech LIQT ... ... ...dd .84 .26 1058 .72 +26.1LithiaMot LAD 1.16f 1.2 12 127.99 87.90 166 95.83 -15.6LiveNatn LYV ... ... ...cc 50.41 34.18 964 49.77 +16.9LloydBkg LYG .47a 14.2 ... 4.21 3.23 2164 3.32 -11.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 284.22 896 306.58 -4.5Loews L .25 .5 14 53.59 45.01 692 49.53 -1.0LomaNeg n LOMA ... ... 12 26.89 9.20 131 10.98 -52.3LaPac LPX .13p ... 15 31.19 23.39 1213 27.65 +5.3Lowes LOW 1.92f 1.9 22 108.98 70.76 3795 98.61 +6.1Lubys LUB ... ... ...dd 3.20 2.35 2 2.68 +1.5LumberLiq LL ... ... ...dd 41.33 19.41 1086 25.14 -19.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 19 65.30 31.50 99 37.90 -32.0Lydall LDL ... ... 15 60.00 37.50 62 44.70 -11.9LyonBas A LYB 4.00f 3.7 9 121.95 83.23 3227 106.68 -3.3M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1042 170.83 -.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 345 10.09 -18.4MBIA MBI ... ... ...dd 10.97 6.04 606 9.38 +28.1MDC MDC 1.20 3.8 11 35.18 26.45 276 31.33 -1.7MDU Res MDU .79 2.7 24 29.62 24.29 727 29.05 +8.1MFA Fncl MFA .80 10.3 10 8.90 6.72 1119 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 4 26.03 -1.3MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 7 25.82 +2.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 5.99 -23.1MFS CAMu CCA .60 5.8 ...q 14.00 10.21 17 10.27 -10.8MCR MCR .72a 9.2 ...q 8.76 7.84 73 7.86 -7.3MGF MGF .41 9.1 ...q 4.99 4.45 70 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.82 124 4.89 -6.7MFS HYMu CMU .28 6.2 ...q 4.89 4.37 83 4.44 -3.9MFS IHI CIF .25 9.8 ...q 3.03 2.46 103 2.53 -13.9MIN MIN .42 11.0 ...q 4.35 3.79 247 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 38 9.27 -4.5MMT MMT .52 9.3 ...q 6.29 5.57 94 5.61 -7.6MFM MFM .38 5.8 ...q 7.41 6.41 87 6.65 -3.2MFV MFV .58 10.1 ...q 6.84 5.49 10 5.75 -2.9MGIC Inv MTG ... ... 8 16.21 9.97 4304 10.92 -22.6MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 421 30.62 +5.0MGM Rsts MGM .48 1.6 9 38.41 27.88 6916 29.89 -10.5MI Homes MHO ... ... 12 37.41 24.08 101 27.16 -21.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 922 33.66 -5.1MRC Glbl MRC ... ... 23 22.98 14.01 587 21.98 +29.9MSA Safety MSA 1.52f 1.6 56 99.37 65.95 105 97.45 +25.7MSC Ind MSM 2.32 2.9 15 99.94 65.42 2435 80.86 -16.3MSCI Inc MSCI 1.52 .9 46 174.14 102.63 441 169.28 +33.8MSG Netw MSGN ... ... 11 26.30 16.25 374 24.00 +18.5MV OilTr MVO .76e 6.6 9 11.90 4.80 81 11.39 +35.6MVC Cap MVC .60 6.4 ...q 10.97 9.25 33 9.33 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.59 -1.0MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 43 10.97 -11.7MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 21 22.88 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 541 57.98 -11.7MackCali CLI .80 3.9 10 26.97 15.86 333 20.41 -4.4Macquarie MIC 5.24e 11.7 8 78.10 36.20 1510 44.89 -30.1Macys M 1.51 4.1 11 41.33 17.41 4536 36.44 +44.7MadCvCall MCN .72 9.4 ...q 8.04 7.09 57 7.62 -1.3MadSqGd n MSG ... ... 99 330.00 189.96 253 319.83 +51.7MadStSec MSP 1.04 8.9 ...q 12.16 10.72 8 11.73 +.1MagellMid MMP 3.75f 5.5 20 75.82 54.82 660 67.84 -4.4Magna g s MGA 1.32f 2.2 10 67.47 45.37 1095 58.92 +4.0MagnaChip MX ... ... 7 13.40 8.85 194 11.45 +15.1Maiden prA MHpA 2.06 8.6 ... 25.71 18.80 97 24.04 -2.7 Maiden pfC MHpC 1.78 8.0 ... 26.67 16.73 19 22.13 -9.4MaidnH pfD MHpD 1.68 8.3 ... 25.05 14.85 29 20.13 -3.9MaidenHld n MHLA .60 2.9 ... 27.17 16.68 8 20.98 -8.8MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 7 23.17 -5.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 133 38.45 -3.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 50 19.41 -2.1Majesco n MJCO ... ... ... 7.43 4.35 5 7.06 +31.5Mallinckdt MNK ... ... ... 49.12 11.65 2646 20.96 -7.1MgdDInvG MZF .74 5.1 ...q 14.41 13.05 72 14.37 +7.0ManchUtd MANU .36 1.7 1 22.25 15.86 7 21.00 +6.1Manitowc rs MTW ... ... ... 44.03 22.12 175 26.22 -33.4ManngNap MN .32 9.8 14 4.45 2.95 72 3.25 -9.7ManpwrGp MAN 1.86 2.2 10 136.93 84.47 876 84.79 -32.8tManulife g MFC .44 ... ... 22.16 17.74 1611 17.77 -14.8MarathnO MRO .20 .9 ...dd 22.74 10.55 11035 21.30 +25.8MarathPt s MPC 1.84 2.6 10 83.33 49.30 4440 69.96 +6.0MarcusMill MMI ... ... 26 41.14 24.34 153 40.64 +24.6sMarcus MCS .60f 1.8 26 33.85 23.55 63 33.25 +21.6MarineP MPX .40f 2.1 34 19.82 12.00 11 19.14 +50.2MarineMx HZO ... ... 20 25.05 13.80 158 20.15 +6.6Markel MKL ... ... 64 1194.98 963.79 19 1126.42 -1.1MarriotVac VAC 1.60 1.3 20 154.14 107.17 346 119.34 -11.7MarshM MMC 1.66f 2.0 24 86.54 76.68 1954 84.87 +4.3MartMM MLM 1.76 .8 33 241.33 189.27 615 226.23 +2.3Masco MAS .42 1.1 19 46.45 35.79 3447 37.71 -14.2Masonite g DOOR ... ... 14 79.90 50.40 121 70.95 -4.3Mastec MTZ ... ... 13 55.53 38.40 439 51.95 +6.1MastechD MHH ... ... 20 18.42 6.26 13 17.16 +70.6sMasterCrd MA 1.00 .5 47 204.00 121.82 2715 203.84 +34.7MatadorRs MTDR ... ... 24 35.22 20.89 1917 31.73 +1.9Materion MTRN .42f .8 35 57.45 36.60 47 55.15 +13.5MatinasB n MTNB ... ... ... 1.75 .32 184 .40 -65.5Matson MATX .80 2.1 7 40.32 21.63 297 37.98 +27.3MauiLand MLP ... ... 22 27.80 9.95 30 12.75 -26.3MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 347 51.09 -20.6Maximus MMS .18 .3 19 72.71 58.58 223 64.14 -10.4MaxLinear MXL ... ... 12 28.99 15.39 763 17.01 -35.6McClatch rs MNI ... ... ...dd 11.04 5.75 0 9.72 +8.8McCorm vot MKC/V 2.08f 1.8 ... 119.65 90.60 1 118.42 +17.8McCorm MKC 2.08 1.8 17 120.23 90.25 834 118.31 +16.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3125 158.62 -7.8McKesson MCK 1.36 1.0 11 178.86 131.43 1603 134.70 -13.6McEwenM MUX .01 .4 ...dd 2.86 1.82 1873 2.24 -1.8Mechel pf MTLp ... ... ... 1.34 .80 17 1.05 -.1Mechel rs MTL ... ... ... 5.80 3.00 68 3.31 -37.1Medequit n MRT .84 7.4 ... 12.71 9.67 211 11.35 +1.2MedProp MPW 1.00 6.9 16 14.52 11.82 1886 14.39 +4.4Medifast MED 1.92 1.2 72 179.52 40.00 138 163.81 +134.7MedleyCap MCC .40m 11.6 5 6.65 3.35 177 3.44 -34.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.61 -2.5MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 2 25.50 -1.2Medley n MDLX .22p ... ... 25.09 23.60 3 24.17 -2.4Medley24 n MDLQ ... ... ... 25.66 24.50 1 25.13 -.3MedleyMgt MDLY .80 21.6 ...cc 7.15 3.10 36 3.70 -43.1Mednax MD ... ... 11 63.04 40.56 629 44.01 -17.6Medtrnic MDT 2.00f 2.3 35 88.82 76.41 3855 87.26 +8.1Merck MRK 1.92 3.1 23 66.41 52.83 5766 61.90 +10.0MercGn MCY 2.50 5.6 40 61.51 41.41 192 44.58 -16.6Meredith MDP 2.18 4.0 13 72.25 47.30 310 54.80 -17.0Meritage MTH ... ... 12 55.50 38.80 258 45.85 -10.4Meritor MTOR ... ... 7 29.54 16.68 347 21.86 -6.8MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 79 26.04 -.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.3 ... 26.88 11.66 2 15.68 +6.6MLRRD29 PYS 1.58 8.5 ... 23.79 17.20 31 18.50 -8.6MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.61 +3.2MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 27.76 +.2MesaRoyl MTR 1.46e 9.5 15 19.85 11.50 6 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 13.10 21 25.00 -.6Methode MEI .44 1.1 27 48.44 36.75 242 40.35 +.6MetLife MET 1.68 3.8 10 55.91 43.09 4250 44.09 -12.8MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 28 25.64 +3.2MetroBkH n MCB ... ... ... 55.00 36.35 14 52.36 +24.4MettlerT MTD ... ... 40 697.26 540.24 159 581.93 -6.1MexcoEn MXC ... ... ...dd 14.49 3.00 120 5.92 +50.6MexEqt MXE 1.62e .1 ...q 12.22 9.50 6 11.05 +7.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 21 16.07 +2.0MKors KORS ... ... 20 70.00 32.81 4209 66.50 +5.6MicrFoc n MFGP ... ... ... 36.21 12.67 3335 15.79 -53.0MicrSol n MICR ... ... ... 4.29 3.19 1 3.38 -3.4MidAApt MAA 3.48 3.5 18 110.24 85.16 580 100.19 -.4MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 13 13.80 +4.2MidstPet MPO ... ... ... 19.04 11.79 51 13.84 -16.5Milacron n MCRN ... ... ... 22.62 15.09 231 18.75 -2.0MilestnSci MLSS ... ... ... 1.60 .64 1 .80 -32.3MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 34 12.39 -.6MillerInds MLR .72 2.8 15 29.00 23.90 17 25.65 -.6MinTech MTX .20 .3 18 78.35 62.55 133 75.95 +10.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.41 -1.0Mistras MG ... ... 39 23.83 17.00 60 21.06 -10.3MitsuUFJ MUFG ... ... ... 8.11 5.49 1049 5.65 -22.3MiX Tele MIXT .22e ... ... 21.00 7.79 52 18.87 +47.9MizuhoFn MFG ... ... ... 4.00 3.28 329 3.35 -8.0MobileTele MBT .53e 6.0 ... 12.80 7.78 2331 8.82 -13.4Model N MODN ... ... ...dd 19.60 12.40 130 18.70 +18.7Modine MOD ... ... 13 25.75 15.25 183 17.70 -12.4Moelis&Co MC 1.88f 3.2 49 67.65 37.75 269 59.50 +22.7Mohawk MHK ... ... 17 286.85 202.75 2242 224.84 -18.5MolinaHlth MOH ... ... ...dd 105.91 56.68 535 105.39 +37.4MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.24 -16.4MolsCoorB TAP 1.64 2.4 11 94.02 58.75 3907 68.61 -16.4MonRE MNR .68 4.0 26 18.45 13.87 250 16.87 -5.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 28 23.89 -4.6Moodys MCO 1.76 1.0 38 179.84 122.06 766 178.03 +20.6Moog A MOG/A .25p ... 20 93.93 70.79 69 77.31 -11.0Moog B MOG/B .25p ... 20 91.71 72.70 78.02 -12.1MorgStan MS 1.00 2.1 12 59.38 43.84 6086 47.75 -8.9MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 105 28.26 -2.4MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 112 27.55 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 45 27.09 -2.7MorgS pfG MSpG 1.66 6.2 ... 27.74 25.75 25 26.59 -.4MorgSt pfK MSpK ... ... ... 27.72 25.54 140 26.08 -3.8MS Asia APF .14e .8 ...q 19.99 16.32 14 16.82 -8.6MS China CAF 13.33e ... ...q 27.79 21.02 209 22.11 -5.4MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.09 0 6.53 -7.5MS EMD MSD .57e 6.4 ...q 10.27 8.55 63 8.87 -11.1MSEMDDbt EDD .80m 11.7 ...q 8.37 6.64 231 6.83 -11.3MSEmMkt MSF .05e .3 ...q 19.86 15.63 32 16.10 -10.0MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 50 26.44 -20.2MSJCP97 HJV 1.75 14.7 ... 16.72 10.00 5 11.90 -3.6MkVRMB CNY ... ... ...q 49.12 40.13 46.20 +7.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 51.60 +6.5MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 47 23.43 +3.5MosaicAc n MOSC ... ... ... 9.90 9.49 2 9.70 Mosaic MOS .10 .4 38 29.95 19.23 3933 28.00 +9.1sMotrlaSolu MSI 2.08 1.7 22 119.65 82.86 2774 120.32 +33.2Movado MOV .80 1.7 ...cc 53.73 21.50 229 47.40 +47.2Mueller MLI .40 1.3 22 37.57 25.26 146 29.89 -15.6MuellerWat MWA .20 1.7 27 12.99 9.59 922 11.80 -5.8MurphO MUR 1.00 3.0 ...dd 35.98 22.21 1417 33.20 +6.9MurphUSA MUSA ... ... 15 89.69 61.05 350 78.28 -2.6MyersInd MYE .54 2.9 37 24.60 15.40 180 18.65 -4.4Myomo n MYO ... ... ... 13.50 2.07 378 2.31 -38.4Myovant n MYOV ... ... ...dd 25.54 9.92 66 24.10 +90.7N -NCI BldSy NCS ... ... 23 23.35 13.05 293 21.05 +9.1NCR Corp NCR ... ... 28 43.24 26.00 1509 31.33 -7.8NGL EnPt NGL 1.56 13.0 ...dd 17.65 8.58 461 12.00 -14.6NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 31 24.90 +2.0NL Inds NL ... ... 6 16.05 6.90 13 8.85 -37.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 35.17 16.04 3329 30.67 +7.7NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 205 17.56 -6.8NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 298 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.58 +8.8NVR NVR ... ... 22 3700.00 2420.75 14 3063.63 -12.7nVent El n NVT ... ... ... 28.93 21.00 712 24.27 +6.8Nabors NBR .24 3.7 ...dd 8.87 5.32 11183 6.44 -5.7NACCO NC .66 2.0 4 92.60 23.80 18 33.20 -11.8NamTai NTP .28 2.6 40 13.90 8.00 19 10.70 -14.7NanoViric NNVC ... ... ...dd 1.64 .36 269 .37 -57.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 33 40.98 30.25 119 38.54 +18.8NatFuGas NFG 1.70f 3.1 17 59.92 48.31 393 54.90 NatGrid NGG 2.89e 5.1 ... 65.60 51.44 424 56.67 -3.6NtHlthInv NHI 4.00 5.3 17 81.60 62.71 158 74.85 -.7NHltcre NHC 1.92f 2.7 26 73.25 57.00 26 70.26 +15.3NOilVarco NOV .20 .4 ...dd 46.00 29.90 3364 44.49 +23.5NatPresto NPK 1.00a .8 17 136.65 88.80 42 121.60 +22.3NatRetPrp NNN 1.90 4.3 20 45.11 36.25 708 44.32 +2.8NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 18 25.20 -1.4NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 49 24.43 -2.7NatlStor n NSA 1.16f 3.9 ...cc 32.28 21.17 5886 30.08 +10.3NtStorAf pfA NSApA ... ... ... 26.30 23.57 15 24.78 -4.8NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 107 17.90 -3.2NatxIntV n MVIN ... ... ... 47.10 43.04 43.94 -1.4NatGsSvcs NGS ... ... 68 29.55 21.70 18 23.05 -12.0sNatrlGroc NGVC ... ... 41 13.40 4.79 231 13.48 +51.0NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 12 31.20 +20.0Natuzzi NTZ ... ... ... 2.84 1.41 77 1.60 Nautilus NLS ... ... 17 19.10 11.30 177 14.60 +9.4NavideaBio NAVB ... ... ...dd .68 .21 197 .21 -41.2NavigCons NCI ... ... 20 25.25 14.62 225 22.38 +15.3NavigatrH NVGS ... ... ... 13.55 8.35 119 12.85 +30.5NaviosAcq NNA .08 12.6 ...dd 1.53 .53 590 .64 -42.8Navios pfG NMpG 2.19 17.0 ... 19.99 10.18 3 12.90 -20.4Navios NM ... ... ...dd 1.90 .68 557 .84 -30.2NavMH pfH NMpH 2.16 16.7 ... 18.89 10.27 2 12.91 -20.8tNavMMid NAP 2.00f 59.0 ... 10.70 3.26 204 3.39 -64.4NaviosMar NMM 1.69f 81.6 7 2.62 1.45 720 2.07 -12.3Navistar NAV ... ... 27 47.73 26.71 430 42.35 -1.2Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 44 86.60 -4.5Nelnet NNI .64 1.0 13 64.00 43.92 51 61.05 +11.4NeoPhoton NPTN ... ... ...dd 8.73 4.56 397 6.49 -1.4Netshoes n NETS ... ... ... 20.78 2.00 64 2.03 -74.3Netw1Tch NTIP .10 3.4 9 4.60 2.25 13 2.95 +22.9NBCAInt NBW .74 5.9 ...q 14.61 12.50 7 12.55 -7.7NeuB HYld NHS .96 8.9 ...q 12.35 10.76 43 10.84 -7.8tNBIntMu NBH .90 6.7 ...q 16.00 13.40 55 13.40 -9.4NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 7 11.51 -5.3NBRESec NRO .36 6.9 ...q 5.70 4.29 156 5.18 -6.3NevGCas UWN ... ... 22 2.86 1.80 23 1.99 -25.5NevroCorp NVRO ... ... ...dd 94.34 62.85 2046 67.20 -2.7Nevsun g NSU .04 1.2 ...dd 3.86 1.96 375 3.25 +33.2NewAmHi HYB .78a 9.2 ...q 10.20 8.48 56 8.51 -9.5NewConcEn GBR ... ... 67 12.75 1.16 1152 3.34 +114.2NE Realty NEN 1.00 1.5 2 75.25 65.00 68.05 -7.2NwGold g NGD ... ... ...dd 4.25 2.00 3016 2.09 -36.5NewHome NWHM ... ... 10 13.55 9.53 23 10.15 -19.0 NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 4 11.57 -7.7NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 506 46.35 +15.3sNewMedia NEWM 1.48 7.8 33 19.02 12.74 320 19.01 +13.3NwMtnFin NMFC 1.36 9.8 10q 14.70 12.05 129 13.85 +2.2NewOriEd EDU .40e ... 46 108.40 72.34 966 95.38 +1.5NewRelic NEWR ... ... ...dd 111.59 42.69 568 104.17 +80.3NewResid NRZ 2.00 10.9 6 18.74 15.24 2183 18.32 +2.5NewSenInv SNR 1.04 13.8 14 10.57 6.77 684 7.55 -.1NY&Co NWY ... ... ...dd 5.35 1.29 258 5.04 +76.2NY CmtyB NYCB .68 5.9 13 14.53 10.88 3571 11.53 -11.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 24 27.32 -4.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 50.39 -.7NY REIT rs NYRT 4.85c ... ... 19.77 15.04 40 18.01 NY Times NYT .16 .6 ...cc 26.85 16.95 1052 26.45 +43.0NewellRub NWL .92f 3.4 6 54.19 22.60 3499 27.40 -11.3NewdExp NFX ... ... 15 35.20 22.72 3037 29.72 -5.7NewMarket NEU 7.00 1.7 21 470.43 358.33 21 402.27 +1.2NewmtM NEM .56 1.5 28 42.04 31.70 4388 37.07 -1.2NewpkRes NR ... ... ...dd 11.65 7.00 453 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 90 1.93 -24.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 151 22.43 -11.3NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 57 28.21 +1.0NxtEraLP NEP 1.57f 3.4 33 48.75 36.42 146 46.75 +8.4NextEra 72 NEEpI 1.28 5.0 ... 25.70 23.17 22 25.49 +2.1NextEra 73 NEEpJ 1.25 4.9 ... 25.62 22.88 23 25.29 +1.3NextEra76 NEEpK ... ... ... 25.99 23.62 25 25.15 -1.6NxtEra pfQ NEEpQ 3.19 4.3 ... 75.91 64.08 13 75.02 +7.8NextEraEn NEE 4.44f 2.6 12 170.65 139.53 1395 168.41 +7.8NxtEra pfR NEEpR ... ... ... 59.70 53.56 65 57.50 +2.3NiSource s NI .78 3.0 33 27.76 22.44 1898 26.38 +2.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 2426 31.21 -14.3NikeB s NKE .80 1.0 67 81.00 50.35 3578 77.36 +23.7NoahHldgs NOAH ... ... 27 69.56 26.53 221 47.72 +3.1NobilisH n HLTH ... ... ... 1.90 1.15 89 1.20 -11.1NobleCorp NE .08 1.2 ...dd 6.84 3.14 7254 6.46 +42.9NobleEngy NBL .44 1.2 36 37.76 22.99 4079 35.87 +23.1NobleMid n NBLX 1.91e ... 12 57.98 41.99 92 50.66 +1.3NokiaCp NOK .19e 3.3 ... 6.59 4.51 12724 5.84 +25.3NomadF n NOMD ... ... ... 19.81 13.54 1290 18.85 +11.5Nomura NMR ... ... ... 6.83 4.73 267 4.80 -17.5Norbord n OSB 1.29 3.2 ... 45.45 30.86 92 40.45 +19.6NordicAOff NAO .18 15.8 ... 1.60 1.02 94 1.14 -4.9NordicAm NAT .41e 15.4 ...dd 6.61 1.82 731 2.66 +8.1Nordstrm JWN 1.48a 2.8 20 54.11 37.79 3057 53.42 +12.7NorkSo NSC 2.88 1.8 23 159.04 111.44 1645 155.76 +7.5NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 10.0 9 9.40 5.94 21 7.82 +12.4NoWestCp NWE 2.20 3.8 17 64.47 50.01 209 58.47 -2.1NDynMn g NAK ... ... ... 2.34 .43 615 .51 -71.2NthnO&G NOG ... ... 43 3.73 .63 6926 3.41 +66.3NorthropG NOC 4.80f 1.5 33 360.88 259.00 718 311.77 +1.6NStREur n NRE .60 4.3 ... 14.81 10.08 379 14.05 +4.6NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 102 64.65 +8.4NorwCruis NCLH ... ... 15 61.48 46.16 2035 47.61 -10.6NovaBay rs NBY ... ... ...dd 5.00 2.00 13 2.44 -36.8NovaGld g NG ... ... ...dd 5.05 3.35 558 4.37 +11.2Novartis NVS 2.75e 3.6 15 94.19 72.30 1728 76.35 -9.1NovoNord NVO .96e 2.0 ... 58.37 41.03 1197 48.84 -9.0NOW Inc DNOW ... ... ...dd 16.70 9.12 588 14.00 +26.9NuSkin NUS 1.47 1.9 37 84.00 53.50 312 77.70 +13.9Nucor NUE 1.52 2.4 16 70.48 51.67 2718 63.92 +.5Nush EnhYl NUAG ... ... ... 24.87 23.37 7 23.57 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.34 -1.7NushLCGr NULG ... ... ... 35.95 28.42 5 35.02 +12.2NushLCVal NULV ... ... ... 30.70 26.13 4 29.20 +2.2NushMCGr NUMG ... ... ... 32.76 26.52 7 31.89 +8.6NushMCVal NUMV ... ... ... 29.85 25.59 4 28.55 +1.2NushSmCap NUSC ... ... ... 31.64 25.30 5 31.29 +10.0NushShTrm NURE ... ... ... 27.75 23.57 0 27.61 +4.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.27 -2.7NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.2 23 47.60 19.22 404 23.59 -21.2NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 11 23.98 -3.5Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 30 21.85 -3.5Nustar pfC NSpC ... ... ... 26.43 22.31 21 24.81 -4.4NustarGP NSH 1.32m 10.2 ... 25.25 10.40 67 12.95 -17.5Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 12 25.87 +3.5Nutrien n NTR .40p ... ... 55.18 40.41 1902 52.51 +1.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.67 -4.7NuvCr22 n JCO ... ... ... 10.10 9.26 18 9.54 +.5Nuv Mun21 NHA ... ... ... 10.25 9.29 10 9.58 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 132 12.69 -6.8Nuv Pf22 n JPT ... ... ... 27.14 23.35 8 24.15 -3.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 63 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.40 15.24 6 16.15 -5.0NvHiInDc19 JHD ... ... ... 10.36 9.72 28 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 46 10.04 -10.8NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.00 -6.8NuvAllCEn JMLP 1.37 17.3 ...q 9.62 6.79 34 7.90 -7.7NuvAZ NAZ .80 6.3 ...q 15.23 12.57 15 12.69 -10.3NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 83 20.58 -6.4NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 37 22.10 -4.1NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 69 13.65 -11.2NCADvA NAC .91 6.8 ...q 15.58 13.18 139 13.44 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 27 9.55 -6.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 1 13.89 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 14 11.73 -1.6NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.95 40 14.49 -.8NvCredStr JQC .62 7.8 ...q 8.76 7.90 225 7.93 -3.5tNvDvrsDiv JDD 1.04 9.1 ...q 13.25 11.50 78 11.46 -6.8NuvDivA NAD .85a 6.4 ...q 14.46 12.92 322 13.33 -5.2NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 91 18.47 -2.0NuEnMLP JMF 1.35 12.6 ...p 13.34 9.65 236 10.70 -6.1NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 62 13.58 -4.4tNuvFloat JFR .72 6.9 ...q 11.95 10.40 149 10.38 -7.4tNuvFltOp JRO .76a 7.3 ...q 11.88 10.33 130 10.32 -9.5NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 22 11.32 -10.0NuvGblHIn JGH 1.58 10.2 ... 17.45 15.22 66 15.42 -8.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 14 9.90 -.1NuvHIDec18 JHA ... ... ...q 10.12 9.67 35 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 440 14.74 -4.5NNYAmtF NRK .70 5.7 ...q 13.44 11.88 109 12.27 -5.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 381 13.00 -5.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 99 12.37 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 31 12.44 -3.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 11 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 15 12.45 -12.8NMIQI NUM .74 5.9 ...q 14.05 12.41 13 12.66 -4.5NuvMNMu NMS .80 5.9 ...q 17.00 13.30 4 13.47 -8.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 251 23.64 -4.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.65 -4.6NuvMultM JMM .48 6.9 ...q 7.77 6.60 18 7.00 -8.1sNvMuI NMI .50a 4.5 ...q 12.87 10.77 3 11.16 -3.5NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 195 9.52 -6.0tNv AMT-Fr NUW .78a 5.1 ...q 18.59 15.41 34 15.43 -10.6NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 100 13.04 -4.8NuvNJMV NJV .59a 4.2 ...q 15.45 14.56 14.09 -2.1NNYDvA NAN .80a 6.3 ...q 14.57 12.39 18 12.60 -8.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 4 9.28 -2.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.94 -5.1NNCPI NNC .59a 4.8 ...q 13.67 12.06 29 12.34 -4.3NOHQI NUO .80 5.8 ...q 15.46 13.48 9 13.85 -5.4NvPA NQP .81a 6.4 ...q 13.78 12.34 60 12.64 -3.9NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 57 23.45 -5.3NvPfdInco JPC .80 8.5 ...q 10.75 9.29 195 9.48 -8.4NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 502 8.95 -12.3NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 65 16.27 -8.6NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 217 14.22 -.2NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 74 16.60 -4.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 12 9.79 -1.7NSTFI NXP .55a 3.8 ...q 15.16 13.85 5 14.33 -2.0NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 15 13.61 -2.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 5 14.62 -3.8tNuvSnIn NSL .42 6.8 ...q 6.88 6.17 281 6.18 -5.1NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 8 17.50 +5.2Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 34 16.94 -3.6NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 31 13.07 -6.3NTXQI NTX .65 5.1 ...q 14.94 12.42 11 12.87 -10.3NVAPI NPV .65a 5.2 ...q 13.46 12.08 12 12.51 -2.4NuverEnv n NES ... ... ... 26.50 9.00 3 11.26 -38.1O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 1 11.50 +42.8OFG Bncp OFG .24 1.6 11 15.06 7.80 103 14.70 +56.4OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 0 24.34 +.9OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 10 24.27 +10.0OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 3 24.29 +8.2OGE Engy OGE 1.33 3.8 19 37.32 29.59 1453 35.22 +7.0OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 217 75.90 +3.6OaktreeC OAK 3.59e 8.8 12 48.50 38.80 350 40.75 -3.2OasisMid n OMP 1.57 8.2 ... 19.78 15.57 17 19.08 +9.4OasisPet OAS ... ... ...dd 13.87 6.69 7454 12.78 +52.0Obsidian g OBE ... ... ... 1.44 .82 1656 1.12 -9.7OcciPet OXY 3.08 3.7 ...cc 87.67 58.38 5106 83.93 +13.9Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1279 25.90 +22.5Och-Ziff OZM .87e 43.1 22 3.95 1.88 157 2.02 -19.2OcwenFn OCN ... ... ...dd 4.84 2.65 361 4.13 +31.9Oi SA C OIBR/C ... ... ... 9.71 4.00 10 4.37 -22.4OilStates OIS ... ... ...dd 38.95 20.23 957 32.90 +16.3Oil-Dri ODC .96f 2.1 50 50.82 35.42 10 46.24 +11.4OldRepub ORI .78 3.8 17 22.34 17.92 1093 20.29 -5.1Olin OLN .80 2.7 9 38.84 27.68 1928 29.11 -18.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 33.85 24.90 1065 31.55 +14.6Omnicom OMC 2.40 3.1 16 83.34 65.32 2301 76.63 +5.2Omnova OMN ... ... ...dd 11.90 8.10 98 10.25 +2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 290 7.40 +28.9OncoCyte n OCX ... ... ... 7.64 1.10 270 3.15 -32.3OneLibrty OLP 1.80 6.5 15 27.70 21.02 50 27.55 +6.3OneSmart n ONE ... ... ... 16.00 8.56 129 11.43 +4.8OneMain OMF ... ... 16 36.32 23.70 623 34.25 +31.8ONEOK OKE 3.18f 4.5 51 71.99 49.65 1960 70.31 +31.5Ooma n OOMA ... ... ... 16.45 7.30 85 15.55 +30.1OppLgCap RWL .72e 1.4 ...q 55.31 45.76 56 51.58 +.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 6 62.38 +2.7OppSmCap RWJ .59e .8 ...q 77.03 60.34 10 74.52 +6.6OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 392 38.49 +5.2OpR1000V 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 0 27.18 +4.1OpIntRev n REFA ... ... ... 30.89 25.65 0 26.26 -5.7OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.07 OppGlRv n ESGF ... ... ... 33.63 28.44 0 30.23 -3.7OppenFin RWW .58e .9 ...q 74.63 58.96 1 65.41 -5.2OpEMRev n REEM ... ... ... 30.65 24.95 2 25.43 -8.5 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$Page6 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 41

OppenHldg OPY .44 1.6 ...dd 29.80 15.35 34 28.05 +4.7Oracle ORCL .76 1.6 54 53.48 42.57 22772 47.64 +.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 234 17.21 -1.1OrchidIsl ORC 1.08e 13.9 41 10.47 6.77 480 7.78 -16.2OrchidsPP TIS 1.40 36.6 6 15.74 3.44 101 3.83 -70.1OrientPap ONP ... ... 3 2.45 .75 0 1.03 -20.2OrionECarb OEC .72 ... 68 33.95 19.90 237 31.50 +23.0OrionGpHl ORN ... ... ...dd 8.77 5.17 176 8.59 +9.7Orix IX ... ... ... 100.03 77.52 46 79.90 -5.8OrmatTc ORA .49 1.0 30 70.68 50.20 232 51.44 -19.6OshRusS n OUSM ... ... ... 27.99 24.76 14 27.67 +2.3OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.50 -4.1OshkoshCp OSK .96 1.4 16 100.26 66.55 614 70.16 -22.8OsiskoGl n OR .20 ... ... 14.39 9.14 411 9.37 -18.9OutfrontM OUT 1.44 6.9 12 25.30 17.75 1439 20.95 -9.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 393 3.70 +35.0OwensMin OMI 1.04 6.0 11 32.51 14.26 594 17.24 -8.7OwensCorn OC .84 1.3 19 96.52 61.00 1243 63.37 -31.1OwensIll OI ... ... 13 25.90 16.22 1059 17.02 -23.2OwensRM ORM .80f 4.8 11 18.72 13.71 14 16.64 +3.9OxfordInds OXM 1.36 1.6 21 93.47 57.36 117 84.92 +12.9P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 1604 42.10 +18.8PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 20 20.95 PCM Fund PCM .96 8.3 ...q 12.13 10.15 23 11.50 -.6PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 5675 43.65 -2.6PGT Inc PGTI ... ... 27 22.35 12.25 318 21.40 +27.0PHH Corp PHH ... ... ...dd 15.00 8.01 99 10.89 +5.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.93 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 119 51.59 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 17 68.06 -1.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.59 -1.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 1 99.41 -.9PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 38 103.17 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 69 99.72 -.8PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 19 100.62 -4.8PimShMat MINT .82e .8 ...q 101.87 101.35 488 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.83 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 5 49.72 -.3Pim25yrZro ZROZ 3.07e 2.6 ...q 124.10 106.57 6 116.15 -4.3PJT Part n PJT .20 .3 ...dd 58.76 35.47 253 57.49 +26.1PLDT Inc PHI 1.60e 6.5 ... 34.90 21.58 86 24.62 -18.2PNC pfP PNCpP 1.65 6.0 ... 29.65 26.65 158 27.56 -2.6PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 25 25.13 -.9PNC PNC 3.80f 2.8 13 163.59 119.77 2202 137.68 -4.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 426 38.60 -4.6POSCO PKX ... ... ... 93.12 64.48 179 69.20 -11.4tPPDAI n PPDF ... ... ...dd 13.68 4.82 1759 4.52 -36.4PPG s PPG 1.80 1.7 17 122.07 100.36 1661 103.75 -11.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 14 25.44 -.6PPL Corp PPL 1.64 5.8 12 39.90 25.30 3337 28.47 -8.0PQ GrpH n PQG ... ... 36 18.69 12.88 298 17.76 +8.0PS BusPk PSB 3.40 2.6 33 137.60 107.91 68 129.94 +3.9PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 11 25.27 +.1PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 7 25.30 PS BusP pfY PSBpY ... ... ... 24.78 22.04 49 23.86 -3.0PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 31 24.20 -4.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 24.25 -4.0PVH Corp PVH .15 .1 18 169.22 110.76 1048 147.62 +7.6PcrTrnd750 PTLC ... ... ...q 30.73 25.89 174 29.88 +4.4PcrTrnd450 PTMC ... ... ...q 33.22 27.70 46 32.84 +5.6PcrTrnd100 PTNQ ... ... ...q 34.66 26.72 22 34.26 +13.3PacrCash n GCOW ... ... ... 34.59 29.33 57 30.78 -2.2PacrTrendp PTEU ... ... ... 33.39 27.44 43 27.94 -9.0Pacr Wlth n PWS ... ... ... 27.67 23.99 27 26.57 +5.3Pac Cash n CALF ... ... ... 32.73 22.60 11 29.21 +11.9PacDvCsh n ICOW ... ... ... 31.03 25.58 4 27.73 -5.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 273 2.29 +18.0PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 6 25.33 -10.2PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 0 23.20 -10.2PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 21.25 -13.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 1 21.15 -12.4PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 21.37 -13.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.22 -17.7PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 0 19.64 -14.9PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.43 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 547 113.98 -5.5Pagsegur n PAGS ... ... ... 39.97 26.33 2187 26.91 -15.1PalatinTch PTN ... ... ...dd 1.59 .38 678 1.01 +17.6PaloAltNet PANW ... ... ...dd 217.40 126.56 1267 212.79 +46.8PampaEng PAM ... ... ... 72.98 32.18 142 38.34 -43.0Pandora P ... ... ...dd 9.98 4.09 5635 7.83 +62.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 26 20.25 -1.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 40 17.97 7.31 89 16.20 +73.3ParaGold n PZG ... ... 3 1.80 1.16 38 1.23 -5.4ParamtGp PGRE .40 2.6 ... 16.79 13.70 1039 15.58 -1.7Paretem rs TEUM ... ... ...dd 3.59 .54 1172 2.40 +15.9ParkEl PKE .40 1.7 19 24.16 14.59 102 23.22 +36.2ParkHot n PK 2.20f 7.1 ... 32.62 23.91 791 30.85 +7.3ParkNatl PRK 3.84f 3.5 18 119.00 92.42 21 110.51 +6.3ParkDrl PKD ... ... ...dd 1.44 .31 2705 .43 -57.0ParkerHan PH 3.04f 1.9 19 212.80 152.47 986 157.96 -20.9ParsleyEn PE ... ... 53 33.43 21.12 5460 31.72 +7.7PartRe pfF PREpF 1.47 5.7 ... 26.24 24.68 9 25.60 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 4 26.41 -1.6PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 22 28.16 -1.8PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 8 25.42 -3.2PartyCity n PRTY ... ... 15 16.75 9.50 968 16.35 +17.2PaycomSft PAYC ... ... ...cc 118.45 64.50 574 106.94 +33.1PeabodyE n BTU .60 1.4 ... 47.84 24.93 900 44.29 +12.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 182 11.84 +20.6Pebblebrk PEB 1.52 3.9 22 41.65 31.29 730 38.69 +4.1Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 14 25.68 +1.6Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 208 25.46 -1.2Pedevco rs PED ... ... ... 4.44 .26 754 1.49 +365.6Pembina g PBA 1.56 ... 26 36.99 29.28 265 35.07 -3.1Penney JCP ... ... 40 5.63 2.25 9398 2.37 -25.0PennaRE PEI .84 7.4 15 13.02 8.86 937 11.32 -4.8PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 10 24.15 -4.1PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 12 22.96 -11.4PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 7 22.25 -11.4PennyMFn PFSI .47p ... 6 25.20 16.00 54 19.85 -11.2PennyMac PMT 1.88 9.6 20 19.67 14.87 579 19.55 +21.7Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 53 25.24 PennyM pfB PMTpB ... ... ... 25.45 23.68 26 25.18 Penske PAG 1.40f 2.9 12 54.83 38.33 294 48.62 +1.6Pentair PNR .70 1.6 13 74.84 41.28 885 42.61 -39.7Penumbra n PEN ... ... ...dd 167.35 77.75 210 139.00 +47.7PerfFood n PFGC ... ... 23 38.70 25.40 364 36.90 +11.5PerkElm PKI .28 .4 29 84.49 62.43 462 75.03 +2.6PermRck n PRT ... ... ... 16.69 15.00 24 16.00 +3.2Prmian PBT .64e 7.0 25 10.30 7.80 38 9.12 +2.8Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1069 77.72 -10.8Perspecta n PRSP ... ... ... 25.45 19.84 1684 22.56 -8.1PetChina PTR .70e 1.0 ... 85.02 60.69 183 71.90 +2.8PetrbrsA PBR/A ... ... ... 14.98 7.24 14490 8.95 -9.0Petrobras PBR ... ... ... 17.20 7.72 21136 10.35 +.6Pfenex PFNX ... ... ...dd 8.42 2.07 175 5.70 +114.3Pzer PFE 1.36 3.7 15 39.43 32.32 16797 37.21 +2.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.35 4.89 116 5.54 -5.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 22 121.69 76.21 6181 82.84 -21.6PhilipsNV PHG .88e 2.0 ... 43.98 35.47 867 43.05 +13.9Phillips66 PSX 3.20f 2.9 25 122.38 80.73 1422 110.66 +9.4Phill66LP PSXP 2.71f 5.5 18 56.48 44.40 153 49.62 -5.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 165 4.54 -30.0PhysRltTr DOC .92 5.7 42 19.07 14.13 4148 16.02 -9.8PiedmOfc PDM .84 4.2 9 21.19 16.69 791 20.18 +2.9Pier 1 PIR .28 12.1 ...dd 5.92 2.15 1511 2.32 -44.0PimUS Eq n MFUS ... ... ... 29.49 25.01 12 28.69 +3.9Pim IntEq n MFDX ... ... ... 28.41 25.25 6 25.56 -4.4PimEmMkt MFEM ... ... ... 28.32 23.49 4 23.92 -8.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 38 17.12 -.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 49 8.32 -18.1PimcCA3 PZC .72 6.9 ...q 11.15 9.55 27 10.46 +.2PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 95 17.94 +4.3PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 161 17.72 +7.7PimDyCrd PCI 1.97 8.3 ...q 23.90 21.61 340 23.76 +5.9PimDyInco PDI 2.65a 8.2 ...q 32.49 28.60 136 32.31 +7.5PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 47 12.14 +3.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 186 10.60 +1.6PimStPls PGP 2.20 14.0 ...q 18.28 12.37 38 15.68 +2.0PimcoHiI PHK 1.24 14.3 ...q 8.83 7.19 486 8.65 +16.0PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 43 27.61 +6.6PimcoMuni PMF .98 7.4 ...q 14.23 12.29 50 13.24 +1.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 192 13.22 +.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 68 11.58 PimcoNY PNF .68 5.5 ...q 13.63 11.26 2 12.36 -3.3PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 7 10.53 -12.3PimcNY3 PYN .63 6.8 ...q 10.27 8.50 3 9.28 -6.5PimcoStrIn RCS .96 9.7 ...q 10.65 8.62 62 9.85 +7.3PinnaclFds PF 1.30 2.0 13 70.51 52.25 2421 65.86 +10.7PinWst PNW 2.78 3.4 19 92.42 73.41 679 80.84 -5.1PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.50 24 14.51 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 1368 5.65 +85.2tPionFltRt PHD .72 6.5 ...q 12.22 11.13 232 11.16 -2.7PionHiIn PHT 1.14 12.2 ...q 10.12 9.25 109 9.34 -3.8PioMuAdv MAV .84 7.7 ...q 11.88 10.50 24 10.88 -4.3PioMunHi MHI .84 7.3 ...q 12.35 11.10 105 11.43 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1846 182.59 +5.6PiperJaf PJC 1.50f 1.9 13 99.80 52.75 54 77.40 -10.3PitnyBw PBI .75 8.3 6 16.13 8.11 2208 9.00 -19.5PitnyBw 43 PBIpB 1.67 6.8 ... 26.76 21.46 37 24.70 +1.3PivotSft n PVTL ... ... ... 31.24 15.11 770 25.10 +59.6PlainsAAP PAA 1.95 8.4 30 26.95 18.38 2013 23.25 +12.6PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 5254 23.40 +6.6PlanetFit n PLNT ... ... 2 46.81 22.26 1154 45.19 +30.5Plantron PLT .60 .8 26 82.28 41.28 201 79.52 +57.8PlatfmSpc PAH ... ... 17 14.82 9.09 2807 12.35 +24.5PlatGpM rs PLG ... ... 1 .85 .08 509 .11 -63.8PlayAGS n AGS ... ... ... 29.17 16.66 172 28.32 +53.1PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 10 15.92 -13.9PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.76 -1.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.96 486 122.00 -1.6PolyMet g PLM ... ... ...dd 1.36 .58 138 .90 +4.7PolyOne POL .70 1.6 20 47.48 34.15 310 44.10 +1.4PortGE POR 1.45f 3.3 21 50.11 39.02 720 43.39 -4.8PostHldg POST ... ... 53 88.93 70.66 402 86.87 +9.6PowrREIT PW ... ... ...dd 8.30 5.50 1 6.24 +1.3PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.40 +3.1PS 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 25.44 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8 PSCrudeDS DTO ... ... ...q 164.59 51.80 14 57.99 -34.7PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.20 1 7.50 -28.8PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.85 1 6.08 +19.3PSCrudeSh SZO ... ... ...q 93.73 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.23 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.18 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 7.67 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 39.96 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.21 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 26.05 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 19.80 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.78 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.57 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.12 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.27 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 166.95 127.36 1518 164.06 +6.1PrecDrill PDS .28 ... ...dd 4.14 2.26 2107 3.58 +18.5PfdAptCm APTS 1.02f 5.7 ...dd 22.71 13.60 482 17.89 -11.7Prestige rs PBH ... ... 3 269.50 27.84 404 38.85 -12.5Pretium g PVG ... ... ... 12.44 6.17 1738 8.87 -22.3Primerica PRI 1.00 1.0 13 108.05 71.60 159 102.50 +.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.48 -1.9PrinActGl GDVD ... ... ... 29.52 25.29 0 27.73 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.48 +.8tPrinSpec n PREF ... ... ... 101.70 94.75 6 94.78 -5.5PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 19 18.00 +4.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 34.95 301 37.40 -34.6ProLogis PLD 1.92 2.9 25 67.53 56.59 2371 65.40 +1.4ProPetr n PUMP ... ... ... 22.88 10.84 997 15.78 -21.7PrShtDow 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 32.43 742 43.18 ProUltMC s MVV ... ... ...q 45.43 32.29 15 44.32 PrUltQQQ s QLD ... ... ...q 93.29 57.62 1209 91.39 +24.6ProUltSP s SSO .40e .3 ...q 125.72 88.67 2331 115.75 +5.8PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.70 +8.0ProShtHY SJB ... ... ...q 23.91 22.90 12 23.03 -.4ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 1 77.68 -7.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 20 54.10 -5.8ProSShOG DDG ... ... ...q 27.58 20.60 21.51 -6.4ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.68 32 68.86 +3.1ProUltTl s LTL ... ... ...q 53.22 35.57 0 39.31 -9.0ProHdgRep HDG ... ... ...q 46.26 43.95 5 45.30 -.1ProUltEM EET ... ... ...q 114.48 70.73 6 76.71 -18.4ProRaLS RALS .62e 1.7 ...q 38.19 35.85 36.40 -3.2ProUSL7-10T PST ... ... ...q 23.82 20.50 16 22.71 +5.4ProShtEafe EFZ ... ... ...q 27.83 23.78 17 26.14 +2.6ProShtEM EUM ... ... ...q 20.90 16.23 1609 19.11 +6.5ProUltEaf s EFO ... ... ...q 50.26 37.33 41.22 ProUEurop UPV ... ... ...q 66.95 50.57 54.71 -6.7ProShtBM SBM ... ... ...q 20.23 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 11.46 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 7 67.03 +1.6ProUltFin s UYG ... ... ...q 47.86 33.38 79 41.96 ProShtRE REK ... ... ...q 17.94 15.33 2 15.47 -2.2ProShtChi50 YXI ... ... ...q 23.26 16.42 9 20.18 +4.9ProUltSem s USD ... ... ...q 54.11 27.45 25 44.96 ProUltUt s UPW ... ... ...q 54.09 37.86 11 47.38 +.7PrUltTech s ROM ... ... ...q 113.10 65.88 17 108.79 +24.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 9 38.39 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 62 43.15 +9.0ProUltInd s UXI ... ... ...q 83.64 56.44 8 70.00 -4.2PrUltHCr s RXL .63e .7 ...q 107.49 77.00 51 96.30 +9.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 96.79 +18.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 43.65 -11.0ProUBasM UYM .15e .2 ...q 82.75 56.75 10 69.15 -6.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 101 103.76 +26.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 127.00 +8.7ProUltSC s SAA ... ... ...q 124.72 75.95 2 122.25 +21.4ProUPD30 s UDOW ... ... ...q 116.82 59.72 1064 89.20 -5.4ProUlR2K s UWM ... ... ...q 86.27 54.70 100 83.44 +18.1ProSht20Tr TBF ... ... ...q 23.81 21.58 438 22.48 +2.8PUltSP500 s UPRO ... ... ...q 57.48 34.16 4730 49.73 ProUChin50 XPP ... ... ...q 113.86 59.83 8 68.33 -18.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 9 35.75 +13.9PUVixST rs UVXY ... ... ...q 45.62 8.52 36060 10.29 +.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1986 27.14 +17.2PS ShCrd rs OILD ... ... ... 120.16 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.71 528 53.54 +43.8PrUCrude rs UCO ... ... ...q 34.79 13.38 5156 30.99 +32.2PrUltYen rs YCL ... ... ...q 65.77 56.16 0 56.54 -1.6PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 24 21.67 +2.5tPrUltSilv AGQ ... ... ...q 39.51 28.47 242 28.47 -15.9PrUltShN s KOLD ... ... ...q 52.12 30.06 15 41.45 +4.5ProUShGld GLL ... ... ...q 80.66 63.08 12 76.62 +10.9PrSUShAus CROC ... ... ...q 51.30 42.20 1 50.85 +11.2PrUltShYen YCS ... ... ...q 76.95 64.93 14 75.31 +.4ProSUltGold UGL ... ... ...q 44.38 35.62 33 35.96 -11.6ProShtVx s SVXY ... ... ...q 139.47 9.53 11627 13.47 -89.5PrUShCrd s SCO ... ... ...q 47.44 14.69 4082 16.32 -33.6ProShtEuro EUFX ... ... ...q 42.23 38.37 41.24 +3.1ProUltEuro ULE ... ... ...q 18.97 15.76 2 16.04 -8.1ProUShEuro EUO ... ... ...q 23.33 19.46 58 22.83 +7.7ProctGam PG 2.87 3.6 21 94.67 70.73 7846 79.16 -13.8ProgsvCp PGR .69e 1.2 31 64.77 43.59 2682 59.23 +5.2ProsHldg PRO ... ... ...dd 39.40 21.36 124 38.60 +45.9ProShtQQQ PSQ ... ... ...q 40.45 30.60 1013 30.87 -13.2ProShSP rs SH ... ... ...q 33.63 28.14 3610 28.73 -4.8PrUShSP rs SDS ... ... ...q 51.12 35.66 6570 36.69 -10.6PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 2 16.52 -11.9PUShtQQ rs QID ... ... ...q 69.72 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 524 22.77 -29.6PrUShD3 rs SDOW ... ... ...q 31.52 15.67 3612 17.74 -9.0PUltShtF rs FINZ ... ... ...q 13.97 6.47 7 8.03 -1.0PrSUlhGM rs GDXS ... ... ...q 18.16 12.07 14 14.76 +5.5ProUShL20 TBT ... ... ...q 39.86 32.99 1534 35.40 +4.8PrShR2K rs RWM ... ... ...q 48.41 37.50 251 38.08 -9.9PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 0 19.20 -20.7PrUShRE rs SRS ... ... ...q 37.33 26.99 20 27.49 -6.0PUShtR2K TWM ... ... ...q 22.96 13.54 1003 13.97 -20.0PrUShtSC SDD ... ... ...q 21.13 11.91 12.03 -22.9PUShChi50 rs FXP ... ... ...q 101.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 2 31.96 -4.6PUShtIndl SIJ ... ... ...q 21.83 14.55 24 16.33 -3.0PS OnlSt n CLIX ... ... ... 50.79 37.63 9 50.31 +28.0tPrShtSmC SBB ... ... ...q 39.75 30.35 3 30.41 -11.3PUPShtMC SMDD ... ... ...q 15.02 8.08 0 8.13 -18.9PrSh K1 n OILK ... ... ... 27.25 17.12 1 26.39 +21.9PUShtEur EPV ... ... ...q 36.94 26.83 12 31.63 +2.1PUShtSPX rs SPXU ... ... ...q 63.36 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 33.94 22.75 5 28.12 +6.3ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 349 63.27 -1.2PUltShEafe EFU ... ... ...q 26.60 19.90 23.06 +1.2PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 36.15 -14.1PrUltBra rs UBR ... ... ...q 107.88 44.12 3 49.35 -36.8PrSht20yTr TTT ... ... ...q 31.13 25.65 56 25.95 -2.4ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.99 -2.1PUltShOG DUG ... ... ...q 53.46 28.56 124 30.49 -17.6PS MngdF FUT ... ... ... 40.60 39.00 0 40.02 -.6PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 3 36.30 +1.3ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 42.19 +1.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.85 -.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.42 +.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 58.50 +7.5ProMerger MRGR .12e .3 ...q 36.45 34.73 36.09 -.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.54 +.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 14 89.12 -15.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 94 74.41 -3.4ProSht7-10y TBX ... ... ...q 29.77 27.55 7 29.06 +2.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 69.17 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 13 55.45 +1.7ProSR2KDv SMDV .47e ... ...q 58.99 51.18 44 58.52 +6.0PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.96 -3.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.93 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 2 24.03 -4.8PrUltShtTc REW ... ... ...q 22.91 11.80 10 12.12 -26.4PrUShtFn SKF ... ... ...q 27.17 18.61 8 19.99 -4.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 33.72 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.79 -.6Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 29.04 +4.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.00 0 56.21 -4.1ProCdNASh WYDE ... ... ...q 33.50 32.10 32.53 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 4 25.31 -2.3ProspBcsh PB 1.44 2.1 18 79.20 55.84 242 68.91 -1.7Protalix PLX ... ... ...dd .92 .38 482 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 136.40 66.85 167 128.55 +24.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 69 27.71 +2.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1783 95.40 -17.0Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 45 25.90 +2.6PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 47 25.63 +1.3PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 5 26.45 +1.0PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 9 26.73 +2.5Prud UK PUK 1.49e 3.3 ... 55.36 45.09 228 45.45 -10.5PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 54.50 41.67 2348 52.62 +2.2 PubStrg PSA 6.80 3.0 25 234.90 180.48 818 229.57 +9.8PubSt pfU PSApU 1.41 5.5 ... 25.55 24.59 14 25.46 +1.3PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 6 25.12 -.4PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 21 25.05 +.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 7 25.13 +.6PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 16 26.42 -.7PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 19 26.52 +.3PubSt pfG PSApG ... ... ... 25.63 22.49 22 25.00 +.2PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 53 25.14 +.5PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 32 24.57 -1.3PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 19 24.97 -.2PubSt pfC PSApC ... ... ... 26.45 23.05 11 25.12 -1.4PubSt pfB PSApB ... ... ... 26.69 23.90 20 25.85 +.6PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 27 26.26 -1.0PulteGrp PHM .36 1.2 17 35.21 23.81 3693 29.39 -11.6PureStrg n PSTG ... ... ...dd 25.62 11.99 1689 23.78 +49.9PutHiInSec PCF .37 3.9 ...q 9.55 8.60 112 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 138 7.03 -5.1PMIIT PIM .31 6.8 ...q 4.89 4.54 131 4.58 -4.0PMOT PMO .71 6.2 ...q 12.85 11.44 105 11.54 -6.6PPrIT PPT .31 6.0 ...q 5.68 5.05 466 5.18 -2.8Puxin n NEW ... ... ... 35.00 17.00 223 19.01 -9.5PzenaInv PZN .41e 4.6 20 13.15 8.61 31 9.01 -15.6Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 235 60.20 +63.4QEP Res QEP .08 .6 37 13.77 7.02 4288 12.90 +34.8QIAGEN QGEN ... ... 41 37.61 30.20 940 36.95 +19.5QTS RltTr QTS 1.64 3.9 38 61.55 31.58 651 42.16 -22.2QuadGrph QUAD 1.20 5.7 10 31.29 17.73 179 21.08 -6.7QuakerCh KWR 1.48f .9 32 165.93 129.98 21 159.90 +6.0QuaCare QCP ... ... ... 22.91 12.25 1402 20.56 +48.9QuanexBld NX .16 .9 23 24.60 16.25 117 17.80 -23.9QuantaSvc PWR ... ... 23 40.11 32.19 1295 33.61 -14.1QntmDSS rs QTM ... ... 25 8.66 1.87 173 2.03 -63.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 75 26.92 +3.2QnForSm n FFSG ... ... ... 27.15 24.51 3 26.51 +2.8QnForTcG n FFTG ... ... ... 26.55 24.19 3 24.94 -2.5Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 168 28.48 +4.1InspCpBd n IBD ... ... ... 28.29 24.07 0 24.37 -3.4QuaInsp n ISMD ... ... ... 29.95 23.78 81 29.12 +10.1QuaInsLg n BLES ... ... ... 30.44 26.06 4 28.09 -1.2FormInco n FFTI ... ... ... 27.57 23.70 28 24.05 -3.6FrmHdGr n FFHG ... ... ... 29.49 24.03 6 28.72 +4.3QuanReal n QXRR ... ... ... 26.19 23.44 24.88 -1.6QuanDyn n XUSA ... ... ... 30.05 25.12 0 29.87 +6.9QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.11 +.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.35 -1.3QuanGrw n QXGG ... ... ... 29.10 25.68 2 28.38 +2.1Qudian n QD ... ... 54 34.91 7.64 2616 8.11 -35.3QstDiag DGX 2.00f 1.8 22 116.49 90.10 1055 113.58 +15.3QuintEn n QES ... ... ... 10.67 7.10 32 8.63 -4.1QuormHl n QHC ... ... ... 10.00 2.91 76 5.03 -19.4QuotientTc QUOT ... ... ...dd 17.85 10.35 198 14.15 +20.4Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 14 22.95 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 7 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 43 23.36 -1.7Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 42 23.46 -1.2Qwest53 CTY 1.53 7.3 ... 25.57 18.66 33 20.94 -4.8Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 25 22.38 -1.1Qwest 56 CTAA ... ... ... 27.37 21.51 10 24.68 -.1Qwest57 n CTDD ... ... ... 25.97 20.51 53 22.58 -1.3Qwest56 n CTBB ... ... ... 25.60 19.86 56 22.12 -1.8R -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 45 21.86 -5.2RELX plc s RELX .54e 2.4 ... 24.03 20.31 156 22.24 -6.2RH RH ... ... 47 164.49 44.00 1586 132.78 +54.0RLI Corp RLI .88f 1.3 28 69.74 50.34 68 68.38 +12.7RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 415 22.15 +.8RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 19 26.76 -.9RPC RES .40 2.7 20 27.07 13.55 1771 14.96 -41.4RPM RPM 1.28 2.2 21 60.88 46.36 1004 59.53 +13.6RSP Perm RSPP ... ... 81 51.51 28.76 1150 46.02 +13.1RYB Edu n RYB ... ... ...cc 31.80 15.50 148 19.76 +17.1RadianGrp RDN .01 .1 10 23.49 14.06 1515 16.40 -20.4RadiantLog RLGT ... ... 68 5.55 3.46 69 4.08 -11.3RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 0 26.05 +.7RafaelHl n RFL ... ... ... 10.31 3.05 56 9.40 +91.8RLauren RL 2.50f 2.0 18 145.94 70.57 741 126.37 +21.9RamcoG RPT .88 6.8 10 15.00 11.15 616 13.01 -11.7RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 9 52.69 -8.6RangeRs RRC .08 .5 18 22.92 11.93 7194 16.60 -2.7RngrEnS n RNGR ... ... ...dd 15.70 6.88 7 10.27 +11.3RJamesFn RJF .88f 1.0 19 102.17 74.14 536 91.58 +2.8RayAdvM RYAM .28 1.6 23 22.96 12.68 426 17.59 -14.0RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 126.18 -12.4Rayonier RYN 1.08f 2.8 41 39.73 27.71 530 38.70 +22.4Raytheon RTN 3.47 1.8 28 229.75 165.14 1307 194.03 +3.7RealityETF DIVY .46p ... ...q 28.89 25.50 14 26.91 +3.2RltDvcDiv LEAD ... ... ...q 34.32 28.20 7 32.98 +3.2RealDivc n DFND ... ... ...q 28.60 25.12 3 27.37 +.4RealDivG n GARD ... ... ...q 26.84 21.91 25.26 +1.1Realogy RLGY .27p 1.2 15 35.18 22.28 924 23.25 -12.3RltyInco O 2.53 4.6 31 60.05 47.25 1008 55.14 -3.3ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 189 29.45 -4.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 79 177.70 95.88 2641 145.00 +20.7RedLionH RLH ... ... ...dd 12.70 6.15 48 11.60 +17.8RedwdTr RWT 1.20f 7.2 12 17.45 14.29 265 16.71 +12.8Reeds REED ... ... ... 3.10 1.30 40 2.70 +74.2RegalBel RBC 1.12f 1.4 15 87.50 67.84 160 80.80 +5.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 803 61.32 -11.4RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 124 .23 +35.3RegHlt pfA RHEpA 2.72 90.7 ... 22.90 2.10 2 3.00 -62.5RegnlMgt RM ... ... 16 37.21 21.47 31 36.06 +37.1RegionsFn RF .36 2.0 16 20.21 13.03 7646 17.69 +2.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 87 25.50 +.6Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 29 27.73 -2.5Regis Cp RGS ... ... ...cc 18.63 9.40 165 17.42 +13.4ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 355 136.10 -12.7ReinsGp42 RZA 1.55 5.5 ... 30.06 26.54 67 28.29 +2.8ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 10 26.28 -6.1RelStlAl RS 2.00 2.2 20 97.41 68.46 321 89.62 +4.5RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 73 55.90 +15.3RenaisIPO IPO .02e .1 ...q 31.67 24.82 3 30.29 +7.4RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 0 22.67 -7.0RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 177 124.00 -1.3RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 22 24.60 -2.2RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 1 25.55 +.2ReneSola rs SOL ... ... ...dd 3.79 2.12 29 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 14 1.67 +11.0Renren rs RENN ... ... ...dd 3.19 .55 309 2.42 +156.1RepubSvc RSG 1.38 2.0 32 69.97 60.26 1148 69.71 +3.1ResMed RMD 1.40 1.3 52 108.55 71.29 651 107.57 +27.0ResolEn rs REN ... ... ... 38.64 23.64 375 34.09 +8.3ResoluteF RFP ... ... ...dd 12.15 4.20 151 10.15 -8.1RestBrnds QSR 1.80 2.9 20 68.89 53.09 2259 63.09 +2.6RetailProp RPAI .66 5.2 12 13.78 10.84 1173 12.78 -4.9RetailVal n RVI ... ... ... 38.00 30.06 959 36.58 +13.0RetractTc RVP ... ... ...dd 1.48 .54 53 .79 +15.6RevGp n REVG .20 1.2 ... 33.15 12.87 546 16.50 -49.3Revlon REV ... ... ...dd 27.90 15.60 60 17.40 -20.2RexAmRes REX ... ... 15 102.00 70.48 39 75.12 -9.3RexahnPh rs RNN ... ... ...dd 3.19 1.35 76 1.55 -23.3RexfordIR REXR .64f 2.1 53 32.91 26.32 246 31.09 +6.6RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.20 -5.8RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 2 24.70 -.4Rexnord RXN ... ... 20 31.44 22.64 366 28.71 +10.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 19 61.51 +5.1RiceMidstr RMP 1.22f 6.9 13 23.00 16.68 279 17.59 -18.1RingCentrl RNG ... ... ...dd 81.20 34.10 663 74.40 +53.7RingEngy REI ... ... ...dd 17.35 11.58 848 13.72 -1.3RioTinto RIO 2.27e 4.3 ... 60.72 42.65 6099 53.38 +.9RitchieBr RBA .68 2.1 37 36.00 24.08 539 32.87 +9.8RiteAid RAD ... ... 2 2.80 1.38 6042 1.68 -14.7RivrnOpp n RIV 1.68 8.2 ... 21.63 19.10 21 20.61 +2.9Riv/Doubl n OPP ... ... ... 19.76 17.12 32 17.80 -3.2RoadrnTrn RRTS ... ... 4 9.75 1.63 1205 2.59 -66.4RobtHalf RHI 1.12f 1.7 27 70.35 42.92 667 66.52 +19.8RockwlAut ROK 3.68 2.2 25 210.72 155.81 866 167.25 -14.8RockColl COL 1.32 1.0 21 139.63 105.04 733 134.78 -.6RogCm gs RCI 1.57 ... 14 54.95 43.11 254 48.86 -4.1Rogers ROG ... ... 32 184.00 105.60 95 116.33 -28.2sRollins s ROL .56 1.0 68 55.13 40.53 469 55.09 +18.4Roper ROP 1.65 .6 29 292.97 226.81 377 276.72 +6.8RosettaStn RST ... ... ...dd 17.22 8.71 66 16.56 +32.8Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 1658 15.87 +1.3RBCda pfT RYpT 1.69 ... ... 31.75 27.94 4 31.00 +3.5RoyalBk g RY 3.76 ... ... 87.10 72.61 641 76.17 -6.7RBScotlnd RBS ... ... ... 8.74 6.36 880 6.55 -14.3RBSct 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 ... 25.50 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 38 25.86 +1.6RylCarb RCL 2.40 2.2 15 135.65 101.20 1522 109.24 -8.4RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1191 72.70 +6.5RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.48 3878 69.27 +3.8RoyceGVal RGT .10e ... ... 11.73 9.51 16 10.49 -3.0RoyceMC RMT .63e 6.1 ...q 10.50 8.09 222 10.30 +9.1Royce RVT 1.22e 7.7 ...q 17.18 14.02 467 15.76 -2.5RubiconPrj RUBI ... ... ...dd 5.30 1.48 210 2.99 +59.9Rudolph RTEC ... ... 20 34.55 21.10 205 29.40 +23.0Ryder R 2.08f 2.8 18 90.26 65.65 547 74.07 -12.0RyersonH RYI ... ... 43 12.95 7.65 120 11.95 +14.9RymanHP RHP 3.40 4.1 17 85.77 57.78 158 82.58 +19.6S -S&P Glbl SPGI 2.00 1.0 31 210.82 146.96 677 209.44 +23.6SAP SE SAP 1.31e 1.1 ... 121.95 99.20 654 117.82 +4.9SCANA SCG .49m 1.3 10 68.35 33.61 892 39.40 -1.0SCE TrV n SCEpK ... ... ... 29.56 24.70 22 26.59 +.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 15 24.58 +1.7SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 6 27.63 +2.1SCETr pfJ SCEpJ 1.34 5.1 ... 28.31 23.96 17 26.44 +2.5SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 21.75 27 23.82 -.8SJW SJW 1.12a 1.7 23 69.29 47.57 99 66.21 +3.7SK Tlcm SKM ... ... ... 28.97 22.66 447 23.56 -15.6SLGreen SLG 3.25 3.2 30 106.04 89.46 330 101.80 +.9SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 14 25.86 +3.1SM Energy SM .10 .4 ...dd 28.45 12.29 2281 26.97 +22.1Spd LgGl n GLDW ... ... ... 123.23 115.25 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 4407 247.08 -.1SpdrGold GLD ... ... ...q 129.52 114.83 6974 117.64 -4.9SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 10 33.68 -6.2SpdrNoANR NANR ... ... ...q 37.79 30.57 20 36.10 +1.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.46 0 89.48 -.4SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 4420 38.77 -4.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 42

Spd MsciCh XINA ... ... ... 26.62 19.27 20.04 -16.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 91.29 5 98.98 -5.4Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.69 -2.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 75.77 -3.7SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.98 0 59.17 -3.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.11 155 60.25 -5.8S&PChina GXC 1.31e 1.3 ...q 123.91 89.01 46 102.83 -4.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 75.54 +.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.73 21 59.48 -7.8SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.29 13 62.88 -3.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 12 68.26 -3.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.33 3 78.12 -.9SpdEMkt s SPEM ... ... ...q 42.47 33.28 1499 35.29 -7.5SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.64 39 30.63 -6.8SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.35 99 49.48 +.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 138 48.31 -1.2SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 23 46.97 -9.7SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 151 38.58 -6.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.43 97 36.98 -5.2SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 20 49.71 -4.0SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 859 39.18 -3.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.87 154 33.85 -4.6SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.94 2217 30.28 -4.5SP Mid MDY 2.94e .8 ...q 366.71 307.28 877 362.11 +4.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.85 76524 276.86 +3.7SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 15 26.39 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.74 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.30 11 37.85 -1.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 309 47.05 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 44 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 1 76.71 +2.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 289 47.60 -2.1SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 7 66.67 +.7SpdrGroEq SYG 1.85e .8 ...q 86.17 71.24 0 82.78 +4.2SpdrBiot s XBI .44e .4 ...q 101.55 74.25 2717 99.73 +17.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 255 94.24 -.3SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.90 2 83.01 -2.9SpdrHome XHB .15e .4 ...q 47.20 37.17 1608 40.36 -8.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2032 48.19 +1.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 2 58.83 +1.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 213 30.47 -.7Spd LgCap s SPLG ... ... ...q 33.54 28.29 620 32.55 +4.0SpdrLCpG s SPYG ... ... ...q 36.36 29.53 627 36.04 +9.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 263 30.07 -2.0Spd MidC s SPMD ... ... ...q 36.16 29.60 262 35.65 +6.9SpdMCpG s MDYG ... ... ...q 56.05 46.42 83 55.12 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 66 53.06 SpdrNY Tch XNTK .41e .4 ...q 98.30 72.98 70 95.67 +14.1SpdrSemi s XSD .16e .2 ...q 78.02 60.17 90 74.60 +6.9SpdrSCp s SLYG ... ... ...q 65.88 51.69 253 65.02 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 124 68.40 SpdrRs3K s THRK ... ... ...q 35.46 29.94 1045 34.71 +4.5SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 159 94.41 +.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 77 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 70.09 13 98.84 +26.6SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.86 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.89 0 104.10 +2.1SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 31.04 -3.8SpdrIntCBd IBND .14e .4 ...q 36.87 33.09 230 33.81 -4.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1241 30.72 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 26 56.44 +1.4SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 71 43.68 -.8SpdrBarITB BWZ .01e ... ...q 33.49 30.98 30 31.25 -2.7SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 683 53.51 +5.8SpdrLTBd s SPLB ... ... ...q 28.77 25.87 69 26.46 -7.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 315 33.28 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 13 25.36 -2.5SpdrEMBd EBND ... ... ...q 30.91 26.64 123 27.08 -8.8SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 554 27.32 -.9SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.26 9832 35.59 -3.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 1005 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 32 54.31 -5.6SPLIntTB s BWX ... ... ...q 29.72 27.23 685 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 12 63.47 -2.6SpdrTelcm XTL .68e .9 ...q 75.26 65.10 3 74.55 +9.1SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 2 71.32 +15.8SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 39 80.05 +24.3SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.70 4 84.77 +22.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 59 25.40 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 71.58 45 88.15 +5.5SpdAgBd n SPAB ... ... ... 28.84 27.57 573 27.89 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 124 55.45 -1.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 961 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 1400 35.23 -3.7SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 41 58.62 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4782 62.25 +5.8Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 2 121.81 +6.1SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 7037 49.15 +8.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 196 48.13 -1.7SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 70 44.66 +2.7SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 20418 43.28 +16.4SpNuBST rs SHM ... ... ...q 48.95 47.51 225 48.01 +.2SpdrGendr SHE ... ... ... 75.63 66.74 4 73.87 +4.3SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1213 17.00 -.8SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 74.32 +2.4SpdrMetM XME .24e .7 ...q 39.62 29.08 2448 36.04 -.9SpdrR1KMo ONEO ... ... ... 77.42 68.69 6 74.06 +1.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.24 +1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 116 37.65 +.5SpdrFosFFr SPYX ... ... ...q 69.64 58.70 12 67.05 +3.5SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 92.45 +2.1SpdrUsaSt QUS .54e ... ...q 82.07 69.37 5 79.30 +2.7Spd SP600 s SLY ... ... ... 75.31 58.62 58 74.19 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 64.38 +3.3SpdrSCap n SPSM ... ... ... 33.52 28.11 253 33.02 +4.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 23 19.21 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 3 96.86 +6.0SPX Cp SPXC ... ... 16 37.96 23.41 316 36.24 +15.5SPX Flow n FLOW ... ... 41 54.92 31.10 103 43.62 -8.3SRC Eng SRCI ... ... 16 13.32 6.72 2748 11.13 +30.5STMicro STM .40 1.8 24 26.43 15.18 4767 22.14 +1.4SABESP SBS .39e 6.4 ... 11.96 5.72 1022 6.11 -41.5SabnR SBR 2.34e 5.1 22 50.00 37.00 11 46.00 +3.1SachemC n SACH .42 10.1 ... 5.02 3.30 9 4.15 +5.3SafeBulk SB .04 1.2 ... 4.00 2.26 318 3.46 +7.1SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.88 3 23.93 +.1SafeB pfD SBpD 2.00 8.3 ... 24.20 18.96 9 24.09 +2.4SafegdSci SFE ... ... ...dd 14.40 10.75 129 12.80 +14.3SafeInco n SAFE .60 3.1 ... 20.17 15.57 33 19.38 +10.1SagaComm SGA 1.20 3.2 4 46.80 36.10 7 38.05 -5.9SailptTch n SAIL ... ... ...dd 28.94 12.82 296 25.77 +77.7StJoe JOE ... ... 55 20.00 16.75 111 18.05 sSalesforce CRM ... ... ...cc 143.51 87.26 6133 145.25 +42.1SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 56 10.11 -8.3SallyBty SBH ... ... 10 21.36 14.05 1395 16.24 -13.4SJuanB SJT .65e 10.9 13 10.54 5.66 58 6.00 -27.2SanchezEn SN ... ... ...dd 6.85 2.78 2733 4.86 -8.5SanchzM rs SNMP 1.80 15.4 ...dd 13.25 9.35 19 11.70 +5.4SandRidge SD ... ... ... 21.90 13.02 219 17.30 -17.9SandRMiss SDT .22e 11.3 2 2.30 .73 150 1.99 +140.9SandRMs2 SDR .21e 11.3 1 2.00 .74 133 1.91 +124.4SandRdgP PER .50e 18.6 6 3.10 1.80 499 2.70 +31.7SandstG g SAND ... ... ... 5.64 3.83 849 4.42 -11.4Sano SNY 1.58e 3.8 ... 50.65 37.43 1396 41.53 -3.4SantCUSA SC .23e ... 6 20.46 12.65 840 19.68 +5.7SantFn 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 25.90 +.9SaratogaI SAR 2.04f 8.2 ... 28.30 19.62 546 24.74 +10.6SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 18 25.75 -.2Sasol SSL 1.41e 3.7 ... 38.93 26.92 243 37.93 +10.9SaulCntr BFS 2.08 3.8 18 65.43 46.71 36 54.72 -11.4SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 2 24.86 -1.8SaulCt pfD BFSpD ... ... ... 23.30 22.83 2 22.98 -.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7454 68.34 +1.4SchndrNt n SNDR .24 .9 ... 30.52 20.18 652 27.44 -3.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 429 67.41 +4.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.54 773 66.37 +4.1SchwLCGr SCHG .63e .8 ...q 78.15 63.04 347 77.69 +9.9SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 618 54.03 -1.2SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 167 55.97 +5.1SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 282 75.34 +8.0SchwEMkt SCHE .49e 1.9 ...q 31.08 24.83 660 25.88 -7.4Sch 1000 n SCHK ... ... ... 28.14 24.88 37 27.34 +4.1SchEMLgC FNDE .39e 1.4 ...q 33.13 26.53 224 27.68 -6.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.40 118 34.47 -4.1SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.89 274 29.56 -2.8SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 165 40.60 +7.1SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 220 37.95 +1.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 20 37.90 +1.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 475 50.12 -2.1SchwIntEq SCHF .71e 2.2 ...q 36.35 31.57 1528 33.02 -3.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 449 50.64 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 601 42.07 +1.1SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 1865 52.23 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 150 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 207 54.93 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.14 147 35.70 -2.5Schwab SCHW .40 .8 28 60.22 38.06 6187 50.47 -1.8Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 27 26.93 +.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 21 26.76 -.9SchwitMau SWM 1.72 3.9 15 48.06 36.42 146 43.71 -3.6SciApplic SAIC 1.24 1.5 21 90.84 60.21 146 84.25 +10.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.31 1 25.58 +.5ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 451 7.20 -2.7ScorpioTk STNG .04 1.4 ... 4.18 1.85 2291 2.79 -8.5ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.90 +.2ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.54 +.5Scotts SMG 2.12 2.5 21 110.12 76.60 265 86.31 -19.3Sea Ltd n SE ... ... ... 17.19 10.06 1765 15.49 +16.2SbdCp SEB 6.00 .2 14 4690.00 3747.00 0 3977.08 -9.8SeabGld g SA ... ... ... 13.70 9.80 257 11.60 +2.7SeacorHld CKH ... ... ...dd 59.00 33.46 149 54.45 +17.8SeacrMar SMHI ... ... ... 25.00 11.66 36 22.93 +96.0Seadrill n SDRL ... ... ... 25.00 15.76 379 22.01 +4.8Seadrill SDLP .40 10.6 ... 4.20 2.60 375 3.77 +3.0SealAir SEE .64 1.5 21 49.94 40.76 1549 42.77 -13.2Seaspan SSW .50 5.0 15 10.72 5.50 1207 10.04 +48.7Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.33 15 25.84 +4.1 Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 7 25.62 +.3Seaspn pfD SSWpD 1.99 7.8 ... 25.41 21.35 15 25.37 +3.0Seaspn pfH SSWpH ... ... ... 25.41 21.15 44 25.17 +6.4Seaspn pfG SSWpG ... ... ... 25.99 21.98 23 25.92 +6.7sSeaspan n SSWA ... ... ... 24.99 23.15 54 25.01 +2.8SeaWorld SEAS ... ... ...dd 22.96 10.42 2447 21.19 +56.2SelEngS n WTTR ... ... ... 21.96 11.22 434 14.78 -19.0SelMedHld SEM ... ... 13 19.78 15.20 443 18.70 +5.9SelctIns 43 SGZA 1.47 5.7 ... 25.83 24.72 16 25.65 +1.9SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 962 24.60 -18.5SemiMfg SMI ... ... 17 9.14 4.49 215 5.94 -30.6SempraEn SRE 3.58 3.1 21 122.98 100.49 6886 115.68 +8.2Sempra pfA SREpA ... ... ... 107.00 95.95 770 102.47 +3.3SendGrid n SEND ... ... ...cc 32.03 17.50 1057 25.26 +5.4SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 226 71.60 -2.1SequansC SQNS ... ... ...dd 3.95 1.44 358 2.01 +5.2Seritage n SRG 1.00 2.3 ... 50.00 34.07 109 42.92 +6.1Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 6 23.49 -3.5ServiceCp SCI .68 1.8 24 40.28 33.12 932 36.95 -1.0sServiceMst SERV ... ... 35 61.15 38.88 1203 61.13 +19.2ServcNow NOW ... ... ...dd 188.59 103.00 1371 187.18 +43.6Servotr SVT .16e 1.7 ...cc 12.80 8.50 1 9.35 -16.0ShakeShk n SHAK ... ... 97 69.96 30.12 1446 63.85 +47.8ShawCm g SJR 1.18 ... ... 23.44 18.50 387 20.74 -9.2ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 396 22.48 -24.6Sherwin SHW 3.44f .8 32 435.15 326.68 526 415.28 +1.3ShinhanFn SHG ... ... ... 50.37 36.54 82 39.15 -15.6ShipFin SFL 1.40 9.5 15 15.98 12.80 1121 14.80 -4.5Shopify n SHOP ... ... ...dd 175.11 88.21 745 160.98 +59.4Shutterstk SSTK ... ... 42 52.78 29.85 147 50.26 +16.8SibanyeG SBGL .14r 5.8 ... 6.50 2.25 1661 2.42 -50.2SiderurNac SID ... ... ... 3.55 1.91 4662 1.94 -20.8SierraMt n SMTS ... ... ... 3.00 2.13 54 2.53 +2.1Sifco SIF ... ... ...dd 7.95 5.00 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1262 59.95 +6.0Silvrbow n SBOW ... ... ... 34.76 19.89 16 30.17 +1.5SlvrcpMt n SVM .02 ... 54 3.43 2.12 680 2.72 +3.8SimonProp SPG 7.80 4.6 23 173.63 145.78 967 171.13 -.4Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 72.11 +.8SimpsnM SSD .88f 1.4 33 67.32 41.79 123 63.60 +10.8SinopcShg SHI ... ... ... 74.09 54.58 65 59.20 +3.9Siteone n SITE ... ... 76 95.49 48.19 221 82.69 +7.8SixFlags SIX 3.12 4.6 22 73.38 51.25 1875 68.31 +2.6Skechers s SKX ... ... 16 43.08 23.90 2037 30.98 -18.1Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 21 10.00 4.45 257 5.55 -35.1Smartsh n SMAR ... ... ... 32.79 18.06 464 23.63 +21.2Smith&N SNN .61e 1.7 63 40.41 33.72 245 35.81 +2.3SmithAO s AOS .72 1.2 32 68.39 53.23 1496 58.85 -4.0Smucker SJM 3.12 2.8 15 133.38 96.13 860 109.85 -11.6SnapInc A n SNAP ... ... ... 21.22 10.50 10429 13.40 -8.3SnapOn SNA 3.28 2.0 16 185.47 140.83 490 163.32 -6.3SocCapH n IPOA ... ... ... 10.85 9.85 7 9.99 -1.0SocCapH un IPOA/U ... ... ... 11.58 10.02 1 10.60 SocQ&M SQM .99e 2.1 ... 64.20 35.05 462 48.16 -18.9Sogou n SOGO ... ... ...cc 15.50 7.91 3175 10.41 -10.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 433 14.34 -33.0Solitario XPL ... ... ...dd .88 .37 115 .42 -30.0SonicAut SAH .24 1.2 10 23.60 15.95 192 20.00 +8.4SonocoP SON 1.56 2.9 27 55.77 46.55 519 54.08 +1.8SonyCp SNE ... ... ... 53.91 36.25 1036 51.96 +15.6Sothebys BID .40 .7 18 60.16 42.78 145 55.66 +7.9SourcC SOR 1.00 2.5 ...q 42.97 38.63 8 40.09 -1.6SoJerInd s SJI 1.12 3.2 30 36.41 25.96 433 34.49 +10.4SthcrssEn SXE ... ... ...dd 3.19 1.40 298 1.52 -10.1SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.40 -7.0SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.52 -5.1SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 22.36 -7.2SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 23.82 -6.3SouthnCo SO 2.40f 5.0 53 53.51 42.38 5136 47.77 -.7SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 58 26.65 -1.3SouthCo ef SOJB ... ... ... 26.25 23.71 28 25.17 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 65 24.77 -2.7SthnCopper SCCO .23e .5 38 58.09 34.52 1077 44.52 -6.2SwstAirl LUV .64f 1.2 9 66.99 49.76 5787 52.53 -19.7SwtGas SWX 2.08 2.6 25 86.87 62.54 158 79.79 -.9SwGA Fn SGB .48f 2.2 16 26.04 18.50 0 22.04 -8.2SwstnEngy SWN ... ... 7 6.72 3.42 20746 5.47 -2.0SprkNtSE wi LOV ... ... ... 15.40 10.15 23 10.56 -16.5Sparton SPA ... ... 19 23.46 16.35 127 16.79 -27.2SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.25 -5.0SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.87 -1.1SpdEmFos EEMX ... ... ... 76.80 61.90 1 63.52 -9.0SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.50 -3.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 14.96 +.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.70 -.6SpectraEP SEP 3.01f 8.6 10 46.47 29.89 554 35.12 -11.2SpectrmB SPB 1.68 2.0 16 126.66 60.13 598 84.90 -24.5SpeedM TRK .60 3.4 19 23.47 16.46 21 17.87 -5.3SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.09 +3.8SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 198 72.75 -3.2SpiritAero SPR .48f .6 19 105.20 58.40 799 84.25 -3.4SpiritAir SAVE ... ... 15 48.81 30.32 1325 36.13 -19.4SpirMTA n SMTA ... ... ... 11.00 8.90 261 10.76 +18.0SpiritRltC SRC .72 8.7 12 8.46 6.47 4494 8.23 +7.0SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 12 23.58 -5.1sSpotify n SPOT ... ... ...dd 182.45 135.51 1998 182.35 +22.4SpragueRs SRLP 2.61 10.4 14 29.00 21.80 9 25.15 +3.9Sprint S ... ... 3 8.92 4.81 6615 5.50 -6.6tSprottSilv PSLV ... ... ...q 6.85 5.77 291 5.76 -9.1SprottGold PHYS ... ... ...q 11.15 9.83 219 10.09 -4.7SprottPPP SPPP ... ... ... 9.91 7.81 19 8.03 -14.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 23.44 5845 65.33 +88.4STAG Indl STAG 1.39 5.0 37 28.95 22.42 598 27.59 +1.0STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 25.88 -1.1StageStrs SSI .20 8.7 ... 3.25 1.45 58 2.31 +37.5SP Matls XLB .98e 1.7 ...q 64.17 53.41 11346 58.47 -3.4SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 6431 86.28 +4.4SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 11484 52.47 -7.8SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 4432 111.60 +13.1SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 19354 75.73 +4.8SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 45894 27.05 -3.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 14199 72.52 -4.2SP Tech XLK .78e 1.1 ...q 72.43 54.94 12975 71.49 +11.8SpdrRESel XLRE ... ... ...q 34.02 29.17 2347 33.03 +.3SP Util XLU 1.55e 3.0 ...q 57.23 47.37 21772 52.49 -.4StdMotor SMP .84 1.7 28 54.73 40.56 50 48.01 +6.9Standex SXI .72 .7 22 110.00 89.40 24 103.15 +1.3StanBlkDk SWK 2.52 1.9 19 176.62 130.56 1355 133.56 -21.3StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 22 25.91 +2.7tStanBlD un SWP ... ... ... 128.00 104.37 79 105.75 -13.8Stantec g STN .55f ... 17 29.25 24.05 5 25.85 -7.5StarGas SGU .47f 4.8 15 11.35 8.74 35 9.76 -9.2Starret SCX .40 6.1 21 9.40 5.80 0 6.60 -23.3Startek SRT ... ... 48 14.78 6.11 58 6.66 -33.2StarwdPT STWD 1.92 8.6 12 22.55 19.47 3151 22.34 +4.6StateStr STT 1.68 1.8 16 114.27 89.25 2503 92.70 -5.0StateSt pfC STTpC ... ... ... 25.57 24.01 36 25.45 +1.0StateSt pfD STTpD ... ... ... 28.96 26.00 64 27.51 +.2StaStCp pfG STTpG ... ... ... 28.45 25.50 26 26.33 -2.9StateSt pfE STTpE ... ... ... 27.16 25.47 44 26.52 +.2Statoil ASA STO .92e 3.4 ... 27.35 16.35 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.40 15 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 22.59 19.75 92 21.30 +.7Steelcse SCS .54f 3.8 ... 15.90 12.50 428 14.05 -7.6StellusCap SCM 1.36 10.5 11 14.29 11.07 60 12.94 -1.5StellCap22 SCA 1.44 5.8 ... 25.39 24.78 8 25.00 -1.3Stepan SCL .82 1.0 20 92.97 68.09 155 80.08 +1.4Steris plc STE 1.24 1.1 27 110.36 81.47 189 109.24 +24.9SterlingBc STL .28 1.2 14 26.50 21.00 1690 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.28 -.2StewInfo STC 1.20 2.7 30 47.37 34.48 66 44.05 +4.1StifelFin SF .48f .9 17 68.76 44.44 282 53.00 -11.0Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.26 -3.0Stif 47 ef SFB ... ... ... 26.20 23.25 8 24.63 -1.2StoneHEM EDF 2.16 15.8 ...q 17.31 12.80 86 13.69 -14.0StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 16 13.16 -15.5StoneMor STON 1.32 26.2 ... 9.15 4.61 188 5.04 -23.2Stonerdg SRI ... ... 24 37.69 14.94 390 34.42 +50.6StoreCap STOR 1.24 4.5 23 28.05 21.59 1214 27.55 +5.8StratALL36 GJT .29 1.4 ... 21.85 19.35 21.29 +6.5Strat D35 GJP .74 3.2 ... 23.69 21.85 0 23.06 +.5StratGS33 GJS .32 1.5 ... 21.52 19.16 0 20.96 +3.5StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 0 25.97 +.4StratPG34 GJR .27 1.2 ... 23.46 20.93 21.90 -.6StratUSM GJH .64 6.7 ... 10.35 9.37 1 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.72 22.95 +3.1Stryker SYK 1.88 1.1 29 179.84 137.70 632 173.42 +12.0SturmRug RGR 1.28f 2.3 20 64.55 43.00 118 56.80 +1.7SubPpne SPH 2.40 10.3 33 27.05 21.85 155 23.41 -3.3SumitMitsu SMFG ... ... ... 9.67 7.33 708 7.67 -11.7SummitHtl INN .72 5.0 13 18.52 12.77 465 14.28 -6.2SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 1 24.56 -3.7SumHP pfE INNpE ... ... ... 26.25 22.82 20 23.84 -7.1SumtMtls n SUM .29t ... 25 34.06 24.49 895 26.73 -15.0SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 109 16.20 -21.0SunCmts SUI 2.84f 2.9 100 99.74 80.12 312 98.66 +6.3SunLfFn g SLF 1.90f ... ... 44.50 36.07 362 39.93 -3.2SunCokeE SXC .99e ... 7 14.32 8.20 465 12.98 +8.3SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 47 15.20 -12.9Suncor g SU 1.44 ... ... 42.05 28.00 3149 41.09 +11.9SunlOnl n STG ... ... ...dd 14.08 6.80 58 7.68 -30.8SunLink SSY ... ... ...dd 2.08 1.25 7 1.41 -11.3SunocoLP SUN 3.30 13.1 74 33.11 24.46 258 25.13 -11.5SunstnHtl SHO .20 1.2 19 17.60 14.09 696 16.67 +.8SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.51 -2.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.19 -2.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1913 68.96 +6.8SunTr 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 6.2 ... 25.83 23.37 40 24.05 -2.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 11 1.88 +27.9SupEnrgy SPN .32 3.2 ...dd 12.73 7.66 3247 9.90 +2.8SuperiorInd SUP .36 2.0 27 20.95 12.70 94 17.75 +19.5Supvalu rs SVU ... ... 11 26.18 13.60 615 21.06 -2.5SuthrlAs n SLD 1.52 9.2 ... 16.70 13.55 38 16.55 +9.2SuthrAsM23 SLDA 1.75 6.7 ... 26.34 24.58 32 26.26 +2.4SwEBioFu23 FUE ... ... ... 8.47 6.00 6.21 -11.3tSwEGrain23 GRU ... ... ... 4.25 3.29 1 3.22 -3.7SwRCmETR RJN ... ... ... 3.72 1.87 8 3.16 +13.1SwRCmMTR RJZ ... ... ... 9.20 7.79 1 8.01 -10.3SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4tSwRCmATR RJA ... ... ... 6.57 5.83 130 5.79 -3.5SwERCmTR RJI ... ... ... 5.96 4.80 84 5.45 +.9SwisHelv SWZ .64e .2 ...q 13.74 12.01 6 12.41 -2.7Switch n SWCH .03e ... ... 20.45 11.85 381 12.49 -31.3Synchrony SYF .60 1.7 13 40.59 28.33 3759 34.80 -9.9Synnex SNX 1.40 1.4 13 141.94 93.87 284 100.79 -25.9Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 559 53.91 +12.5SynthBiol SYN ... ... ...dd 1.05 .19 447 .21 -58.3Sysco SYY 1.44 2.1 28 69.91 48.92 1753 69.40 +14.3Systemax SYX .22 .6 36 40.04 17.33 146 37.36 +12.3 T -TAL Educ s TAL ... ... ...cc 47.63 20.56 1864 37.76 +27.1TC PpLn TCP 2.60m 9.7 8 59.30 22.64 290 26.72 -49.7TCF Fncl TCF .60 2.4 16 27.34 14.58 640 25.15 +22.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 74 24.94 -3.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 124 5.53 -5.8TE Connect TEL 1.76f 1.9 26 108.23 77.15 988 91.24 -4.0THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.44 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.62 -1.2THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 12 17.17 +1.8TIM Part TSU .28e 1.7 ... 23.12 15.10 703 16.83 -12.8TJX TJX 1.56 1.6 22 96.82 66.44 2515 95.36 +24.7sTPG Pace n TPGE ... ... ... 11.08 9.67 3831 11.30 +16.0TPG Pac n TPGH ... ... ... 10.10 9.67 2 9.98 +2.6TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 103 20.53 +7.8TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 130 18.14 -8.4sTableauA DATA ... ... ...dd 105.78 61.81 575 106.29 +53.6TahoeRes TAHO .24 4.8 ... 7.00 3.76 1917 4.95 +3.3TailorBr TLRD .72 3.1 13 35.94 9.81 2134 23.60 +8.1Taiwan TWN ... ... ...q 22.25 19.25 6 19.78 -5.2TaiwSemi TSM .73e 2.0 17 46.57 34.55 7262 36.97 -6.8Takung n TKAT ... ... 42 5.05 1.19 47 1.68 -32.9TallgELP n TEGP 1.95f 9.0 ...dd 28.94 17.14 777 21.76 -15.5TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.95 46 33.76 +5.0StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 762 23.80 -10.2TanzRy g TRX ... ... ... .68 .24 277 .45 +61.9Tapestry TPR 1.35 3.0 28 55.50 38.70 3897 45.50 +2.9TargaRes TRGP 3.64 7.2 ... 52.08 39.59 1373 50.49 +4.3TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 5 26.92 +1.7Target TGT 2.56f 3.3 14 79.59 50.04 3000 77.58 +18.9TaroPhrm TARO ... ... 12 128.46 93.01 36 115.71 +10.5Taseko TGB ... ... ... 2.46 1.00 406 1.03 -55.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 1349 19.46 -41.2Taubmn TCO 2.62f 4.4 21 66.61 44.78 407 59.93 -8.4Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 4 25.13 Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 2 24.90 -1.3TaylorMH TMHC ... ... 13 28.42 19.66 576 21.07 -13.9Team TISI ... ... ...dd 24.80 10.45 455 22.20 +49.0Technip FTI .13 ... 18 35.00 24.53 4173 30.67 -2.0TeckRes g TECK .16e ... ... 30.80 17.32 3447 24.06 -8.1Teekay TK .22 2.9 ...dd 10.90 6.35 1181 7.51 -19.4TeekLNG TGP .56 3.4 82 21.65 15.80 124 16.40 -18.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 11 25.63 +1.5TeekOffsh TOO .04m 1.6 85 3.12 2.14 226 2.55 +8.1TeekOf pfA TOOpA 1.81 7.9 ... 24.49 14.95 30 22.80 -1.2TeekOf pfB TOOpB 2.13 8.6 ... 26.00 16.68 15 24.60 -1.0TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 22 24.98 -.3TeekayTnk TNK .21 17.8 17 1.95 .96 960 1.18 -15.7Tegna TGNA .28 2.3 7 15.60 10.00 4897 12.22 -13.2TejonRnch TRC ... ... ...cc 26.25 18.59 52 24.27 +16.9TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 100 22.47 -.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 131 17.54 +.1TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 60 19.78 +.8TeklaWH n THW 1.40 10.7 ...q 15.29 12.47 144 13.14 -3.5TelInstEl TIK ... ... 51 6.35 2.05 10 3.55 +36.5Teladoc n TDOC ... ... ... 65.65 27.35 796 62.70 +79.9Telaria n TLRA ... ... ...dd 5.30 3.42 533 4.05 +.5TlcmArg TEO .71e 3.9 ... 40.19 17.00 160 18.29 -50.1TelItalia TI ... ... ... 11.28 7.01 120 7.32 -15.2TelItaliaA TI/A .30e 4.7 ... 9.60 6.27 19 6.43 -10.8Teledyne TDY ... ... 31 214.32 131.23 97 200.24 +10.5Teleex TFX 1.36 .5 34 288.78 197.72 127 276.15 +11.0TelefBrasil VIV .64e 5.5 13 17.33 11.20 1038 11.59 -21.8TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 1459 8.89 -8.2TelData TDS .64 2.5 8 29.87 23.54 1636 25.19 -9.4TelData45 TDI 1.66 6.4 ... 26.61 23.29 12 25.99 +1.7TelData 61 TDA 1.47 5.9 ... 25.64 23.11 18 24.94 +.2TelData60 TDJ 1.75 6.9 ... 26.46 23.95 15 25.43 +.6TelData59 TDE 1.72 6.7 ... 26.21 24.26 16 25.82 +2.0Telus gs TU 2.10 ... ... 38.50 34.22 348 35.91 -5.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 42 20.93 -2.7TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 44 14.67 -10.6TmpEMI TEI .80a 7.7 ...q 11.98 10.18 192 10.44 -6.5TmpGlb GIM .30 4.9 ...q 6.77 6.09 371 6.13 -5.1TempurSly TPX ... ... 14 68.05 41.10 1396 49.53 -21.0Tenaris TS .69e 1.9 ... 40.64 25.91 2637 37.21 +16.8TenetHlth THC ... ... ...dd 38.81 12.25 1096 34.70 +128.9Tengsco TGC ... ... ...dd 2.47 .55 334 1.13 +41.3Tennant TNC .84 1.1 ...cc 82.20 59.00 68 78.85 +8.5Tenneco TEN 1.00 2.3 7 65.59 41.78 660 43.55 -25.6TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.02 -4.3TVA 29 TVE .84 3.5 ... 26.98 23.22 16 23.71 -5.1Teradata TDC ... ... 26 44.27 28.33 1185 42.11 +9.5Teradyn TER .36 .9 30 50.68 31.20 2898 38.87 -7.2Terex TEX .40 .9 38 50.17 35.30 1466 43.16 -10.5Ternium TX 1.10e 3.1 11 42.43 26.37 223 35.23 +11.5TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 372 37.21 +6.1sTetraTech TTI ... ... ...dd 4.85 1.85 526 4.73 +10.8tTeucrCorn CORN ... ... ...q 20.05 15.88 117 15.76 -6.0TeucrSug CANE ... ... ...q 10.50 7.09 31 7.13 -27.1TeucrWht WEAT ... ... ...q 8.29 5.80 249 6.07 +1.2tTeucrSoyb SOYB ... ... ...q 19.64 15.82 190 15.73 -12.0TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.50 -7.2TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8781 23.75 +25.3sTexPacLd TPL .29f ... ...cc 752.50 289.99 32 784.00 +75.5Textainer TGH .96 6.2 ...dd 26.50 13.75 84 15.50 -27.9Textron TXT .08 .1 42 69.36 47.24 982 65.97 +16.6Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1221 209.67 +10.4Thermon THR ... ... 47 26.50 15.74 71 23.21 -1.9ThirdPtRe TPRE ... ... 11 17.10 12.28 364 12.75 -13.0ThomsonR TRI 1.38 3.3 18 48.61 36.52 733 41.53 -4.7Thor Inds THO 1.48 1.5 11 161.48 89.89 607 99.18 -34.23D Sys DDD ... ... 60 19.06 7.92 1024 14.90 +72.53M Co MMM 5.44f 2.8 29 259.77 191.44 1852 197.68 -16.0Tidwtr TDW 1.00 3.2 ...dd 35.98 .72 340 30.96 +26.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 203 23.64 +15.9Tiffany TIF 2.20f 1.7 39 137.97 86.15 892 131.32 +26.3Tillys TLYS ... ... 35 16.57 8.42 107 14.65 -.7Timken TKR 1.12f 2.6 17 55.65 41.85 604 43.70 -11.1TimknSteel TMST ... ... ...dd 20.24 12.54 167 17.49 +15.1Titan Intl TWI .02 .2 ...dd 14.53 7.97 154 10.50 -18.5TollBros TOL .44 1.2 12 52.73 35.72 1813 37.17 -22.6Tompkins TMP 1.92 2.2 26 90.84 71.27 26 88.47 +8.8TootsieR TR .36b 1.2 28 37.48 27.45 81 30.70 -13.1TopBuild n BLD ... ... 34 87.21 51.64 132 79.20 +4.6Torchmark TMK .64 .8 7 93.60 74.48 444 83.79 -7.6Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.27 -1.8Toro Co s TTC .80f 1.3 24 73.86 56.60 299 61.50 -5.7TorDBk gs TD 2.68 ... ... 75.46 49.91 966 57.56 -1.7MonTNAPpl TPYP .45p ... ...q 24.31 20.22 6 23.42 +.3TortWat n TBLU ... ... ... 30.84 25.65 0 28.56 -4.2TortEnInd NDP 1.75 13.8 ...q 15.44 10.70 48 12.64 -4.8TortEnInf TYG 2.62 10.0 ...q 32.40 24.24 187 26.30 -9.6TortMLP NTG 1.69 10.8 ...q 21.09 14.91 607 15.60 -11.2TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 39 17.13 -8.9TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 11 18.83 -8.6Total SA TOT 2.71e 4.4 ... 64.59 48.43 1351 61.78 +11.8TotalSys TSS .52 .6 22 90.74 58.22 770 88.19 +11.5TowerIntl TOWR .48 1.5 15 34.55 21.25 141 32.55 +6.5TownsqMda TSQ .30 4.4 9 11.63 6.03 41 6.76 -12.0Toyota TM ... ... ... 140.99 107.57 75 128.06 +.7TrCda g TRP 2.76 6.4 16 51.85 39.16 1232 43.32 -10.9TransEntx TRXC ... ... ...dd 6.04 .60 8948 4.32 +123.8TransUn n TRU .07p ... 30 75.01 41.07 661 74.25 +35.1Trnsalta g TAC .23 ... ... 6.60 4.75 2 5.15 -13.4TrnsatlPet TAT ... ... ...dd 2.18 .58 31 1.32 -5.0TrnsRty TCI .20p ... ...dd 52.00 20.37 2 37.00 +18.1TransDigm TDG 24.00 ... 24 355.00 249.57 226 351.41 +28.0TrnsMont TLP 2.48f 6.5 16 47.45 33.98 74 38.20 -3.2Transocn RIG ... ... ...dd 14.34 7.20 13926 13.55 +26.9TrGasSur TGS ... ... ... 24.22 11.76 121 14.62 -34.2Travelers TRV 3.08f 2.5 16 150.55 113.76 1200 125.05 -7.8Travelport TVPT .30 1.5 ... 20.30 12.10 948 19.57 +49.7TrecoraRs TREC ... ... 20 15.60 10.25 28 14.95 +10.7Tredgar TG .44 1.8 32 24.95 14.70 75 24.25 +26.3TreeHseF THS ... ... 17 85.99 36.35 407 52.50 +6.1Trex s TREX ... ... 38 68.59 33.51 650 66.07 TriPointe TPH ... ... 14 19.55 12.28 887 16.80 -6.3TriContl TY 1.02e 3.8 ...q 28.32 22.63 80 26.74 -.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.51 +.2TrianglCap TCAP 1.20 10.2 ... 17.67 8.91 158 11.78 +24.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.11 TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 2 25.13 -.3TribMda A TRCO 1.00 2.6 12 43.71 34.81 523 38.00 -10.5TrilogyMtl TMQ ... ... ... 1.87 .69 101 1.67 +52.9TrimShrk n TTAC ... ... ... 38.16 29.09 12 36.29 +7.6TrimAllC n TTAI ... ... ... 29.03 24.83 11 26.68 -1.8TriNetGrp TNET ... ... 36 57.76 31.52 344 55.14 +24.4Trinity TRN .52 1.5 8 38.25 26.80 1027 34.52 -7.8TrinityPlce TPHS ... ... ... 7.59 5.86 4 6.66 -4.2Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 206 71.55 -1.4TrioTch TRT ... ... 13 8.47 4.05 9 4.30 -38.7TriplePtV TPVG 1.44 11.4 7 14.19 11.12 40 12.59 -.8TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.22 -2.6Triple-S GTS ... ... 35 44.01 15.05 126 38.61 +55.4TritonInt n TRTN 2.08f 6.8 ... 43.85 27.76 356 30.42 -18.8TriumphGp TGI .16 .8 4 34.58 18.30 542 19.30 -29.0Tronox TROX .18 .9 61 28.40 15.07 1385 19.52 -4.8TrueBlue TBI ... ... 17 29.50 19.30 219 26.90 -2.2Tsakos TNP .20 5.7 ... 5.27 3.11 301 3.51 -10.2TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.42 +.5Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 7 25.49 Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 8 24.88 +.5TsaksE p E TNPpE ... ... ... 25.89 24.58 17 25.17 -.2Tuppwre TUP 2.72 6.5 ...dd 70.35 39.62 652 42.10 -32.9tTurkcell TKC ... ... ... 11.29 5.92 2261 5.89 -42.3TurnPtBr n TPB .16 .5 ... 33.39 14.45 109 33.26 +57.4TurqHillRs TRQ ... ... 26 3.59 2.61 2219 2.83 -17.5TutorPerini TPC ... ... 9 29.90 17.65 204 18.20 -28.222ndCentry XXII ... ... ...dd 4.44 1.33 2523 2.72 -2.9Twilio n TWLO ... ... ... 62.34 23.25 915 58.73 +148.9Twitter TWTR ... ... ...dd 47.79 15.67 35043 43.87 +82.7TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 13 27.18 -.3TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 25 25.96 -1.2TwoHrbI rs TWO 1.88 11.6 7 16.83 13.85 1286 16.20 -.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 30 24.70 -1.5TylerTech TYL ... ... 54 240.35 165.14 105 231.30 +30.6Tyson TSN 1.20 1.8 12 84.65 58.36 1477 66.00 -18.6U -UBS 3xLCr WTIU ... ... ... 41.02 10.64 20 34.54 +46.7UBS 3xInvC WTID ... ... ... 42.20 6.75 44 7.87 -48.5VelDlyIn n EXIV ... ... ... 61.00 26.21 7 35.12 -27.4VelLngVS n EVIX ... ... ... 23.61 8.45 9.51 -20.7UBS FILCG FBGX ... ... ...q 271.12 161.21 3 267.71 +17.8UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 0 84.24 -1.5tUBS Grp UBS .69e 4.6 ... 20.89 15.03 1687 14.98 -18.5UDR UDR 1.29 3.4 23 40.33 32.88 1426 37.52 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 43

UGI Corp UGI 1.04f 2.0 11 54.09 42.51 579 53.14 +13.2UMH Prop UMH .72 4.5 31 17.12 11.38 149 15.90 +6.7UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 2 26.58 -2.7UMH pfC UMHpC 1.69 6.4 ... 28.46 24.56 2 26.50 -2.4UQM Tech UQM ... ... ...dd 1.79 .71 37 .97 -30.2sUS FdsHl n USFD ... ... 25 38.85 25.43 1625 38.78 +21.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 80 98.15 +35.9US Silica SLCA .25 .9 34 38.70 23.75 1758 26.36 -19.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 243 17.00 +2.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 18 52.10 +.2Usaa SCVal USVM ... ... ... 55.88 47.00 2 55.16 +8.7USAA IntlVl UIVM ... ... ... 55.54 47.64 23 48.22 -6.3Usaa EMVl UEVM ... ... ... 56.13 45.54 1 45.80 -10.8Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.50 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.63 -3.1USANA s USNA ... ... 29 121.15 52.80 193 111.55 +50.6USCF Oil n USOU ... ... ... 80.79 22.66 9 66.87 +55.5USCF ShOil USOD ... ... ... 26.29 4.69 68 5.49 -51.5USCF shpei BUY ... ... ... 28.70 23.45 0 27.35 +8.0sUSCF shpen BUYN ... ... ... 27.83 23.45 0 28.10 +8.4USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 39 10.65 -5.3USG USG ... ... 24 43.40 25.60 1170 43.20 +12.0Ultrapar UGP .55e 4.7 ... 26.48 11.32 562 11.74 -48.4UndrArm s UAA ... ... 38 24.70 11.40 3157 22.19 +53.8UnAr C wi UA ... ... ... 22.68 10.36 1386 20.84 +56.5Uni UFI ... ... 15 39.21 27.98 54 32.11 -10.5UniFirst UNF .45f .2 24 193.05 135.95 54 186.10 +12.9UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1324 55.36 -1.7Unilever UL 1.48e 2.7 ... 60.13 50.74 626 55.00 -.6UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 3985 140.70 +4.9UniqueF n UFAB .60 7.3 10 9.70 7.05 6 8.24 +11.1Unisys UIS ... ... ...dd 15.05 6.90 1066 14.25 +74.8Unit UNT ... ... 14 28.68 15.29 287 26.86 +22.1UtdContl UAL ... ... 10 81.39 56.51 6207 68.88 +2.2UtdMicro UMC .09e 3.3 ... 3.14 2.21 1680 2.75 +15.1UPS B UPS 3.64 3.4 18 135.53 101.45 1760 107.33 -9.9UtdRentals URI ... ... 8 190.74 106.52 1038 151.69 -11.8USNatGas UNL ... ... ...q 10.28 8.54 0 9.20 +.2US12MoOil USL ... ... ...q 25.74 16.00 27 24.23 +15.8USAntimny UAMY ... ... ... .59 .20 40 .48 +48.4US Bancrp USB 1.20 2.3 14 58.50 48.49 6185 51.26 -4.3US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 929.90 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.50 21.61 32 24.10 +6.7US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 124 27.94 -1.0US Bcp pfO USBpO 1.29 5.0 ... 26.30 23.95 30 25.55 +1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.34 1328 20.75 +14.6US Cellular USM ... ... 45 41.82 32.06 458 34.10 -9.4US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.32 +.3US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 26.02 +1.2US Cell64 UZC 1.81 7.0 ... 27.50 24.55 14 26.04 +.5USCmdtyFd USCI ... ... ...q 45.44 37.83 122 41.87 -1.6USDslHtOil UHN ... ... ...q 21.76 13.49 8 20.10 +3.9US GasFd UGA ... ... ...q 36.45 23.87 19 33.33 +4.6USCoppFd CPER ... ... ...q 21.26 17.02 10 17.38 -17.5tUSAgriFd USAG ... ... ...q 18.21 15.87 3 15.65 -5.2US NGas rs UNG ... ... ...q 27.92 20.40 1357 22.90 US OilFd USO ... ... ...q 15.25 9.02 38330 14.31 +19.2US ShrtOil DNO ... ... ...q 77.25 43.86 21 46.54 -18.0USSteel X .20 .6 21 47.64 20.89 6385 36.28 +3.1UtdTech UTX 2.80 2.2 22 139.24 109.10 3647 124.88 -2.1UtdhlthGp UNH 3.60f 1.4 24 256.90 183.86 1446 254.59 +15.5UNITIL UTL 1.46 2.8 27 53.07 40.92 30 51.52 +12.9Univar n UNVR ... ... 50 31.95 25.57 306 26.60 -14.1UnvslCp UVV 3.00f 4.3 10 71.60 45.95 159 69.20 +31.8UnvHR UHT 2.64 4.0 39 84.90 53.00 22 66.40 -11.6UnivHlthS UHS .40 .3 15 128.15 95.26 447 114.83 +1.3Univ Insur UVE .64a 1.8 12 36.85 15.08 155 36.10 +32.0UnvSecInst UUU ... ... ...dd 3.50 1.05 516 1.30 -23.5UnivTInst UTI .08 2.5 ...dd 3.78 2.21 65 3.24 +35.0UnumGrp UNM .92 2.5 2 58.73 36.15 1254 37.50 -31.7Ur-Energy URG ... ... 68 .79 .50 195 .68 -.6UraniumEn UEC ... ... ...dd 2.00 .96 519 1.62 -8.5UrbnEdg n UE .88 3.8 27 26.19 19.51 489 22.87 -10.3UrstdBid UBP 1.06f 6.0 35 18.92 15.36 1 17.71 +4.5UrsBidA UBA 1.08f 4.8 30 23.94 17.20 87 22.48 +3.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.19 -4.2UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 13 24.53 -6.2V -VF Corp VFC 1.84 2.2 44 85.15 55.51 1630 83.32 +12.6VICI Pr n VICI .64 3.1 ... 21.33 17.58 1349 20.96 +.3VOC EnTr VOC .47e 7.8 13 6.66 3.15 28 6.00 +1.4VaalcoE EGY ... ... ... 3.33 .68 1641 3.06 +339.0VailRsrt MTN 5.88 2.1 29 288.83 200.68 163 284.41 +33.9Vale SA VALE .29e 2.3 12 15.24 8.76 17221 12.65 +3.4ValeantPh VRX ... ... 6 27.79 10.94 5393 23.76 +14.3ValeroE VLO 3.20 3.0 28 126.98 64.22 3505 106.36 +15.7ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 54 38.03 -14.5Valhi VHI .08 1.6 46 9.24 2.13 189 5.10 -17.3Validus VR 1.52 2.2 15 67.96 41.15 788 67.73 +44.4Validus pfA VRpA ... ... ... 26.32 24.12 76 26.11 +.7Validus pfB VRpB ... ... ... 26.23 24.15 19 25.77 +.6VlyNBcp VLY .44 3.5 22 13.38 10.61 2070 12.69 +13.1VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.75 -3.6VlyBcp pfB VLYpB ... ... ... 28.11 24.99 3 26.13 -1.2Valmont VMI 1.50 1.0 22 176.35 137.90 94 151.85 -8.4Valvoline n VVV .30 1.4 ... 25.63 19.86 1311 21.68 -13.5VanEMGold OUNZ ... ... ...q 13.44 11.93 14 12.21 -5.0VanEGold GDX .06e .3 ...q 25.58 20.84 63556 22.00 -5.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 6 27.05 +2.8VanE Grn n GRNB ... ... ... 27.50 25.81 0 26.08 -3.4VnEkSteel SLX .40e .9 ...q 51.92 38.42 17 45.39 -1.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 21.53 -7.8VanE Env EVX .53e .6 ...q 97.00 77.29 0 92.28 +6.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.68 46 22.79 -6.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 737 31.41 +.7VanE ChiBd CBON .68e ... ...q 24.34 22.27 1 22.78 +.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 25 24.58 +1.6VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.10 15341 21.53 +1.5VanE BDC BIZD 1.47e 8.8 ...q 18.20 15.39 16 16.64 +.2VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 147 19.69 +.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 254 28.78 -3.9VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 8 24.41 -4.8VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 6 23.99 -.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 13 25.17 -5.5VanE EmM EMAG .92 4.5 ...q 22.45 20.25 2 20.61 -5.6VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 50 25.24 -.1VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 3444 17.07 -10.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 5 58.50 -4.4VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.26 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 17 17.29 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 59 19.93 -2.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 405 23.60 -2.0VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 3 12.62 -6.0VanE GenDr GNRX ... ... ... 26.68 20.60 25.29 +4.1VanE OilR CRAK ... ... ...q 33.85 23.26 10 31.71 +3.3V IntMoat MOTI ... ... ...q 36.88 32.00 10 32.62 -4.4VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 51.30 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 25.58 +5.9VanEChAMC CNXT ... ... ...q 37.10 27.75 10 28.25 -18.4VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 1 32.06 +5.6VanEWMoat MOAT .41e .9 ...q 46.20 38.21 93 44.68 +5.3VanE UncOG FRAK .06e .3 ...q 18.24 12.59 48 17.54 +12.0VnEkSemi SMH .58e .6 ...q 114.55 83.03 7963 103.94 +6.3VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 8 101.73 +11.3VanE Agri MOO 1.10e 1.8 ...q 65.86 54.92 45 61.96 +.6VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 7655 26.36 +1.2tVnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.40 11 35.39 -13.7VEckVcREr REMX .50a 2.2 ...q 32.97 18.48 46 23.06 -23.4VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 12 39.50 -18.2 VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 8 49.27 -27.4VanE Egyp EGPT ... ... ...q 40.97 26.30 24 34.73 +6.2VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 16.21 -18.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 15500 32.56 -4.6VanE Coal KOL .13 .8 ... 18.49 13.15 41 15.76 -1.7VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 368 15.27 -14.6VanEBrzSC BRF ... ... ...q 26.12 17.34 11 18.14 -22.6VanEIndo IDX .25e 1.2 ...q 26.90 19.96 7 21.07 -15.2VanENatRs HAP .64e 1.7 ...q 39.67 32.59 2 36.76 -1.0VanE VAfr AFK .53e 2.3 ...q 27.39 21.45 9 23.35 -6.1VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 7 45.19 -3.1VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 71 89.47 -5.9VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 596 81.01 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2324 78.10 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3750 79.24 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 18 116.16 -4.0VangMegG MGK 1.33e 1.1 ...q 122.62 99.89 131 121.84 +9.4VangMegV MGV 1.53e 2.0 ...q 81.59 68.94 54 75.85 -.8VangMega MGC 1.47e 1.5 ...q 96.61 82.65 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 595 84.46 -1.4VangEMI VXF 1.13e .9 ...q 122.29 99.37 150 120.69 +8.0VangGrth VUG 1.38e .9 ...q 154.46 126.73 905 153.44 +9.1VangLgCp VV 1.84e 1.4 ...q 131.68 110.65 300 127.40 +3.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 304 160.79 +3.9VangSmCp VB 1.63e 1.0 ...q 161.39 131.25 636 159.24 +7.7VangSCG VBK 1.19e .7 ...q 182.95 141.75 176 180.61 +12.3VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 175 138.51 +4.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 2042 143.43 +4.5VangValu VTV 2.05e 1.9 ...q 113.46 96.02 3428 105.76 -.5VangSP500 VOO 3.81e 1.5 ...q 263.37 221.22 2335 254.39 +3.7VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 179 112.23 +.6VangMCGr VOT .82e .6 ...q 139.56 115.92 72 137.58 +7.7VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 5128 82.26 -.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 439 103.41 +1.4VangAllWld VSS 2.83e 2.5 ...q 127.14 107.09 94 114.35 -4.1VangTotW VT 1.53e 2.0 ...q 78.12 67.24 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.76 2186 51.84 -5.2VangEmg VWO 1.10e 2.6 ...q 50.99 40.68 11505 42.18 -8.1VangPacif VPL 1.37e 2.0 ...q 77.96 64.89 506 68.70 -5.8VangEur VGK 1.71e 3.0 ...q 63.60 54.85 3530 56.45 -4.6VangTEBd VTEB .28e ... ...q 52.07 50.36 261 51.09 -1.1Vang500Gr VOOG 1.62e 1.1 ...q 151.03 122.76 64 149.66 +9.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 26 107.85 -1.9VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 16 144.44 +9.2VanSC600G VIOG 1.13e .7 ...q 169.30 128.05 15 166.87 +14.4VangSC600 VIOO 1.19e .8 ...q 158.76 121.82 36 156.34 +12.2VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 7 126.77 +4.1VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 13 142.13 +6.8VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 30 134.17 +4.9VangFTSE VEA 1.10e 2.6 ...q 47.89 41.02 7644 42.77 -4.7VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 53 172.65 +10.7VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 78 136.56 -6.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 177 104.76 +5.9VangFncl VFH .90e 1.3 ...q 75.48 59.92 440 68.72 -1.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 109 164.77 +6.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 102 137.66 -3.3VangInfT VGT 1.61e .9 ...q 190.46 141.47 359 186.83 +13.4VangMat VAW 2.12e 1.6 ...q 144.65 120.06 103 132.91 -2.8VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 103 117.18 +.5VangTel VOX 3.14e 3.6 ...q 95.57 81.62 113 87.18 -4.4VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 538 116.59 +4.9VectorGp VGR 1.60b 8.4 23 23.14 18.70 543 19.06 -14.8Vectren VVC 1.80 2.5 28 71.71 57.48 297 71.49 +10.0Vectrus VEC ... ... 14 41.48 25.17 62 30.95 +.3tVedantaLtd VEDL 1.20e 9.6 ... 21.99 12.53 437 12.47 -40.1VeevaSys VEEV ... ... 90 85.00 52.17 509 80.31 +45.3VenatorM n VNTR ... ... ... 26.90 15.74 406 16.44 -25.7Ventas VTR 3.16 5.4 16 69.92 46.55 1367 58.39 -2.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 11 25.15 -.1sVeoneer n VNE ... ... ... 46.77 41.45 1969 48.00 +12.5Vereit VER .55 7.2 ...cc 8.75 6.52 8623 7.68 -1.4Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 65 25.74 +.7VeriFone PAY ... ... 32 23.14 14.90 583 22.89 +29.2Veritiv VRTV ... ... ...dd 43.75 20.35 33 39.95 +38.2VerizonCm VZ 2.36 4.6 7 54.77 42.80 14009 51.34 -3.0VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 42 26.08 -1.1VermilnE g VET 2.03 ... ... 40.59 29.92 223 36.86 +1.5Verso Cp VRS ... ... ... 22.69 3.82 205 20.88 +18.8Versum VSM .24f .7 ... 42.74 31.85 514 36.82 -2.7ViadCorp VVI .40 .7 28 61.85 46.65 46 56.40 +1.8tVicon VII ... ... ...dd .76 .19 797 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 47.00 +5.3VinaConc VCO .66e 1.6 ... 47.99 31.45 17 41.40 +11.9VinceHlg rs VNCE ... ... 6 19.84 3.20 85 18.19 +193.9Vipshop VIPS ... ... 9 19.14 7.79 8425 10.35 -11.7VirnetX VHC ... ... ...dd 8.75 2.10 126 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 6 24.57 -.9VirShUS n VESH ... ... ... 24.93 21.19 21.30 -6.8ZweigTR ZTR .97 8.6 ...q 14.18 10.74 117 11.35 -15.3VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.32 51 13.48 -23.0sVisa s V .84 .6 46 137.33 94.15 10640 138.15 +21.2VishayInt VSH .34f 1.3 ...dd 26.45 16.65 2028 25.50 +22.9VishayPrc VPG ... ... 37 40.45 16.55 54 39.50 +57.1VistaGold VGZ ... ... ...dd .92 .60 253 .64 -8.0VistaOutd n VSTO ... ... ...dd 25.07 12.36 505 16.35 +12.2VistraEn n VST ... ... ... 24.81 15.79 2321 22.87 +24.8VitaminSh VSI ... ... 8 11.65 2.95 200 7.15 +62.5VivintSolar VSLR ... ... 20 5.95 2.70 345 5.20 +28.4VMware VMW ... ... 41 165.00 87.54 2338 153.59 +22.6sVoceraCm VCRA ... ... ...dd 33.01 22.43 448 32.75 +8.4VolarisAv VLRS ... ... ... 16.00 4.87 352 6.18 -22.9VolitionRX VNRX ... ... ... 4.00 1.85 26 2.10 -28.6VoltInfoSci VISI ... ... ...dd 4.90 2.16 10 4.00 +5.3sVonage VG ... ... ...dd 13.34 6.28 2245 13.51 +32.8Vornado VNO 2.52 3.4 26 80.92 64.14 618 73.69 -5.7Vorndo pfK VNOpK 1.43 5.5 ... 25.93 23.64 14 25.75 +1.9Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 69 25.06 +.7Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 55 23.68 -5.7Voxeljet VJET ... ... ... 6.37 3.07 24 3.66 -19.9tVoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.35 42 9.33 -11.0tVoyaEmHi IHD .92 12.0 ...q 9.86 7.69 121 7.65 -14.0VoyaFincl VOYA .04 .1 17 55.27 35.82 1580 47.63 -3.7VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.45 30 11.32 -1.0VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 185 7.35 -5.2VoyaInfra IDE 1.46 10.1 ...q 17.66 14.35 93 14.45 -14.2tVoyaIntHD IID .83 12.7 ...q 7.94 6.48 35 6.50 -13.8VoyaPrRTr PPR .29 5.8 ...q 5.35 4.98 307 5.01 -1.2VoyaNatRs IRR .81 12.7 ...q 7.00 5.66 54 6.34 +1.3VulcanM VMC 1.12 .9 27 141.20 108.17 1692 127.16 -.9W -W&T Off WTI .40 4.9 14 8.92 1.83 5448 8.10 +144.7WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.78 -1.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.60 -6.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 8 23.18 +3.6WBI TacSel WBID .05e .2 ...q 25.62 21.85 8 24.02 -2.0WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 26.50 +1.8WBI LCTV WBIF .22e .8 ...q 30.46 25.84 6 28.50 -1.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 9 26.29 +1.7WBI LCTS WBIL .04e .2 ...q 29.15 24.92 6 26.35 -4.0WBI PwFact WBIY ... ... ... 27.94 22.34 9 27.34 +2.8WBITacRot WBIR ... ... ... 26.78 24.18 5 24.92 -2.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.99 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 42 24.08 -3.4WEC Engy WEC 2.21 3.4 21 70.09 58.48 1259 65.31 -1.7WEX Inc WEX ... ... 37 196.54 101.14 433 192.74 +36.5WNS Hldg WNS ... ... 29 53.88 33.68 198 53.77 +34.0WP Carey WPC 4.06 6.1 18 72.41 59.23 208 66.66 -3.3WPP plc WPP 3.91e 4.9 ... 103.53 75.57 103 79.39 -12.3WPX Engy WPX ... ... ...dd 19.78 9.21 8461 18.51 +31.6WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 8 77.06 +24.6Wabash WNC .30 1.6 14 26.54 18.25 373 19.18 -11.6WABCO WBC ... ... 17 162.20 113.00 686 120.59 -16.0Wabtec WAB .48 .5 32 104.21 69.20 581 102.18 +25.5WaddellR WDR 1.00 5.2 13 23.82 17.53 907 19.07 -14.6WageWrks WAGE ... ... 30 69.25 38.40 215 52.20 -15.8WalMart WMT 2.08f 2.4 21 109.98 73.13 5590 86.53 -12.4WalkerDun WD ... ... 9 61.44 42.66 145 56.84 +19.7 WarrMet n HCC .20 ... ... 31.65 8.53 1081 26.95 +36.7WashPrGp WPG 1.00 12.4 22 9.79 5.40 1907 8.09 +13.6WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 8 23.28 -5.4WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 5 21.25 -14.2WREIT WRE 1.20 3.9 30 33.96 24.92 261 30.83 -.9WasteCon s WCN .56 ... 41 78.48 63.27 597 77.13 +8.7WsteMInc WM 1.85 2.2 18 89.73 73.48 2384 83.71 -3.0Waters WAT ... ... 30 220.20 171.32 425 196.69 +1.8Watsco WSO 5.80 3.2 34 192.94 141.61 200 183.44 +7.9WatscoB WSO/B 5.00f 2.7 38 192.75 142.00 183.26 +8.4WattsWtr WTS .84f 1.0 27 84.25 59.15 110 81.60 +7.4Wayfair W ... ... ...dd 122.53 55.33 1752 117.17 +46.0WeathfIntl WFT ... ... ...dd 4.72 2.07 15778 3.49 -16.3WebsterFn WBS 1.32f 2.0 22 67.86 44.04 530 64.97 +15.7WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 86 105.73 32.55 1423 94.19 +112.7WeinRlt WRI 1.58f 5.2 11 33.83 25.67 631 30.60 -6.9WeisMk WMK 1.20 2.3 25 57.82 31.26 107 51.91 +25.4Welbilt WBT ... ... ... 23.77 18.34 819 22.87 -2.7Wellcare WCG ... ... 30 258.01 162.25 156 256.35 +27.5WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 200 25.65 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 8 1264.25 -3.5WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 52 24.55 -2.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 40 24.58 -2.1WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 41 24.59 -2.4WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.60 106 25.99 -3.7WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 50 27.47 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 48 25.91 -2.0WellsFargo WFC 1.56 2.8 13 66.31 49.27 15614 56.07 -7.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 50 25.39 -2.1WellsF pfX WFCpX ... ... ... 26.16 24.15 114 25.15 -1.5WellsF pfW WFCpW ... ... ... 26.65 24.32 45 25.36 -2.4WellsF pfV WFCpV ... ... ... 26.82 25.00 48 25.93 -3.3EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 74 5.63 -5.1WFAdvInco EAD .82 10.2 ...q 8.97 7.80 191 7.97 -5.1WFAdMSec ERC 1.16 9.2 ...q 13.65 12.42 131 12.60 -3.5WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 10 26.06 -1.6WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 15 12.52 -5.2Welltower WELL 1.68e 2.7 14 75.58 49.58 1132 63.09 -1.1Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 55 59.78 -.2WescoAir WAIR ... ... ...dd 11.95 6.05 214 11.25 +52.0Wesco Intl WCC ... ... 17 69.35 48.95 394 58.50 -14.2WestPhrm WST .56 .6 43 103.36 80.02 325 100.00 +1.3WstnAlliB WAL ... ... 17 64.06 44.83 310 58.13 +2.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.69 -2.0WstACpLn TLI .87 8.6 ...q 11.22 10.08 31 10.08 -4.2WAstEMkt EMD .84 6.2 ...q 16.16 13.19 180 13.51 -13.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 15 16.51 -8.3WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 78 9.21 -9.9WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 127 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 192 4.78 -5.7WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 31 14.52 -4.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 16 13.63 -13.9WstnAsInt SBI .48 5.5 ...q 9.98 8.58 34 8.65 -7.1WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 9 20.35 -11.0WAMgdMu MMU .78 6.1 ...q 14.60 12.54 29 12.72 -9.7WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 209 10.71 +7.6WAMtDOp DMO 2.82a 12.3 ...q 27.29 22.70 46 22.91 -7.1WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 19 20.98 +.4WstAMunHi MHF .34 4.6 ...q 8.05 7.08 23 7.25 -2.0WAMunPrt MNP .87 6.2 ...q 16.26 13.94 25 14.08 -7.6WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 11 12.76 -7.6WstAVari GFY .93 5.6 ...q 17.79 16.53 1 16.65 -4.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 46 11.40 -3.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 52 11.16 -2.3WstC&G gs WRN ... ... ... 1.44 .71 56 .82 -18.8WstnGasEq WGP 2.19f 6.2 22 43.49 31.63 156 35.22 -5.2WstnGasPt WES 3.74f 7.8 39 57.15 40.44 497 47.96 -.3WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 2453 20.30 +6.8WestlkChm WLK 1.59f 1.5 11 124.30 66.39 1463 107.00 +.4WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 17 24.50 -1.8WestmRs s WMLP .46m 25.4 ...dd 4.60 .98 295 1.82 -34.8WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 235 21.71 -11.0WestRck WRK 1.72 3.0 17 71.55 54.05 1041 57.30 -9.3WestwdH WHG 2.72 4.6 13 71.00 53.51 16 59.72 -9.8Weyerhsr WY 1.28 3.5 32 38.39 30.95 2356 36.55 +3.7WheatPr g WPM .28e ... 28 22.87 18.32 1488 21.98 -.7Whrlpl WHR 4.60f 3.0 32 200.61 142.30 638 154.17 -8.6WhtMtIns WTM 1.00 .1 61 933.70 786.23 25 910.30 +6.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 188 12.67 -12.1WhitngPet rs WLL ... ... ...dd 56.47 15.88 3319 52.57 +98.5WidOpW n WOW ... ... ... 17.50 6.03 463 10.65 +.8WidePoint WYY ... ... ...dd .73 .41 192 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 1396 22.90 +24.4WileyJA JW/A 1.20 1.8 17 71.75 51.50 272 65.10 -1.0WileyJB JW/B 1.20 1.8 17 71.40 51.76 0 65.11 -.9WLyonHm WLH ... ... 13 32.95 18.85 171 24.09 -17.2WmsCos WMB 1.36 4.9 10 33.67 24.00 8127 27.49 -9.8WillmsPtrs WPZ 2.46f 6.0 49 44.06 32.74 1281 41.24 +6.3WmsSon WSM 1.72 2.8 18 65.99 42.68 3517 60.50 +17.0Winnbgo WGO .40 1.0 13 58.65 33.15 287 41.35 -25.6Wipro s WIT .03e .6 ... 6.40 4.50 1085 5.03 -8.0WirelessT WTT ... ... ...dd 2.64 1.35 5 2.21 -9.0WT IntQua IQDG ... ... ... 32.75 27.99 23 29.89 -2.6WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.89 +1.8WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.19 -2.3WT Corp n WFIG ... ... ... 50.34 47.25 1 47.70 -4.5WT EmMDv DVEM ... ... ... 36.70 29.82 4 31.01 -6.6WT G exMx XMX ... ... ... 31.68 27.23 0 29.72 +.3WT DyCEu DDEZ ... ... ... 33.88 29.57 30.54 -3.0WT DyInEq DDWM ... ... ... 32.00 28.34 12 29.00 -5.0WT DyInSm DDLS ... ... ... 34.74 30.28 1 31.46 -6.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 1 26.26 +.7WT LgSEq DYLS ... ... ...q 34.53 29.20 5 33.91 +4.1WT EuLoc EZR ... ... ... 34.19 27.36 0 27.95 -10.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 2 25.96 -1.0WT GlSmC GSD ... ... ... 35.24 30.06 32.60 -1.4WTWkDUSE 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 31 48.75 -3.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 11 30.18 -3.0WT PutStr PUTW ... ... ... 30.04 26.65 19 29.90 +2.9WT EMexSt XSOE .77e 2.6 ...q 35.10 26.90 22 29.31 -8.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.47 -5.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 39 31.90 +.7WT EurDiv EUDG .51e 2.0 ...q 28.46 24.78 7 25.85 -4.1WTFltRtTr USFR ... ... ...q 27.90 24.97 171 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 623 63.93 +.3WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.73 -4.3WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 173 34.68 -9.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.27 0 24.77 -1.1WisYldEn n SHAG ... ... ... 52.53 48.66 5 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.85 282 29.42 +5.9tGrnHCmdty GCC ... ... ...q 19.89 18.37 38 18.10 -5.8WT Diefa DWM .74e 1.4 ...q 59.63 51.53 31 52.81 -5.3WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 24 41.62 -6.2WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 88.18 -.2WTEurEq DEW 1.75e 3.8 ...q 51.17 44.99 1 46.18 -4.8WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 49 65.53 -7.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 18 70.92 -2.6WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.40 14 42.34 -2.4WT IntLC DOL 1.69e 3.5 ...q 54.18 46.99 13 48.01 -5.2WTIntMC DIM 1.53e 2.3 ...q 73.72 63.29 9 65.15 -5.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.83 131 71.16 -7.3WTGxUSDv DNL .99e 1.7 ...q 62.84 52.79 2 57.21 -3.3WTJpnSC DFJ 1.26e 1.7 ...q 85.64 69.02 90 74.30 -7.6WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 2115 53.73 -9.4WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 37 91.26 -.9WT MCD s DON ... ... ...q 36.59 31.65 195 36.26 +2.8WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 55.52 -6.8 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 A -:A-MarkPM AMRK .32 2.5 56 18.83 10.39 2 12.92 -11.8AAON AAON .32f .9 42 40.25 29.05 152 35.15 -4.2sAC Immun n ACIU ... ... ... 14.00 6.03 878 16.04 +25.3ACI Wwde ACIW ... ... ...cc 27.16 20.23 231 26.07 +15.0ACM Rsc n ACMR ... ... ... 15.60 4.74 74 10.89 +107.4ACNB Cp ACNB .92f 2.6 19 36.00 24.45 12 34.80 +17.8AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 2946 19.13 -5.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.77 -.3AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 26 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 61 1.90 -39.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 529 21.45 +61.9AMC Net AMCX ... ... 12 69.02 46.89 386 63.08 +16.6ANGI Hme ANGI ... ... ... 16.61 10.24 145 16.18 +54.7ANI Ph h ANIP ... ... 29 74.70 42.23 93 71.15 +10.4ARC Grp ARCW ... ... ...dd 3.10 1.80 22 2.50 +19.0ARCAbio rs ABIO ... ... ...dd 2.71 .45 464 .56 -58.5ASLAN n ASLN ... ... ... 10.44 5.08 5 7.90 +40.8ASML Hld ASML 1.71e .9 39 216.90 133.51 842 193.59 +11.4ASV Hld n ASV ... ... ... 10.80 4.75 2 6.64 -34.6ATA Inc ATAI .41e 8.7 ...dd 6.62 4.02 8 4.69 +1.5ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 65 56.47 +2.2AV Homes AVHI ... ... 6 21.80 14.65 69 21.55 +29.4AXT Inc AXTI ... ... 27 10.75 5.80 2548 8.25 -5.2Abaxis ABAX .72f .9 71 83.98 43.66 151 83.25 +68.1AbeonaTh ABEO ... ... ...dd 22.75 7.01 994 15.05 -5.0Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 170 7.00 +59.1Abiomed ABMD ... ... ...cc 450.93 140.00 397 403.79 +115.5Abraxas AXAS ... ... 42 3.27 1.51 1473 2.97 +20.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 400 34.31 -5.3AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 49 3.95 -2.5AcadiaHlt ACHC ... ... 19 54.34 26.92 540 42.94 +31.6AcadiaPh ACAD ... ... ...dd 41.20 14.51 1646 16.82 -44.1Acasti g rs ACST ... ... ...dd 3.36 .55 24 .59 -37.4AccelrDiag AXDX ... ... ...dd 30.35 16.75 77 21.00 -19.8Acceleron XLRN ... ... ...dd 50.00 29.57 455 47.78 +12.6AccessNt ANCX .60 2.0 25 30.99 24.36 61 29.31 +5.3Accuray ARAY ... ... ...dd 6.15 3.60 388 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 306 3.40 +67.9AcerTh rs ACER ... ... ... 27.80 7.25 19 23.01 +66.1AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 160 3.44 -66.7Achaogen AKAO ... ... ...dd 25.22 7.43 1190 8.29 -22.8AchvLfS rs ACHV ... ... ...dd 52.80 3.28 17964 4.00 -70.2Achillion ACHN ... ... ...dd 5.66 2.58 552 2.81 -2.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 189 20.89 -15.3AcordaTh ACOR ... ... ...dd 36.35 16.55 368 29.45 +37.3ActivsBliz ATVI .34f .4 51 79.63 57.29 8138 78.61 +24.1Acxiom ACXM ... ... 78 40.47 18.60 1101 39.97 +45.0AdamasPh ADMS ... ... ...dd 44.00 13.50 273 25.14 -25.8AdamisPh ADMP ... ... ...dd 5.85 2.35 585 3.90 -11.4Adaptim n ADAP ... ... ... 14.63 4.71 238 10.91 +63.3AddusHmC ADUS ... ... 46 61.25 30.95 78 56.15 +61.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 741 1.40 -4.8AdestoTc n IOTS ... ... ...dd 10.80 4.25 4122 6.00 -7.0AdmaBio ADMA ... ... ...dd 5.70 2.01 110 4.40 +37.1AdobeSy ADBE ... ... 57 258.91 141.57 1722 248.12 +41.6 Adomani n ADOM ... ... ... 18.31 .50 332 .75 -82.9Adtran ADTN .36 2.4 42 25.10 13.95 249 15.10 -22.0AduroBio n ADRO ... ... ...dd 14.05 5.83 286 7.05 -6.0AdvEmis n ADES 1.00 8.6 3 12.20 7.00 36 11.57 +19.8AdvEnId AEIS ... ... 16 95.00 57.03 316 59.13 -12.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 42365 16.27 +58.3Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 7.45 1.40 998 1.33 -53.2AdverumBi ADVM ... ... ...dd 8.59 2.40 487 5.65 +61.4AdS Shrt n DWSH ... ... ... 202 25.03 AdS Micr n DWMC ... ... ... 3 24.69 AdvS Vice n ACT ... ... ... 29.50 24.23 1 26.26 +.2Aegion AEGN ... ... 23 28.19 19.11 83 25.93 +2.0AegleaBio n AGLE ... ... ...dd 12.00 2.81 289 9.54 +76.3AehrTest h AEHR ... ... ... 4.33 2.12 94 2.52 -7.0Aemetis AMTX ... ... ...dd 3.12 .45 33 1.59 +189.1AeriePhm AERI ... ... ...dd 71.30 47.05 365 68.75 +15.1AeroViron AVAV ... ... ...cc 74.05 36.71 240 72.08 +28.3AEtern g rs AEZS ... ... ...dd 3.29 .98 33 1.99 -15.7Aethlon rs AEMD ... ... ...dd 3.85 .79 66 1.30 +15.0AeviGeno GNMX ... ... ...dd 2.65 .99 76 1.00 -16.7AffimedNV AFMD ... ... ...dd 2.85 1.15 154 1.80 +38.5Agenus AGEN ... ... ...dd 6.19 2.13 652 2.22 -31.9AgileThr h AGRX ... ... ...dd 5.60 .44 144 .54 -79.9Agilysys AGYS ... ... ...dd 16.80 9.80 81 16.33 +33.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 370 85.51 +49.6AgroFresh AGFS ... ... 15 9.05 4.94 64 6.95 -6.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 4.90 40 4.96 -52.9Aimmune n AIMT ... ... ...dd 42.00 18.25 332 28.31 -25.1AirT Inc AIRT ... ... ...dd 35.08 14.40 5 33.60 +36.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 151 23.27 +.6AirMedia AMCN ... ... ...dd 2.87 .58 35 .62 -46.1Airgain n AIRG ... ... 43 14.05 7.31 78 10.65 +18.5AkamaiT AKAM ... ... 70 83.08 44.65 1360 76.49 +17.6AkariTh rs AKTX ... ... ... 11.95 1.70 25 2.00 -53.8AkceaTh n AKCA ... ... ... 33.99 8.10 233 25.33 +45.9AkebiaTher AKBA ... ... ...dd 20.25 7.90 323 9.97 -33.0AkersBios AKER ... ... ...dd 1.82 .12 1032 .36 +168.7Akorn Inc AKRX ... ... 51 33.73 10.76 2689 17.82 -44.7Akoustis n AKTS ... ... ... 9.50 4.86 85 8.60 +38.0Alarm.cm n ALRM ... ... 43 49.49 33.39 359 42.49 +12.6AlaskCom ALSK ... ... 57 2.91 1.39 38 1.70 -36.6Albireo ALBO ... ... ... 39.87 20.25 71 35.81 +39.9Alcentra h ABDC .72 11.5 ...dd 13.61 5.90 35 6.27 -25.3AlderBioPh ALDR ... ... ...dd 19.35 8.60 1158 18.45 +61.1AldeyraTh ALDX ... ... ... 11.90 3.90 116 8.28 +21.7Alexion lf ALXN ... ... 50 149.34 102.10 825 131.12 +9.6Alico ALCO .24 .8 ...dd 34.80 25.55 6 31.50 +6.8AlignTech ALGN ... ... ...cc 371.55 150.33 433 348.87 +57.0AlimerSc h ALIM ... ... ...dd 1.65 .74 136 .99 -25.5Alkermes ALKS ... ... ...dd 71.22 39.54 579 42.89 -21.6AllgnceBc n ABTX ... ... 31 46.85 31.75 15 43.95 +16.7AllegiantT ALGT 2.80 2.0 11 181.45 111.54 112 139.10 -10.1AllegMrg un ALGRU ... ... ... 10.07 10.04 124 10.05 +.1AllenaPh n ALNA ... ... ... 17.56 6.13 68 11.23 +11.6All MMA n AMMA ... ... ... 3.07 .28 106 .32 -72.3AllnceRes ARLP 2.06f 11.4 5 21.90 15.55 201 18.10 -8.1 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 23 2.83 +35.4AlliedMot AMOT .12f .2 48 51.80 22.78 60 49.32 +49.0Alliqua rs ALQA ... ... ...dd 4.58 1.58 9 1.96 +8.3AllotComm ALLT ... ... ...dd 6.09 4.74 93 5.40 +1.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1227 12.06 -17.1AlnylamP ALNY ... ... ...dd 153.99 70.76 439 105.88 -16.7AlphaOmg AOSL ... ... 19 18.72 12.92 73 14.12 -13.7Alphabet C GOOG ... ... 30 1186.89 903.40 1094 1153.90 +10.3Alphabet A GOOGL ... ... 35 1201.49 918.60 1661 1171.46 +11.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 98 2.81 +5.6AlpImmu n ALPN ... ... ...dd 12.87 2.30 16 8.28 -26.1AlpsRtSec n SWIN ... ... ... 32.49 27.23 31.74 +6.7AltaMesa n AMR ... ... ...dd 10.79 6.35 1541 6.81 -31.3AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.27 9659 73.76 +5.6Altair A n ALTR ... ... ...dd 37.77 16.55 159 34.09 +42.5Altimm rs ALT ... ... ...dd 3.16 .40 870 .44 -78.0Altisrce n ASPS ... ... 2 33.17 19.28 31 31.41 +12.2AltraIndlM AIMC .68 1.6 25 53.70 38.88 73 43.55 -13.6AmTrstFn AFSI .34 2.3 15 16.37 8.80 1079 14.50 +44.0Amarin AMRN ... ... ... 4.60 2.66 2341 2.88 -28.2Amazon AMZN ... ... ...cc 1763.10 931.75 3167 1755.00 +50.1AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 540 20.17 +26.2Ambarella AMBA ... ... ...cc 66.23 37.17 781 38.71 -34.1Amdocs DOX 1.00 1.5 18 71.72 61.00 489 67.78 +3.5Amedica rs AMDA ... ... ... 6.94 .70 1454 .83 -74.8sAmedisys AMED ... ... 54 92.96 45.60 225 93.18 +76.8AMERCO UHAL 1.50e ... 20 400.99 317.43 41 375.82 -.6AmeriHld n AMRH ... ... ... 13.50 .70 71 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 77 6.43 +6.2AmCarM CRMT ... ... 13 68.20 33.05 47 63.85 +43.0tAmAirlines AAL .40 1.1 6 59.08 36.76 24860 35.96 -30.9ACapSenF ACSF 1.16 9.4 6 13.30 10.35 23 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 31 1.30 -13.2AmerNtl AMNB 1.00 2.4 18 43.00 34.95 2 40.95 +6.9AmNatIns ANAT 3.28 2.6 23 134.03 110.43 85 123.91 -3.4AmOutBr AOBC ... ... 30 22.21 8.32 940 11.15 -13.2AmPubEd APEI ... ... 37 45.75 17.40 115 44.25 +76.6AmRailcar ARII 1.60 3.8 6 42.52 34.29 76 41.90 +.6AmrRvr AMRB .20 1.3 30 17.50 12.21 15.65 +2.7ASoft lf AMSWA .44 2.8 40 16.45 9.00 99 15.71 +35.1AmSupr rs AMSC ... ... ...dd 8.03 2.89 492 5.07 +39.7AWoodmk AMWD ... ... 25 148.44 78.75 120 90.80 -30.3AmerisBc ABCB .40 .8 20 59.05 41.05 919 52.15 +8.2Amerisafe AMSF .88 1.5 23 67.82 51.30 76 59.70 -3.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 17 4.20 +1.2AmSvFn pf ASRVP 2.11 7.3 ... 33.90 26.50 2 28.94 -.2AmesNatl ATLO .92f 3.0 20 32.00 26.00 3 30.95 +11.1Amgen AMGN 5.28 2.7 17 201.23 163.31 2403 193.15 +11.1AmicusTh FOLD ... ... ... 17.62 10.18 2303 16.43 +14.2AmkorTch AMKR ... ... 7 11.88 8.19 1101 8.50 -15.4Amphastar AMPH ... ... ... 20.45 14.40 160 16.68 -13.3AmpOnRt ef IBUY ... ... ... 53.56 34.52 93 52.43 +28.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 44

AmtechSys ASYS ... ... ... 15.45 5.74 194 5.78 -42.6Amyris rs AMRS ... ... ...dd 7.30 1.86 334 6.66 +77.6AnalogDev ADI 1.92 2.0 34 103.59 76.41 1509 96.22 +8.1Anaptys n ANAB ... ... ... 134.00 20.12 196 72.63 -27.9Anavex rs AVXL ... ... ...dd 5.55 1.85 548 3.32 +3.1sAnchBcWA ANCB ... ... 19 27.30 23.70 31 27.50 +10.9Andersons ANDE .66 1.9 ...dd 38.00 29.60 60 35.55 +14.1AngioDyn ANGO ... ... ... 23.95 14.97 2126 18.95 +14.0AnikaTh ANIK ... ... 16 69.81 28.54 123 34.86 -35.3Ansys ANSS ... ... 55 184.95 119.20 529 176.69 +19.7AntaresP ATRS ... ... ...dd 4.09 1.58 407 2.68 +34.7Apellis n APLS ... ... ... 32.00 12.45 242 19.30 -11.1ApogeeE APOG .63 1.3 18 55.74 37.24 235 50.20 +9.8sApollEnd rs APEN ... ... ... 8.99 3.55 82 8.98 +60.4ApolloInv AINV .60 10.5 ... 6.47 5.18 448 5.69 +.5ApolMed n AMEH ... ... ... 30.00 10.00 42 23.30 -2.9AppFolio n APPF ... ... ...cc 68.50 32.15 74 61.55 +48.3Appian A n APPN ... ... ... 43.61 18.34 242 32.21 +2.3Apple Inc AAPL 2.92f 1.6 22 194.20 143.37 18771 187.88 +11.0ApplRecy h ARCI ... ... ...dd 1.75 .52 28 .69 -34.1AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 26 1.25 -21.4AppGenTc AGTC ... ... ...dd 5.75 3.25 47 4.15 +15.3ApldMatl AMAT .80 1.8 13 62.40 41.94 13265 45.20 -11.6ApldOptoel AAOI ... ... 17 103.41 22.54 645 45.76 +21.0Approach AREX ... ... 11 4.21 2.19 182 2.49 -15.9Apptio n APTI ... ... ... 38.35 16.07 305 35.60 +51.4ApricusB rs APRI ... ... ...dd 3.34 .25 228 .38 -79.3AptevoTh n APVO ... ... ... 6.35 1.15 47 5.08 +19.8Aptinyx n APTX ... ... ... 25.21 17.35 55 22.27 +10.2AptoseB g APTO ... ... ... 4.55 1.30 452 3.20 +42.9AquaMetal h AQMS ... ... ...dd 12.61 1.42 369 2.91 +36.6AquaB Tc n AQB ... ... ... 9.99 2.25 57 3.30 -6.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 504 2.70 -77.0ArQule ARQL ... ... ...dd 7.21 .94 6828 5.90 +257.6Aradigm h ARDM ... ... ...dd 7.35 1.03 6 1.43 -78.7AralezP h ARLZ ... ... ...dd 2.98 .30 665 .31 -78.3AratanaTh PETX ... ... ...dd 7.67 3.67 195 4.46 -15.2sArbutusB g ABUS ... ... ...dd 9.40 3.20 1704 10.60 +109.9ArcBest ARCB .32 .7 15 50.45 21.05 385 44.25 +23.8ArcadB rsn RKDA ... ... ... 66.56 3.60 225 7.35 +33.6ArchCap s ACGL ... ... 25 34.20 25.71 1988 28.04 -7.3ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 23 24.76 -2.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 30 24.14 -3.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 38 4.11 +2.5ArcturusT rs ARCT ... ... ... 15.19 4.78 20 8.34 +4.9Ardelyx ARDX ... ... ... 8.65 3.58 305 4.35 -34.1ArenaPh rs ARNA ... ... ...dd 50.05 18.26 358 43.82 +29.0AresCap ARCC 1.52 9.1 8 17.11 15.03 1641 16.62 +5.7Argenx n ARGX ... ... ... 103.00 19.36 86 86.65 +37.2ArkRst ARKR 1.00 4.1 90 29.49 21.75 1 24.35 -9.9Arotech ARTX ... ... 27 4.35 2.70 79 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 2071 17.08 +33.4ArrisIntl ARRS ... ... 30 30.38 22.60 1565 25.98 +1.1ArrowFn AROW 1.00b 2.6 17 38.60 29.81 7 37.85 +11.5ArrCountR n DWCR ... ... ... 33.04 27.55 29.22 -3.2ArwDWATc DWAT .09e .7 ...q 12.50 10.90 12.13 +4.2ArrowPhm ARWR ... ... ...dd 16.50 1.48 1412 16.42 +346.2Arsanis n ASNS ... ... 4 28.69 3.43 70 3.57 -72.0ArtesRes ARTNA .95 2.4 27 43.22 32.00 16 39.28 +1.9ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 17 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 1727 3.46 +47.2Ascendis n ASND ... ... ... 76.29 26.30 94 68.10 +70.0AscentCap ASCMA ... ... ... 17.84 1.68 175 3.86 -66.4AsiaPWire APWC .10e ... ... 3.10 2.26 5 2.70 -1.8AspenGp n ASPU ... ... ... 9.61 5.35 26 7.34 -17.7AspenTech AZPN ... ... 40 99.86 53.51 439 95.48 +44.2AssembBio ASMB ... ... ...dd 67.36 20.48 214 36.71 -18.9AstaFd lf ASFI 5.30e ... ... 5.30 3.12 2 3.50 +1.6Astec ASTE .40 .7 34 64.80 45.70 80 61.08 +4.4AstroNova ALOT .28 1.5 39 20.00 11.00 3 18.90 +36.5Astronics ATRO ... ... 64 49.45 23.95 38 36.86 -11.1Astrotch rs ASTC ... ... ... 8.15 1.64 56 3.45 +3.0AsureSftw h ASUR ... ... ...dd 19.78 9.89 173 16.24 +15.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 380 40.65 +124.6athenahlth ATHN ... ... ...cc 163.94 111.61 336 158.21 +18.9Athenex n ATNX ... ... ... 20.00 13.16 258 17.88 +12.5Athersys ATHX ... ... ...dd 3.09 1.29 360 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.18 +3.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 43 .58 -3.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.45 -27.9AtlCapBc n ACBI ... ... 33 21.60 15.20 40 19.90 +13.1AtlanticaYd AY 1.18e 5.6 ... 25.99 18.00 151 20.89 -1.5Atlanticus ATLC ... ... ... 2.70 1.52 1 1.78 -25.8AtlasAir AAWW ... ... 8 75.29 50.65 294 70.40 +20.0tAtlasFin AFH ... ... ...dd 21.50 8.30 84 8.25 -59.9AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 2 24.98 -4.1Atlassian n TEAM ... ... ...dd 68.75 33.16 460 65.33 +43.5Atomera n ATOM ... ... ...dd 8.00 2.45 16 5.90 +36.3AtriCure ATRC ... ... ...dd 30.96 14.88 120 28.68 +57.2Atrion ATRI 4.80 .8 46 694.00 516.85 5 614.00 -2.6AttisInd hn ATIS ... ... ... 3.63 .35 806 .40 -62.5AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 48 11.95 +71.2aTyrPhm n LIFE ... ... ... 6.50 .80 947 .90 -74.3AubNB AUBN .96 1.8 23 53.96 33.22 3 51.96 +33.6Audentes n BOLD ... ... ...dd 46.18 15.74 239 38.52 +23.3AudCodes AUDC ... ... 21 8.43 6.15 34 7.99 +8.6AuriniaPh AUPH ... ... ...dd 7.68 4.41 185 5.71 +26.0AutoWeb AUTO ... ... 12 12.67 2.88 23 4.31 -52.2Autodesk ADSK ... ... ...dd 142.94 101.55 2160 132.22 +26.1tAutolus n AUTL ... ... ... 30.00 23.54 153 23.31 -6.8AutoData ADP 2.76f 2.0 36 141.52 100.51 2190 135.37 +15.5AvadelPh AVDL ... ... 11 11.93 5.60 799 7.14 -12.9AveThera n ATXI ... ... ... 7.87 3.28 42 3.70 +2.2AVEO Ph h AVEO ... ... ...dd 4.24 1.91 2999 2.80 +.4AviatNet rs AVNW ... ... ...dd 19.79 12.90 6 16.24 +7.1AvidBios rs CDMO ... ... ... 5.78 2.24 718 4.76 +22.7AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 94 5.20 -3.5Avingr nrs AVGR ... ... ...dd 25.20 .95 300 1.58 -78.3AvisBudg CAR ... ... 11 50.88 27.75 1964 31.88 -27.3AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 280 10.06 +1.4Avnet AVT .76 1.7 11 44.85 35.67 548 43.94 +10.9AvroBio n AVRO ... ... ... 35.00 26.51 185 28.02 -10.2Aware AWRE ... ... 37 5.25 3.70 4 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 433 20.40 -28.9AxoGen AXGN ... ... ...dd 55.55 14.30 357 51.80 +83.0AxonEntpr AAXN ... ... ...cc 71.00 20.57 694 66.96 +152.7Axovant n AXON ... ... ...dd 27.98 1.02 1789 2.63 -50.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 47 3.10 -44.6AytuBioSc n AYTU ... ... ... 6.82 .23 772 .30 -86.6AzurRx n AZRX ... ... ... 5.25 2.25 60 2.96 -18.6B -:tB Comm BCOM 3.58e ... ... 20.49 8.00 1 8.09 -56.0BRileyFn RILY .49e 2.1 24 23.70 15.15 34 22.90 +26.5BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 17 25.60 -1.5BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 67 25.19 -2.6BRileyF27 n RILYG ... ... ... 25.90 24.49 38 25.00 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 14 25.58 +2.0BCB Bc BCBP .56 3.7 16 16.10 12.05 6 15.30 +5.5BFC Cp pf BANFP 1.80 6.2 ... 33.54 26.05 0 29.09 +5.7BGC Ptrs BGCP .72 6.4 ...cc 16.97 10.65 2261 11.23 -25.7BIO-key n BKYI ... ... ... 3.67 1.20 31 2.45 +38.4BJsRest BJRI .44 .7 25 62.85 28.00 283 60.15 +65.2BMC Stock BMCH ... ... 23 25.70 17.10 352 21.35 -15.6BOK BOKF 1.80 1.9 17 107.00 77.10 182 96.22 +4.2BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 12 25.12 -1.9BOS Ltd BOSC ... ... ...dd 2.97 1.53 737 2.40 +9.6BSB Bcp BLMT ... ... 23 36.50 27.25 3 35.20 +20.3Baidu BIDU ... ... 10 284.22 181.59 2651 261.25 +11.5Balchem BCPC .42f .4 45 104.59 70.23 147 99.37 +23.3BaldwLy BWINA 1.12 4.6 55 24.86 21.31 24.38 +.6BaldLyB BWINB 1.12 4.6 55 25.70 21.20 10 24.35 +1.7BallardPw BLDP ... ... ...dd 5.94 2.57 549 2.82 -36.1BncFstOK s BANF .84 1.4 21 63.55 48.20 27 61.30 +19.8Bancorp34 n BCTF 1.25e ... ... 17.25 13.29 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 346 10.83 +9.6Bandwith n BAND ... ... 29 40.83 18.05 91 35.40 +53.1BkCmcCA BOCH .16 1.3 18 12.95 9.90 8 12.80 +11.3BankMarin BMRC 1.24 1.5 24 90.85 61.40 10 82.50 +21.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 0 48.80 +2.2sBkPrince n BPRN ... ... ... 35.40 29.43 35 35.27 +2.7BankSC BKSC .60 2.9 20 22.50 15.77 0 20.90 +19.1BkofJames BOTJ .24 1.5 16 18.00 13.87 15 15.50 +3.8BkOzarks OZRK .80f 1.7 15 53.70 40.15 1697 46.22 -4.6BankFncl BFIN .36f 2.0 27 18.62 14.66 21 17.95 +17.0BankwellF BWFG .48 1.5 16 37.95 30.11 8 32.51 -5.3Banner Cp BANR 1.40a 2.3 20 62.98 52.20 114 61.16 +11.0Baozun n BZUN ... ... ...cc 67.41 25.00 1129 57.61 +82.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.08 +16.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 5 22.08 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.79 -3.1BiPUrFlat 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 38.73 +10.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 25.95 +18.1BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 .25 +56.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 10.76 +3.5BarrettB lf BBSI 1.00 1.0 40 98.76 44.52 22 95.87 +48.7BassettF BSET .44 1.6 41 41.30 26.06 21 26.85 -28.6BayCom n BCML ... ... ... 25.99 22.50 23 25.12 +8.7BeacnRfg BECN ... ... 19 66.48 38.71 2127 39.37 -38.3BeasleyB BBGI .20 1.7 4 14.40 8.55 4 11.65 -13.1BedBath BBBY .64 3.2 7 31.15 16.52 4159 20.26 -7.9BeiGene n BGNE ... ... ...dd 220.10 65.59 167 162.88 +66.7BelFuse A BELFA .24 1.1 23 29.90 15.24 21.69 -.6BelFuseB BELFB .28 1.3 21 33.45 17.10 14 21.35 -15.2Belleroph n BLPH ... ... ...dd 3.30 1.00 303 2.65 +2.7BellicumP BLCM ... ... ...dd 13.30 5.02 224 8.21 -2.4BenefBncp BNCL .24a 1.5 ... 17.50 14.40 66 16.50 +.3Benetfoc BNFT ... ... ...dd 36.95 21.75 100 34.50 +27.8Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 100 3.35 +13.2Beyondsp n BYSI ... ... ... 42.68 19.55 4 27.15 -6.6Big 5Sprt BGFV .60 8.9 7 12.60 5.05 301 6.75 -11.2BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 0 .36 -2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 46 22.70 9.62 7414 12.78 +13.7BioTechne TECH 1.28 .8 51 166.81 112.33 116 152.12 +17.4BioDlvry lf BDSI ... ... ...dd 3.60 1.70 81 2.93 -.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 3 3.66 -19.6BioLifeSol BLFS ... ... ...dd 18.12 2.85 245 17.20 +186.7BioLneRx h BLRX ... ... ... 1.34 .78 163 .95 -12.8BioXcelT n BTAI ... ... ...dd 14.79 6.76 127 11.85 +7.4BioanlySys BASI ... ... 39 2.95 1.37 42 1.96 -20.0Bioblast rs ORPN ... ... ... 5.99 1.53 533 1.79 -21.7Biocept rs BIOC ... ... ... 49.20 3.50 4861 7.92 -62.0Biocryst BCRX ... ... ...dd 6.69 3.95 1295 6.06 +23.4Biofront n BFRA ... ... 30 17.98 11.25 13.10 +7.6Biogen BIIB ... ... 21 370.57 249.17 1770 344.10 +8.0sBioMarin BMRN ... ... ...dd 100.16 75.81 1112 100.11 +12.3Biomeri n BMRA ... ... ... 9.32 2.52 11 4.04 +8.0BiondVax n BVXV ... ... ... 10.75 4.60 0 6.45 +20.3BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1260 3.17 +8.9BioSpecif BSTC ... ... 28 53.77 38.05 18 46.72 +7.8BiostrPh rs BSPM ... ... ...dd 5.97 1.18 53 2.55 +44.1BioTelem BEAT ... ... ...cc 49.35 23.30 209 47.75 +59.7BisnCap n BCAC ... ... ... 10.09 9.67 10.09 +2.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 1 .39 +2.9BlackBox BBOX .48 21.6 ...dd 8.45 .75 7971 2.22 -37.5BlRidgAc n BRAC ... ... ... 9.80 9.52 9.76 +1.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .30 +7.1BlRidgA un BRACU ... ... ... 11.35 9.97 1 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 206 45.30 +38.1 BlkRkCap BKCC .72 12.0 86 7.67 5.48 83 6.00 -3.7Blckbaud BLKB .48 .4 75 116.07 81.64 193 112.61 +19.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 244 4.20 +34.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1400 20.38 -4.5Blucora BCOR ... ... ...cc 40.60 19.05 202 39.30 +77.8BlueBird BLBD ... ... 10 24.99 15.66 96 22.95 +15.3BlueHBcp BHBK .60a 2.7 28 22.95 17.65 38 22.40 +11.4BluebBio BLUE ... ... ...dd 236.17 85.65 921 178.35 +.1BlueknEP BKEP .58 17.3 ... 6.30 3.25 177 3.35 -34.3Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 35 6.29 -19.0BlueprtM n BPMC ... ... ...dd 109.00 41.41 318 66.11 -12.3BofI Hld s BOFI ... ... 19 45.18 23.51 540 41.95 +40.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.72 -.4Boingo WIFI ... ... ...dd 28.34 14.63 322 23.29 +3.5Bojangles n BOJA ... ... 8 16.20 11.35 134 14.95 +26.7BonsoElec BNSO ... ... ... 5.04 1.96 14 3.54 +44.5BookingHl BKNG ... ... 29 2228.99 1630.56 333 2052.85 +18.1BorqsTch BRQS ... ... 83 10.50 4.00 3 4.98 -8.7BosOma n BOMN ... ... ... 35.49 12.95 53 21.71 -33.0BostPrv BPFH .48 2.9 19 17.85 13.95 413 16.50 +6.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 73 54.73 25.22 187 53.42 +54.0Boxlight n BOXL ... ... ...dd 17.40 3.00 149 4.18 -27.8Brainstorm BCLI ... ... ...dd 5.35 2.88 41 4.20 +7.1BridgeBcp BDGE .92 2.5 18 38.00 29.80 16 36.65 +4.7Bridglne rs BLIN ... ... ... 4.45 1.03 2691 1.88 -22.6BridgBcs n BWB ... ... ... 13.87 12.60 20 12.70 +.6BridgfdFds BRID ... ... 14 21.55 11.05 0 13.74 +9.5Brightcove BCOV ... ... ...dd 10.75 6.20 89 9.50 +33.8BrghtFn n BHF ... ... ... 70.00 39.24 1216 41.19 -29.8BroadcInc AVGO 7.00 2.9 10 285.68 221.98 3444 243.44 -5.2BroadVis BVSN ... ... ...dd 4.50 1.77 9 1.95 -45.8BrdwyFn h BYFC ... ... 70 2.67 1.91 2.11 -10.6BroadwdE BWEN ... ... ...dd 4.92 2.10 10 2.43 -10.7BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 632 19.29 -13.0BrklneB BRKL .40f 2.2 22 19.35 13.60 307 18.50 +17.8BrooksAuto BRKS .40 1.2 35 36.45 21.75 2107 32.08 +34.5BrukerCp BRKR .16 .6 27 36.53 26.98 736 28.57 -16.8BrynMawr BMTC .88 1.9 29 48.90 38.75 34 47.35 +7.1Bsquare BSQR ... ... ...dd 5.84 2.50 5 2.70 -41.9BldrFstSrc BLDR ... ... 18 23.28 14.39 507 18.17 -16.6BusinFst n BFST .08p ... 86 30.00 23.10 36 25.00 -1.0C -:C&F Fnc CFFI 1.36 2.2 20 66.08 45.28 12 62.60 +7.9CA Inc CA 1.02 2.7 17 37.35 30.45 2722 37.21 +11.8CAS Med CASM ... ... ...dd 2.06 .59 53 1.85 +140.3CASI Phr h CASI ... ... ...dd 8.42 .93 591 7.03 +116.3CB FnSvcs CBFV .88 2.6 23 36.95 25.50 6 33.85 +12.8CBAK Eng CBAK ... ... ... 2.35 .85 118 .96 -34.9CBOE Glb CBOE 1.08 1.1 41 138.54 91.12 596 102.15 -18.0CBTX Inc n CBTX .20 .6 ... 35.00 27.00 66 34.28 +15.6CDK Globl CDK .60 .9 27 76.04 60.28 2000 67.06 -5.9CDW Corp CDW .84 1.0 29 85.82 58.57 645 84.01 +20.9CEVA Inc CEVA ... ... 24 51.80 27.35 93 31.55 -31.6CH Robins CHRW 1.84 2.1 26 100.18 63.41 948 85.84 -3.6CHF Sol rs CHFS ... ... ...dd 24.45 1.65 214 1.68 -51.4CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 19 30.28 +.5CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 21 29.07 +.9CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 23 28.69 +4.9CHS pfB3 CHSCM 1.69 6.1 ... 28.99 25.56 23 27.74 +4.8CHS pfB4 CHSCL 1.88 6.5 ... 29.90 27.15 24 28.72 +2.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.05 -21.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 174 12.51 +127.0CM Finan CMFN 1.00 11.2 7 10.40 7.40 19 8.95 +9.8CM SevSt n CMSS ... ... ... 9.92 9.59 9.88 +2.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .35 +9.4CME Grp CME 2.80a 1.7 36 174.36 119.30 1407 165.43 +13.3CNBFnPA CCNE .66 2.1 17 32.86 23.50 15 30.80 +17.4CPI Crd rs PMTS ... ... ... 16.00 1.93 46 2.05 -44.1CPS Tech CPSH ... ... 31 2.20 1.04 0 1.55 -6.6CRA Intl CRAI .68 1.2 29 58.74 34.49 30 54.50 +21.2CRISPR n CRSP ... ... ... 73.90 15.67 952 64.19 +173.4CSG Sys CSGS .84 2.0 26 48.82 37.21 139 41.84 -4.5CSI Comp CCLP .75 13.2 ...dd 8.05 4.19 155 5.69 +4.0CSP Inc CSPI .44 4.4 22 18.89 8.75 2 9.91 -37.3CSW Ind n CSWI ... ... 37 56.20 37.80 31 52.80 +14.9CSX CSX .88 1.4 10 67.69 47.99 4160 64.81 +17.8CTI BioP rs CTIC ... ... ...dd 5.36 2.45 337 4.53 +69.0CTI Inds CTIB ... ... ... 5.99 3.25 3 3.79 -7.0CUI Glbl CUI ... ... ...dd 4.35 2.44 27 2.86 +3.8CVB Fncl CVBF .56 2.4 21 25.49 19.58 246 22.94 -2.6CVD Eqp CVV ... ... 17 13.50 6.39 8 6.94 -40.3CabotMicro CCMP 1.60 1.4 42 119.32 68.00 254 112.86 +20.0Cadence CDNS ... ... 56 46.00 33.54 1011 44.60 +6.6Cadiz h CDZI ... ... ...dd 14.75 9.65 79 13.05 -8.4CaesarStne CSTE .29e ... 34 37.70 12.50 133 15.75 -28.4CaesarsEnt CZR ... ... ...dd 14.50 10.25 10827 11.15 -11.9CafePress PRSS ... ... ...dd 2.50 1.12 76 1.34 -27.4Cal-Maine CALM 2.49e 5.3 91 52.30 33.40 270 46.65 +4.9Caladriu rs CLBS ... ... ...dd 11.65 2.63 61 5.56 +58.4sCalaCvHi CHY 1.20 9.2 ...q 13.14 10.60 275 13.04 +10.0CalaCvOp CHI 1.14 9.6 ...q 12.00 10.01 146 11.93 +6.6CalaCv&Inc CCD 2.00 9.2 ...q 22.32 18.15 76 21.82 +8.7CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 165 9.06 -.2CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 20 14.06 -6.6CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 233 12.93 +7.0CalAmp CAMP ... ... 31 25.45 17.52 165 23.79 +11.0CalavoGr h CVGW .95f 1.0 43 99.00 65.75 70 95.90 +13.6tCalithera CALA ... ... ...dd 20.05 4.68 518 4.30 -48.5CalumetSp CLMT ... ... ...dd 9.95 4.00 341 7.78 +1.0CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 206 17.52 -20.5CambLrn ABCD 1.36 11.8 37 13.77 4.73 148 11.54 +103.2CambrBc n CATC 1.92 2.1 ... 92.54 70.00 9 89.98 +12.8CamdnN s CAC 1.20f 2.6 23 47.86 37.10 22 45.87 +8.9Camtek h CAMT .56 7.5 12 8.74 4.17 74 7.47 +30.6CdnSolar CSIQ ... ... 5 19.09 11.37 455 13.02 -22.8CancerGen CGIX ... ... ...dd 4.05 .82 43 .90 -51.4CantbryPk CPHC .28 1.9 23 17.72 11.00 0 14.95 -8.0CpStarFn n CSTR .04p ... 57 22.22 16.00 30 19.81 -4.6sCapellaEd CPLA 1.72 1.6 30 104.23 65.15 85 104.70 +35.3CapCtyBk CCBG .28 1.1 24 26.50 19.76 17 24.87 +8.4CapProd CPLP .32 10.4 17 4.00 2.98 290 3.07 -8.6CapSwst CSWC 1.16a 6.3 18 19.38 14.85 8 18.44 +11.4CapitalaF CPTA 1.00 11.9 ...cc 13.57 6.88 55 8.41 +15.5Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.09 -.4CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 160 13.25 -1.2Capricor CAPR ... ... ...dd 4.25 .66 73 1.32 -16.7CpstnTur rs CPST ... ... ...dd 1.90 .58 252 1.52 +97.4CarGurus n CARG ... ... ...cc 40.60 25.85 339 35.83 +19.5CaraThera CARA ... ... ...dd 22.29 11.11 1182 21.52 +75.8CarbBlk n CBLK ... ... ... 35.00 21.44 541 24.16 +.9Carbonite CARB ... ... ...cc 41.25 18.55 137 36.85 +46.8CardiovSys CSII ... ... ... 35.36 20.58 199 34.56 +45.9Cardlytc n CDLX ... ... ...dd 25.71 11.10 86 22.78 +70.4Cardtronic CATM ... ... 13 34.90 15.80 209 26.61 +43.7CareTrust CTRE .82 4.7 34 19.82 12.73 1681 17.28 +3.1CareDx h CDNA ... ... ...dd 16.00 1.12 206 12.76 +73.8sCareerEd CECO .30f 1.7 ...dd 17.52 8.10 1221 18.08 +49.7CarlyleGp CG 1.41e 6.1 9 25.90 19.25 374 23.30 +1.7CarlGp pfA TCGP 1.47 6.0 ... 25.85 23.17 21 24.57 -3.2CaroFin s CARO .24 .6 23 45.58 31.33 63 43.00 +15.7CarolTrBk CART ... ... 31 10.00 7.34 0 8.28 -13.3Carrizo CRZO ... ... 30 31.57 11.10 2490 28.93 +35.9CarrolsRst TAST ... ... 20 15.25 9.90 333 14.80 +21.8CarverBc lf CARV ... ... 44 11.94 2.01 4 4.41 +51.7CasaSys n CASA ... ... 91 34.21 13.25 507 17.30 -2.6CasellaW CWST ... ... ...dd 27.50 15.20 87 25.84 +12.3Caseys CASY 1.16f 1.1 29 128.51 90.42 307 107.82 -3.7CassInfo CASS 1.04f 1.5 35 74.49 53.23 12 70.81 +21.6tCatabasis n CATB ... ... ... 3.78 .83 817 .82 -45.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 175 11.78 -13.6CatalystPh CPRX ... ... ...dd 4.51 2.09 482 3.22 -17.6Catasys n CATS ... ... ... 8.88 3.30 48 6.28 +67.5CathayGen CATY .96 2.3 19 45.59 34.00 234 41.48 -1.6CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 123.10 39 214.30 +40.4CecoEnv CECE .30 4.6 ... 10.30 4.00 72 6.47 +26.1Celcuity n CELC ... ... ... 29.19 11.10 8 23.27 +22.8Celgene CELG ... ... 25 147.17 74.13 4921 83.33 -20.2Celgene rt CELGZ ... ... ... 1.61 .11 18 .74 -23.7CelldexTh CLDX ... ... ...dd 3.26 .48 1457 .52 -81.6CellectBio n APOP ... ... ... 13.50 6.12 5 7.33 +4.7CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .57 481 .74 -45.9Cellectis n CLLS ... ... ...dd 38.85 21.25 133 28.39 -2.6CallularBio CBMG ... ... ...dd 22.75 8.30 15 18.85 +67.6Celsion rs CLSN ... ... ...dd 6.06 1.24 162 3.07 +14.6CelsiusH n CELH ... ... ... 7.00 3.42 53 4.51 -14.1Celyad n CYAD ... ... ... 64.75 25.55 11 30.85 -28.4Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 73 2.22 -12.9Cemtrx pf CETXP .58t ... ... 7.62 4.03 1 4.20 -16.9CntRsDvA CDEV ... ... ... 22.14 14.21 2447 18.08 -8.7CntrStBk CSFL .40 1.3 ... 32.27 21.77 417 30.36 +18.0CEurMed CETV ... ... ...dd 5.20 3.70 74 4.10 -11.8CentrlFedl CFBK ... ... 28 2.75 2.05 46 2.54 -7.6CentGard lf CENT ... ... 23 45.02 30.60 41 43.54 +11.9CenGrdA lf CENTA ... ... ... 41.97 29.03 88 40.55 +7.5CntlVyCm CVCY .28 1.3 17 23.28 18.05 13 21.23 +5.2CentAl CENX ... ... 22 24.77 12.94 1532 14.55 -25.9CntyBcMA CNBKA .48 .6 ... 89.40 63.10 9 77.00 -1.6CentCas CNTY ... ... 39 9.85 6.28 73 8.59 -5.9CeragonN CRNT ... ... ... 4.15 1.64 206 3.54 +78.8Cerecor n CERC ... ... ...dd 5.74 .52 53 4.46 +39.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1185 60.24 -10.6CerusCp CERS ... ... ...dd 7.31 2.10 432 6.99 +106.8CescaTh h KOOL ... ... ... 6.44 .37 243 .42 -86.0Chaisma n CHMA ... ... ...dd 2.95 1.25 6 1.55 -8.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 57 6.25 +61.1Changyou CYOU ... ... 6 30.35 15.68 101 15.84 -36.2Chantic rs BURG ... ... ... 5.15 1.81 17 3.08 +17.1CharlsCol h CTHR ... ... ...dd 1.60 .80 6 1.05 -22.2ChartInds GTLS ... ... 53 74.27 32.54 182 64.14 +36.9ChartCm n CHTR ... ... 98 408.83 250.10 814 301.37 -10.3CharterFn CHFN .34f 1.4 24 26.01 15.81 17 24.53 +39.9ChkPoint CHKP ... ... 22 119.20 93.76 3086 108.37 +4.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 121 4.09 -60.8ChckPnt n CKPT ... ... ... 10.50 2.25 18 2.75 -29.1Cheesecake CAKE 1.16 2.0 18 60.08 38.34 613 57.10 +18.5ChefsWhs CHEF ... ... 61 31.40 12.00 134 30.35 +48.0Chembio CEMI ... ... ...dd 11.20 5.75 9 11.10 +35.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 204 56.39 +5.5ChemoCntx CCXI ... ... 49 15.08 5.42 161 13.29 +123.4ChemungF CHMG 1.04 2.1 24 56.83 38.79 11 49.48 +2.9Cherokee h CHKE .20 33.6 ...dd 6.25 .50 67 .60 -68.6ChkSoup n CSSE ... ... ...dd 13.26 6.19 24 9.38 +4.2ChkSoup pf CSSEP ... ... ... 25.25 24.05 8 25.00 +.4ChildPlace PLCE 2.00 1.7 26 161.65 98.20 500 116.55 -19.8Chimerix CMRX ... ... ...dd 5.94 4.17 90 4.73 +2.2ChAdvCns CADC ... ... ...dd 10.20 1.55 25 6.60 +53.5ChinAutLog CALI ... ... ... 8.77 1.50 142 2.19 -31.7tChinaAuto CAAS ... ... 7 5.90 4.03 10 4.08 -15.0ChinaBio CBPO ... ... 26 107.44 71.85 983 105.81 +34.3ChinCer rs CCCL ... ... ... 4.28 1.25 53 1.62 -32.2ChiCmCr h CCCR ... ... ... 4.00 .97 36 1.16 -15.9ChiCustR n CCRC ... ... ... 35.10 10.75 163 17.14 +.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 6 1.92 -28.4ChinaHGS HGSH ... ... 3 4.48 1.18 14 1.65 +34.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 67 14.62 -65.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 4 1.32 +6.5ChinLend h CLDC .32e 14.7 ... 7.75 1.66 102 2.17 -30.2ChinaNRes CHNR ... ... ... 4.23 1.88 8 2.11 -20.8ChiRecy rs CREG ... ... ... 9.39 .95 18 1.60 -42.9ChnaTcF rs CNTF ... ... ... 3.40 1.75 1 1.83 -29.3ChXDPlas CXDC ... ... 2 5.00 3.13 21 3.20 -30.4ChiCache lf CCIH ... ... ...dd 4.75 .72 186 1.23 -27.4ChinaNt rs CNET ... ... ...dd 11.90 .90 44 2.44 +123.9ChipMOS IMOS 1.97e 13.9 18 21.90 13.49 64 14.20 -19.5 ChromaDx n CDXC ... ... ... 7.24 2.86 405 4.51 -23.3ChrchllD CHDN 1.52f .5 35 314.60 179.05 54 299.65 +28.8ChuysHldg CHUY ... ... 33 32.50 18.00 44 31.55 +12.5CideraTh n CDTX ... ... ...dd 8.80 3.70 187 4.95 -27.2Cimpress CMPR ... ... ...cc 171.76 80.61 142 151.01 +26.0CinnFin CINF 2.12 3.0 20 81.98 66.33 314 69.79 -6.9Cinedigm rs CIDM ... ... ... 1.81 1.11 13 1.51 +.7Cintas CTAS 1.62f .8 36 194.32 124.85 475 193.56 +24.2Cirrus CRUS ... ... 15 66.87 34.78 1270 40.45 -22.0Cisco CSCO 1.32f 3.1 21 46.37 30.36 17490 42.57 +11.1CitiTrends CTRN .32 1.1 22 32.49 17.43 96 27.86 +5.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 241 2.74 -28.0Citiz&Nthn CZNC 1.08 4.0 23 27.85 22.00 9 27.26 +13.6CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 14.04 +4.0CitizFst CZFC .23e .9 18 26.83 20.15 1 26.51 +10.5CitizHold CIZN .96 4.1 17 26.00 21.18 0 23.50 +1.7CitrixSy s CTXS ... ... 30 109.43 73.34 826 107.16 +21.8CtyHld CHCO 1.84 2.3 22 80.43 58.80 55 78.92 +17.0CivistaBcsh CIVB .28 1.1 18 25.71 18.96 16 24.87 +13.0Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 24 8.35 +6.4CleanEngy CLNE ... ... ...dd 4.05 1.31 3304 2.80 +37.7ClearOne CLRO .28 7.5 ...dd 10.20 3.55 0 3.75 -58.1ClrAllCGr n CACG ... ... ... 30.86 24.97 17 30.65 +10.0ClrDvStr n YLDE ... ... ... 29.07 25.43 27.84 +.7Cleareld CLFD ... ... 24 15.30 10.35 11 10.90 -11.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 190 10.96 +56.6ClearSign CLIR ... ... ...dd 4.70 1.65 20 1.98 -45.1ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.13 174 11.86 -37.5CleBio hrs CBLI ... ... ...dd 4.25 2.24 8 2.35 -41.4ClovisOnc CLVS ... ... ...dd 99.45 41.31 837 49.08 -27.8CoDiagn n CODX ... ... ... 6.85 1.45 75 3.57 +35.2CoBizFncl COBZ .40f 1.8 34 23.48 16.28 509 21.70 +8.6CoStar CSGP ... ... 96 429.92 255.41 244 420.41 +41.6CoastwayB CWAY ... ... 75 27.95 19.55 1 27.85 +31.4CocaBtl COKE 1.00 .7 35 249.54 125.08 41 137.42 -36.2CocrystP n COCP ... ... ... 6.45 1.61 12 3.79 -17.7CodaOct n CODA ... ... ... 6.56 3.28 12 3.70 -22.4Codexis CDXS ... ... ...dd 16.80 4.80 231 15.40 +84.4CdrsVlly CVLY .62b 2.0 19 33.46 22.82 6 31.65 +15.0CoffeeH JVA ... ... 40 5.75 3.65 36 5.15 +21.0CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 382 52.00 +14.8Cognex s CGNX .18 .4 35 72.99 39.90 1801 45.28 -26.0CognizTch CTSH .80 1.0 25 85.10 66.65 3007 81.59 +14.9CohBar n CWBR ... ... ... 10.79 4.44 164 5.65 +13.7Coherent COHR ... ... 23 329.00 145.66 344 159.18 -43.6CoherusBio CHRS ... ... ...dd 17.80 8.05 458 14.90 +69.3Cohu COHU .24 1.0 33 26.66 16.04 466 24.81 +13.0CollPlant n CLGN ... ... ... 8.99 4.70 1 5.40 -39.7CllctUnv CLCT .70 5.0 11 30.82 13.50 20 14.14 -50.6Collegium n COLL ... ... ...dd 29.90 9.01 1025 19.08 +3.4Colliers CIGI .10 .1 27 80.80 46.60 18 79.95 +32.5ColonyBk CBAN .20 1.1 17 19.50 11.10 2 17.55 +20.2ColBnkg COLB 1.04f 2.5 21 48.06 35.67 301 41.88 -3.6ColumFn n CLBK ... ... ... 17.73 15.30 225 16.10 +4.4ColuSprtw COLM .88 1.0 31 94.33 54.89 312 91.28 +27.0Colmbus CMCO .20f .5 ...cc 45.85 24.14 104 42.08 +5.3comScore n SCOR ... ... ... 25.69 20.25 129 22.29 -8.9Comcast s CMCSA .76 2.3 16 44.00 30.43 33626 33.77 -15.3CommScpe COMM ... ... 30 41.60 26.29 720 29.89 -21.0CmcBMO CBSH .94f 1.4 20 67.42 49.43 949 66.39 +18.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.98 -1.4CmclVehcl CVGI ... ... 30 13.90 5.55 193 7.29 -31.8CommSys JCS .16 4.5 ...dd 4.79 3.18 18 3.57 +.3CmtyBkTr ESXB ... ... 25 10.05 7.90 6 9.85 +20.9CmtyFinCp TCFC .40 1.1 20 40.69 32.06 9 35.38 -7.6CommuFt n CFBI ... ... ... 14.00 10.53 1 11.39 -1.8CmtyHlt rt CYHHZ ... ... ... .02 .01 40 .02 +142.9CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 27 51.15 +8.6CmtyWest CWBC .20f 1.7 17 12.97 10.05 5 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 226 69.25 +31.9Compugn CGEN ... ... ...dd 5.00 2.25 93 3.15 +26.0CmptrPr CPSI .40 1.2 55 34.65 27.60 111 34.25 +14.0CmpTask CTG .24 3.0 ... 9.62 4.90 63 8.01 +57.1CmstkH rs CHCI ... ... ... 6.58 1.20 62 2.67 +57.1Comtech CMTL .40 1.2 27 34.61 17.11 187 33.84 +53.0ConatusPh CNAT ... ... ...dd 7.95 3.22 176 4.51 -2.4ConcertPh CNCE ... ... ...dd 30.71 12.87 98 17.26 -33.3tConformis n CFMS ... ... ...dd 5.73 1.15 425 1.11 -53.4ConiferH n CNFR ... ... ...dd 7.25 5.00 7.05 +21.6Conmed CNMD .80 1.1 26 76.63 47.41 121 74.34 +45.9Conns CONN ... ... 53 37.95 16.55 808 35.75 +.6ConnectOne CNOB .30 1.2 23 31.40 21.04 58 25.15 -2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 24 65.84 +14.7ConsolCom CNSL 1.55 11.6 ... 20.72 10.31 982 13.31 +9.2ConsolWtr CWCO .34 2.5 40 15.35 11.20 56 13.65 +9.1ConstAlph n CNAC ... ... ... 9.99 9.55 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.65 +4.6ConstAl rt CNACR ... ... ... .95 .25 1 .58 +87.1ConstPrt n ROAD ... ... ... 14.06 10.86 39 12.50 +3.3ConsuPtf CPSS ... ... 5 4.86 3.27 21 3.91 -5.8ContraFect CFRX ... ... ... 2.85 .80 215 2.79 +176.2ContraV rs CTRV ... ... ... 6.60 1.15 160 1.20 -58.3Control4 CTRL ... ... 41 35.99 20.01 184 25.06 -15.8ConvrgOn n CVON .02p ... ... 10.83 8.01 43 9.37 -6.1CoolHl rs AWSM ... ... ... 21.00 2.70 121 4.40 -38.8Copart s CPRT ... ... 37 60.43 30.46 1977 58.32 +35.0CorbusPhm CRBP ... ... ...dd 9.96 4.85 180 5.43 -23.6Corcept CORT ... ... 15 25.96 11.83 649 15.43 -14.6CoreMrk s CORE .40 1.7 29 38.20 17.10 546 23.85 -24.5Corium CORI ... ... ...dd 13.93 7.24 192 7.94 -17.4CorOnDem CSOD ... ... ...dd 53.75 33.24 465 51.05 +44.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 45.01 32 56.45 +6.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 30 11.04 +6.6Costco COST 2.28f 1.1 30 212.70 150.00 1467 210.95 +13.3CountrP rs CPAH ... ... ...dd 7.30 1.86 3 2.58 -19.6CountyBcp ICBK .28 1.0 16 33.94 23.30 1 27.01 -9.2CoupaSft n COUP ... ... ...dd 66.20 28.95 529 64.12 +105.4Covenant CVTI ... ... 34 35.19 15.86 261 30.58 +6.4CowenInc s COWN ... ... 37 18.25 11.63 682 13.70 +.4Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 6 25.38 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 12 25.13 +.8CrackerB CBRL 5.00f 3.2 17 179.12 141.75 322 158.50 -.2CraftBrew BREW ... ... 35 21.00 16.50 42 20.40 +6.3Cray Inc CRAY ... ... 69 28.60 17.40 190 25.70 +6.2CreditAcc CACC ... ... 17 377.82 239.00 76 364.90 +12.8CSVixMd rs TVIZ ... ... ...q 16.27 7.93 11 8.55 -4.7CSVixST rs VIIX ... ... ...q 23.85 10.84 207 13.90 +18.0CSSilvCC SLVO .58e 7.9 ...q 8.63 7.28 20 7.33 -7.2CSGoldCvC GLDI .55e 6.5 ...q 9.48 8.46 19 8.48 -6.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 184 27.48 +16.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 228 50.78 +16.4CS VS3xGld UGLD ... ... ...q 12.72 9.07 1088 9.10 -18.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 32 76.89 -13.3CrS Crd n USOI 2.45e 8.5 ... 33.00 21.97 2 28.90 +8.4tCS VSSilv USLV ... ... ...q 14.96 8.51 6126 8.52 -26.6Cree Inc CREE ... ... ...dd 50.68 20.50 1319 45.55 +22.6Cresud CRESY .45e 2.8 ... 23.69 14.44 80 15.98 -27.7Criteo SA CRTO ... ... 28 53.79 21.00 646 34.97 +34.3Crocs CROX ... ... ...dd 19.54 7.42 1255 16.99 +34.4CronosGp n CRON ... ... ... 10.39 5.12 1358 6.97 -8.5CrssCtryHl CCRN ... ... 21 14.65 9.07 169 12.03 -5.7CrownCfts CRWS .32 5.9 17 7.54 5.26 47 5.40 -16.3CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.70 464 15.63 +82.0Ctrip.com s CTRP ... ... 27 60.65 40.13 3140 45.30 +2.7CueBioph n CUE ... ... ... 17.99 10.30 98 11.26 -3.2CumbldPh CPIX ... ... ...dd 7.96 5.53 8 6.10 -17.1Curis rs CRIS ... ... ... 11.35 1.57 145 1.84 -47.4Cutera CUTR ... ... 43 56.05 25.25 145 42.80 -5.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 0 4.00 +2.3CybrOpt CYBE ... ... ...cc 25.69 11.35 32 19.25 +28.3CyberArk CYBR ... ... 91 67.65 39.34 174 66.07 +59.6Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 0 6.55 -11.5Cyclacel rs CYCC .15p ... ...dd 3.74 1.28 8 1.47 -15.5CymaBay CBAY ... ... ...dd 15.59 5.10 447 14.31 +55.5CypSemi CY .44 2.7 27 18.87 12.50 3820 16.19 +6.2Cyren Ltd CYRN ... ... ...dd 3.15 1.35 13 2.90 +16.0CyrusOne CONE 1.84 3.0 97 65.73 43.49 730 61.85 +3.9CytRx rs CYTR ... ... ... 5.99 1.06 116 1.28 -24.3Cytokinetic CYTK ... ... ...dd 15.95 6.75 131 9.10 +11.7CytomX n CTMX ... ... ...dd 35.00 13.09 344 24.28 +15.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.00 1.40 399 1.25 -58.6Cytosorbnt CTSO ... ... ... 12.50 4.25 180 12.20 +87.7D -:DBV Tech DBVT ... ... ... 50.57 18.43 49 19.77 -19.6Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 9.60 -1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.13 +1.3DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 48.25 12.43 146 45.25 +80.6DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.95 +3.7DSP Gp DSPG ... ... ...cc 13.95 11.30 101 12.50 DXP Ent DXPE ... ... 42 43.21 24.86 46 41.38 +39.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 239.21 +3.9Daktronics DAKT .28 3.3 37 10.86 7.85 100 8.45 -7.4DareBio rs DARE ... ... ... 9.80 .74 121 1.33 -38.5DarioHlth DRIO ... ... ... 3.64 1.11 14 1.38 -13.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.72 12 9.70 +4.8Daseke n DSKE ... ... ... 14.52 8.16 289 9.58 -33.0Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 18 16.49 6.04 72 6.23 -48.3Datawatch DWCH ... ... ...dd 12.65 7.70 21 9.95 +4.7DaveBuster PLAY ... ... 17 67.94 37.85 959 48.42 -12.2DavidsT g n DTEA ... ... ...dd 6.30 3.20 4 3.55 -9.0DavSelFn n DFNL ... ... ... 25.62 21.15 13 24.18 +1.0DavSelEq n DUSA ... ... ... 25.32 20.76 5 24.59 +5.1DavSelW n DWLD ... ... ... 28.88 22.37 26 26.49 +1.0DawsonGeo DWSN .05p ... ...dd 8.40 3.57 75 7.74 +63.5Deciphera n DCPH ... ... ... 45.61 15.15 145 37.77 +66.6DelFriscos DFRG ... ... ...dd 18.85 11.70 259 12.15 -20.3DelTaco TACO ... ... 12 15.99 10.00 176 14.19 +17.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 134 .70 -35.8DeltaTch h DELT ... ... ... 4.70 .91 11 1.07 +.9tDenaliTh n DNLI ... ... ... 25.79 14.63 370 14.90 -4.7Dennys DENN ... ... 29 17.75 11.24 173 15.75 +19.0Dentsply XRAY .35 .8 ...dd 68.98 41.64 1172 44.90 -31.8Depomed DEPO ... ... ...dd 11.15 4.31 3139 8.36 +3.9Dermira DERM ... ... ...dd 31.42 6.98 1346 11.32 -59.3DescSys DSGX ... ... 98 34.30 23.90 53 33.40 +17.6DestMatrn DEST .80 13.6 ...dd 6.84 1.02 143 5.88 +98.0Dest XL DXLG ... ... ...dd 2.70 1.45 29 2.20 Deswell DSWL .28 8.4 ...dd 3.64 2.17 16 3.35 +23.3Determine DTRM ... ... ...dd 2.54 1.23 30 1.40 -22.2sDexCom DXCM ... ... ...dd 102.48 42.62 802 102.71 +79.0DiamHill DHIL 7.00e ... 14 219.90 183.34 4 196.60 -4.9DiambkEn FANG .13p ... 25 138.25 85.24 1456 130.76 +3.6DianaCnt rs DCIX ... ... ...dd 767.34 1.31 105 1.60 -60.6DicernaPh DRNA ... ... ...dd 15.80 2.69 184 13.20 +46.2DifferBr rs DFBG ... ... ...dd 6.89 .70 349 5.05 +431.6DiffusP hn DFFN ... ... ...dd 3.04 .42 74 .47 -60.6DigiIntl DGII ... ... 49 14.70 8.50 35 13.70 +43.5Digimarc DMRC ... ... ...dd 39.95 22.85 37 29.15 -19.4Digirad DRAD .22 13.5 ...dd 4.35 1.25 32 1.63 -36.7DigitalAlly DGLY ... ... ...dd 4.20 1.70 34 2.28 -14.2DigitlTurb APPS ... ... ...dd 2.59 .99 140 1.45 -19.0DimeCBc DCOM .56 2.8 19 22.65 17.75 82 20.20 -3.6Diodes DIOD ... ... 36 37.53 24.43 147 34.52 +20.4DiscIncA DISCA ... ... 14 28.78 15.99 4688 27.67 +23.6DiscIncB DISCB ... ... 16 48.85 19.25 30.11 +21.4DiscIncC DISCK ... ... 13 27.15 14.99 1699 25.61 +21.0DishNetw h DISH ... ... 16 66.50 28.80 4321 33.51 -29.8Diversicre DVCR .22 3.2 18 12.25 6.45 5 6.90 -31.1DivrsRst h SAUC ... ... 2 2.65 1.09 82 1.19 -25.6tDixieGrp DXYN ... ... ...dd 4.75 2.20 40 2.13 -44.8DocuSign n DOCU ... ... ... 66.80 37.00 1119 51.98 +30.8tDgssInt A n DOGZ ... ... ... 6.40 3.55 42 3.40 -42.4DollarTree DLTR ... ... 12 116.65 66.01 2767 85.20 -20.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 45

DolphEnt hn DLPN ... ... ... 5.77 2.47 62 3.83 +6.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 19.46 638 19.05 -30.2DonegalA DGICA .57f 3.9 25 18.25 13.28 15 14.47 -16.4DonegalB DGICB .50f 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 27 19.35 +27.3Dorman DORM ... ... 23 83.44 56.36 106 70.64 +15.5DovaPh n DOVA ... ... ... 37.00 16.98 374 22.65 -21.4tDragVic n LYL ... ... ... 14.99 2.78 8 2.84 -34.8DrprOkw n DOTA ... ... ... 10.00 9.71 2 9.99 +2.1DrprOk 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 1.17 235 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 3295 30.94 +8.6DryShips s DRYS .14e ... 1 7.56 .98 866 5.70 +61.5DuluthH n DLTH ... ... 36 25.39 15.13 172 24.39 +36.6sDunkin DNKN 1.39 1.9 30 71.28 50.89 1092 71.29 +10.6DurectCp DRRX ... ... ...dd 2.55 .75 581 1.60 +73.5Dynasil DYSL ... ... 9 2.06 1.13 2 1.38 +16.9Dynatronic DYNT ... ... ...dd 3.55 2.10 0 3.04 +5.4DynavaxT DVAX ... ... ...dd 24.45 8.15 627 15.10 -19.3E -:E-Trade ETFC ... ... 24 66.46 38.17 1550 60.94 +22.9eBay s EBAY ... ... 25 46.99 33.95 8392 36.98 -2.0eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 52 26.51 -1.6EDAP TMS EDAP ... ... ... 4.25 2.07 45 3.01 +4.9eHealth EHTH ... ... ...dd 28.59 13.61 52 24.33 +40.1EMC Inc s EMCI .88 3.1 20 32.19 24.51 11 28.59 -.3ENDRA n NDRA ... ... ... 5.88 1.55 59 2.45 -49.6ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 53 1.33 +52.9ESSA Bcp ESSA .36 2.3 23 16.80 14.16 3 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.75 11 24.74 +4.1sEtfAlpSmC SMCP ... ... ...q 27.10 23.22 12 27.07 +3.7EtfValidea VALX ... ... ...q 30.43 26.30 0 29.69 +2.4IsectPsGr ef PMPT ... ... ... 28.26 24.98 27.54 +1.1EVO Pay n EVOP ... ... ... 23.40 19.00 107 21.00 +10.4EXFO g EXFO ... ... ...dd 4.70 3.17 92 3.35 -23.0eXp Wrld n EXPI ... ... ...dd 19.00 10.89 46 10.90 -29.2EagleBncp EGBN ... ... 19 69.80 46.20 55 63.25 +9.2EagBcMT EBMT .36 1.9 16 21.95 17.35 0 19.25 -8.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 243 5.35 +19.4EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.28 +.7sEaglePhm EGRX ... ... 41 82.58 45.05 208 81.92 +53.4EstWstBcp EWBC .80 1.2 19 73.98 52.86 579 65.79 +8.2EastrAcq n EACQ ... ... ...cc 10.40 9.25 10.40 +3.0EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 40 31.05 24.00 3 29.10 +11.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 8 8.02 +99.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 26 87.50 53.90 100 79.50 +.3Echelon rs ELON ... ... ...dd 8.37 4.07 91 8.31 +50.0EchoGLog ECHO ... ... 69 32.95 13.00 150 29.10 +3.9EchoStar SATS ... ... 14 62.29 43.33 257 46.87 -21.8Eco-Stim h ESES ... ... ...dd 1.74 .61 16 .72 -42.9EcologyEn EEI .40 3.0 ...dd 14.45 10.25 6 13.35 +27.1EdgeTher h EDGE ... ... ...dd 17.77 .84 214 1.02 -89.1Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.69 -8.8EditasM n EDIT ... ... ...dd 45.02 15.28 492 38.00 +23.7EducDevel EDUC .40f 2.2 31 27.93 9.25 11 18.05 -4.7eGain EGAN ... ... ...dd 19.05 1.55 775 14.35 +173.3EgaletCp EGLT ... ... ...dd 1.59 .37 571 .39 -60.9EidosThr n EIDX ... ... ... 24.75 18.10 86 20.95 -9.4EigerBio rs EIGR ... ... ...dd 18.00 7.13 77 11.55 -17.2EksoBio n EKSO ... ... ...dd 4.77 1.02 284 1.82 -14.6ElPolLoc h LOCO ... ... 70 13.75 9.05 164 11.25 +13.6ElbitIm rs EMITF ... ... ... 3.24 1.90 9 2.28 -19.7ElbitSys ESLT 1.76 1.5 19 153.13 111.01 14 118.67 -11.0EldorRsts ERI ... ... 57 46.45 18.80 1201 43.80 +32.1ElectSci ESIO ... ... 8 27.72 7.50 773 17.06 -20.4ElectroSen ELSE ... ... 34 5.24 2.96 0 4.02 -.7telectCore n ECOR ... ... ... 20.25 14.04 178 13.56 -31.7ElectArts EA ... ... 32 147.13 99.63 2054 145.72 +38.7EFII lf EFII ... ... ... 49.76 25.28 324 34.02 +15.2ElmiraSB ESBK .92b 4.5 17 20.60 18.00 3 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 42 18.84 +65.3EltekLtd rs ELTK ... ... ... 8.95 2.65 145 3.99 -2.2EmclaireF EMCF 1.12 3.2 18 36.00 26.75 0 35.40 +16.6Emcore EMKR 1.50e ... ...cc 12.20 4.40 62 5.25 -18.6EmmisC rs EMMS ... ... 1 5.84 2.44 9 4.99 +41.8EmpirRst rs NYNY ... ... ...dd 30.98 15.88 14 19.50 -27.8EnantaPh ENTA ... ... 68 127.77 33.15 324 120.64 +105.6EncoreCap ECPG ... ... 11 52.00 35.85 222 38.85 -7.7EncorW WIRE .08 .2 15 58.70 37.30 61 48.15 -1.0Endo Intl ENDP ... ... ...dd 12.54 5.27 4368 10.84 +39.9Endocyte ECYT ... ... ...dd 16.92 1.17 546 16.75 +291.4Endologix ELGX ... ... ...dd 6.72 3.75 203 5.59 +4.5EndurIntl EIGI ... ... ...dd 10.95 6.95 925 10.65 +26.8Energous WATT ... ... ...dd 33.50 6.91 422 15.01 -22.8EngyFocus EFOI ... ... ...dd 3.46 1.51 13 2.14 -12.8EnrgyRec ERII ... ... ...cc 11.30 6.13 239 8.14 -7.0EnrgXXi hn EGC ... ... ...dd 21.17 3.41 564 8.97 +56.3Enphase ENPH ... ... ...dd 7.60 .76 4152 7.04 +192.1EnsignGp s ENSG .18 .5 31 40.09 18.75 156 37.97 +71.0EnstarGp ESGR ... ... 19 237.30 183.85 17 212.95 +6.1EntegraFn ENFC ... ... 25 30.70 22.00 19 30.25 +3.4Entegris ENTG .28 .8 29 39.55 22.23 733 33.85 +11.2EnteraBi n ENTX ... ... ... 7.60 5.11 38 6.60 +5.1EntBcpMA EBTC .58 1.5 22 44.14 30.00 11 39.31 +15.4EntFinSv EFSC .44 .8 20 57.05 36.65 68 55.35 +22.6Epizyme EPZM ... ... ...dd 21.40 11.15 709 13.30 +6.0ePlus s PLUS ... ... 25 100.65 67.65 56 98.45 +30.9Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 381 443.47 -2.2EquitFin n EQFN .20p ... ... 10.95 10.00 8 10.40 -4.6EqtyBcsh n EQBK ... ... 27 44.30 31.25 26 42.99 +21.4Ericsson ERIC .13e 1.7 ... 8.05 5.52 2623 7.68 +15.0ErieInd ERIE 3.36 2.8 29 129.73 106.63 18 117.93 -3.2ErytechP n ERYP ... ... ... 30.56 10.00 1 10.71 -51.4Escalade ESCA .50 3.6 14 15.25 11.65 5 14.00 +13.8Esperion ESPR ... ... ...dd 82.68 33.06 729 41.23 -37.4EsqFnHld n ESQ ... ... ... 29.45 14.51 22 26.54 +34.4EssaPh gs EPIX ... ... ... 12.74 2.00 8 3.98 -9.1Essendant ESND .56 3.9 ...dd 14.81 7.20 294 14.30 +54.3EstreAm n ESTR ... ... ... 13.38 7.72 3 8.40 -2.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 45.88 13.58 1315 43.39 +112.2EuroTech CLWT ... ... ... 8.45 2.00 142 4.45 +34.4Euronet EEFT ... ... 20 101.07 70.67 316 86.35 +2.5Euroseas rs ESEA ... ... ... 2.73 1.25 52 1.80 +5.7EveloBio n EVLO ... ... ... 16.75 11.10 49 12.93 -20.4Ever-Glory EVK ... ... 6 4.50 1.96 4 3.30 +40.4EverQuo n EVER ... ... ... 22.09 16.63 59 16.87 -6.4Everbrdg n EVBG ... ... ...dd 53.42 21.56 121 48.28 +62.4EvrspnTc n MRAM ... ... ...dd 25.39 6.40 104 9.29 +23.9EvineLive EVLV ... ... ... 1.62 .76 457 1.34 -4.3EvofemBio EVFM ... ... ...dd 12.56 .30 19 2.58 +32.3Evogene EVGN ... ... ...dd 5.75 2.66 1 2.96 -3.6EvokePhm EVOK ... ... ...dd 4.09 1.85 5 2.61 +15.5Evolus n EOLS ... ... ...dd 39.50 6.75 348 27.27 +137.1EvolvgSys EVOL .44 15.7 8 5.85 2.80 5 2.80 -40.4ExOne XONE ... ... ...dd 12.50 6.16 97 7.22 -14.0ExactSci h EXAS ... ... ...dd 71.60 36.10 1208 62.50 +19.0ExelaTch n XELA ... ... ...dd 8.97 4.15 85 4.99 -3.1Exelixis EXEL ... ... 27 32.50 18.50 3500 21.61 -28.9ExlSvcHld EXLS ... ... 44 64.34 52.50 162 60.92 +.9Expedia h EXPE 1.20 1.0 57 161.00 98.52 1101 125.14 +4.5ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1060 72.52 +12.1Exponent s EXPO ... ... 60 52.63 28.53 148 49.75 +39.9ExpScripts ESRX ... ... 10 85.07 55.80 1460 80.57 +7.9ExtendStay STAY .88f 4.1 44 22.58 16.27 1564 21.28 +12.0ExtrOilGs n XOG ... ... ... 17.42 10.28 1614 15.06 +5.2ExtrmNet EXTR ... ... ...dd 15.55 7.63 1711 8.55 -31.7EyePtPh EYPT ... ... ...dd 2.88 .93 249 2.22 +105.6EyegatePh EYEG ... ... ... 1.42 .29 93 .56 -47.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 12 7.21 -27.3Ezcorp EZPW ... ... 17 15.10 7.58 485 12.55 +2.9F -:F5 Netwks FFIV ... ... 23 183.27 114.63 941 174.93 +33.3FAT Br n FAT .48 6.9 ... 13.99 5.54 8 6.99 -21.6FFBW n FFBW ... ... ... 12.50 10.30 2 11.09 +.6FLIR Sys FLIR .64 1.2 31 55.72 35.24 643 52.49 +12.6FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 37.82 +3.6FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.75 -5.4FRP Hldgs FRPH ... ... 21 66.70 41.90 15 64.25 +45.2FS Bncp FSBW .56f .9 14 66.40 42.77 14 64.50 +18.2FSB Bcp n FSBC ... ... ... 18.23 14.80 17.55 +3.2FTD Cos FTD ... ... ...dd 20.47 3.46 158 4.54 -36.9Facebook FB ... ... 38 205.80 149.02 12729 202.54 +14.8FDaves DAVE ... ... ...dd 9.65 3.40 23 6.40 -2.3Fanhua FANH .65e 2.1 53 38.24 8.21 289 31.00 +43.4FarmerBrs FARM ... ... ...dd 35.05 23.60 31 30.25 -5.9FarmMer s FMAO .56f 1.3 23 49.99 27.05 3 42.88 +5.1FarmCB FFKT .50 .9 22 55.05 32.60 8 53.00 +37.7FarmersNB FMNB .28 1.7 20 16.85 12.80 25 16.50 +11.9FaroTech FARO ... ... ...dd 65.35 32.25 47 55.85 +18.8Fastenal FAST 1.60f 2.9 26 58.74 39.79 26298 54.51 -.3FateThera FATE ... ... ...dd 14.45 2.52 232 11.77 +92.6Fauquier FBSS .48 2.3 42 22.25 17.24 21.25 -3.0FedNatHld FNHC .32 1.4 20 24.37 9.78 37 22.39 +35.1sFedlStAc n FSAC ... ... ...dd 9.84 9.65 68 9.86 +1.5FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 1 10.45 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 105 9.59 -4.3Ferrogl n GSM .16 1.9 ... 17.61 7.99 703 8.38 -48.3Fibrocll rs FCSC ... ... ... 20.30 2.21 293 2.43 -24.1FibroGen FGEN ... ... ...dd 68.55 32.20 381 65.05 +37.2FidD&D n FDBC .96 1.6 ... 68.00 33.09 0 58.19 +40.9FidNasdIdx ONEQ 2.29e .8 ...q 306.00 241.02 29 302.66 +11.6FidelSo LION .48 1.8 17 27.05 20.28 68 26.06 +19.5FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 47 14.49 -4.5FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 2 26.10 +4.4FiestaRst FRGI ... ... ...dd 30.30 15.50 180 28.95 +52.4FifthThird FITB .72f 2.4 9 34.67 24.66 5605 29.57 -2.5FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 37 27.21 -4.551job JOBS ... ... ...dd 114.63 45.46 183 91.95 +51.1FinTcII n FNTE ... ... ... 11.76 9.70 1 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 10.50 FinclEngin FNGN .32 .7 51 45.00 24.45 164 44.95 +48.3FnclInst FISI .96 2.9 16 34.35 25.65 30 33.05 +6.3Finisar FNSR ... ... ...dd 28.84 14.25 1343 18.44 -9.4sFinjanH FNJN ... ... 5 4.25 1.66 812 4.33 +100.5FireEye FEYE ... ... ...dd 19.36 13.40 2370 16.90 +19.0FstBcpME FNLC 1.16f 3.9 17 32.33 25.00 5 29.63 +8.8FtBcpNC FBNC .40 1.0 24 42.94 29.73 121 41.41 +17.3FstBcMiss FBMS .20f .6 22 36.90 26.10 19 36.15 +5.7FstBkNJ FRBA .12 .8 33 14.95 11.15 21 14.65 +5.8FstBusey rs BUSE .80 2.4 22 33.25 27.33 83 32.83 +9.7FBusnFn s FBIZ .56 2.2 19 26.95 20.57 5 25.81 +16.7FrstCap FCAP .92 2.4 19 43.02 30.07 1 38.11 +3.7FtChoBc n FCBP ... ... ... 33.50 26.54 18 29.74 +7.2FCtzBA FCNCA 1.40 .3 20 463.44 323.74 32 404.13 +.3FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 16 32.59 +13.4FCmtyCp FCCO .40 1.6 25 26.25 19.60 17 25.20 +11.5FtConnBcp FBNK .68f 2.2 23 31.90 23.25 81 31.05 +18.71stCnstBn FCCY .24 1.1 18 27.00 16.15 17 21.70 +18.6FstDeFn FDEF 1.20 1.8 17 68.75 47.01 33 66.00 +27.0FFnclOH FFBC .76 2.4 21 33.70 22.80 184 31.80 +20.7FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 168 52.60 +16.8FstFnIN THFF 1.02 2.2 20 50.20 39.55 38 47.10 +3.9FstFnNwst FFNW .32f 1.5 23 21.82 13.13 38 20.70 +33.5FstFound s FFWM ... ... 23 20.43 16.08 83 19.33 +4.3FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 26.98 +7.9FsHawaii n FHB .96 3.3 ... 32.36 26.30 544 28.90 -1.0FIntntBcp INBK .24 .7 14 42.40 27.25 25 34.05 -10.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 26.02 -1.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 92 43.00 +7.4FstMerch FRME .88f 1.9 21 49.19 37.09 69 47.53 +13.0FstMidIll FMBH .68a 1.7 18 42.46 30.01 25 40.42 +4.9 FMidBc FMBI .44 1.7 20 27.40 20.50 242 26.24 +9.3FstNwBc n FNWB ... ... 45 18.35 15.07 6 16.11 -1.2FstSavFin FSFG .60 .8 20 80.01 52.16 1 73.92 +29.6FstSolar FSLR ... ... 33 81.72 39.11 865 54.72 -19.01stSource SRCE .96f 1.7 20 56.77 44.59 21 54.95 +11.1FTNDXTc QTEC .58e .7 ...q 83.42 62.64 118 78.88 +9.6FtTr AbsRet FAAR .84e ... ... 34.79 27.00 7 28.76 -2.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.10 +.5FT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.66 2 31.91 -10.6FT Europe FEP .65e 1.7 ...q 42.49 34.89 765 38.80 -.7FT LatAm FLN 2.01e 11.1 ...q 23.27 17.33 3 18.07 -11.5FT Brazil FBZ 1.62e 14.3 ...q 18.24 11.15 32 11.34 -26.9FT China FCA .68e 2.4 ...q 34.79 23.65 11 27.93 -5.9FT Japan FJP .77e 1.4 ...q 63.38 51.81 18 54.33 -9.3tFT SKorea FKO .59e 2.4 ...q 32.08 24.83 0 24.82 -16.0FT DevMkt FDT .96e 1.6 ...q 67.22 55.17 73 59.38 -4.8FT EmMkt FEM .64e 2.5 ...q 31.32 23.61 197 25.38 -9.0FT Germny FGM 1.04e 2.2 ...q 55.51 43.54 8 46.67 -8.8FT Canada FCAN .29e 1.1 ...q 27.35 23.69 3 26.18 -1.3FT UK FKU 1.57e 3.9 ...q 43.39 35.84 4 39.99 +.3FT Switzld FSZ .78e 1.5 ...q 56.74 48.44 13 50.38 -4.5FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 38.69 -8.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.98 55 38.02 -12.3FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 6 41.10 -7.4FT EurzAlp FEUZ .50e 1.2 ...q 48.43 39.12 11 42.35 -3.5FstT BICK BICK .34e 1.3 ...q 33.60 25.91 18 27.19 -9.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.81 -1.0FtTrMun n MCEF ... ... ... 19.39 17.65 17.88 -4.6FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 16 49.35 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 43.39 2 49.58 -2.8FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 124 18.44 -3.0FTNsqTDv TDIV .86e 2.4 ...q 38.44 31.07 71 36.36 +3.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 177 51.21 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 2 17.46 -6.3FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 10 23.05 -1.1FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 5 49.45 -3.3FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 6 22.73 -1.4FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 354 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 193 30.21 +1.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 51 30.07 +5.0FT DWF5 FV .18e .6 ...q 31.03 24.74 199 30.26 +9.8FT AmIndR AIRR .08e .3 ...q 28.40 22.38 10 27.33 -.3FT AI Rob n ROBT .07p ... ... 30.96 28.50 4 29.84 +3.8FT US Eq RNDV .35e 1.6 ... 23.04 19.30 11 21.67 -.1FT SmCap RNSC .22e 1.0 ... 23.38 19.03 0 23.13 +7.5FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.19 +2.2FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.15 +1.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 0 50.04 -4.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.99 -3.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 33 25.01 -1.9FTNsSem ef FTXL .14e .4 ... 36.21 24.50 7 32.65 +7.8FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 23.32 +8.7FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 22.34 +4.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 15 24.58 +16.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.18 -2.9FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 119 29.04 -1.1FTDorW n FVC .17e .6 ... 28.96 22.93 49 28.17 +9.7FT DWInt IFV .32e 1.5 ...q 24.24 19.40 152 20.83 -6.4FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 6 37.99 -9.9FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.30 -.4FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 4 56.21 -7.2FT RivDev RFDI 1.09e 1.8 ... 68.99 59.88 25 61.37 -4.2FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 62.05 6 65.36 -7.2FT RivEur RFEU .95e 1.5 ... 70.58 61.19 8 63.20 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.52 -2.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.42 168 51.87 +1.7FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 51.37 +5.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.77 7 19.98 -1.6FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 2 34.90 +5.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.43 +2.3FTCloudC SKYY .13e .2 ...q 55.46 39.40 195 55.27 +20.5FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 2 36.84 -12.7FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 3 26.04 -7.5FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 1 12.63 +2.0FT Cybersc CIBR .03e .1 ...q 27.84 20.59 86 27.13 +17.3FTIntlIPO FPXI .28e .8 ...q 39.87 31.66 5 34.82 -1.6FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 157 47.94 -.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 171 47.40 -2.4FT GlbCmd FTGC .26e ... ...q 21.88 19.19 182 19.93 -3.8FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 45 52.89 -1.2FTNDXEq QQEW .27e .4 ...q 63.55 52.68 131 62.17 +7.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 108 55.95 +6.7FTSmartph FONE .86e 1.8 ...q 55.89 47.30 4 48.91 -6.3FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.40 -10.9FstUtdCp FUNC .36 1.9 18 24.32 14.55 10 19.30 +10.9First LI s FLIC .60 2.4 10 33.50 23.30 28 25.30 -11.2FsthdTech SVVC ... ... ...q 15.59 7.29 12 14.74 +64.5FstSvc n FSV .54 .7 42 79.27 62.90 68 78.63 +12.5Fiserv s FISV ... ... 36 76.98 59.85 1389 76.46 +16.6FiveBelow FIVE ... ... ...cc 103.99 44.30 658 99.55 +50.1FivePrime FPRX ... ... ...dd 48.87 15.32 195 17.23 -21.4FiveStar FVE ... ... ...dd 1.80 1.05 14 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 310 34.81 +39.9Flex Ltd FLEX ... ... 15 19.71 12.93 1718 14.34 -20.3FlexPhm n FLKS ... ... ...dd 8.98 .82 35 .88 -74.8FlxGlbImp ESGG ... ... ... 101.95 85.57 3 95.48 +.5FlxUS Imp ESG ... ... ... 70.00 57.55 2 65.39 +2.8FlxRAstAlo ASET ... ... ... 29.37 26.74 3 27.95 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 8 34.36 +3.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.30 -8.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.97 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 5 23.08 -2.1FlexSh n FPAY ... ... ... 6.56 2.62 10 3.43 -9.7FlexionTh FLXN ... ... ... 32.25 19.06 373 27.22 +8.7Flexstl FLXS .88 2.3 ... 57.79 34.74 18 38.55 -17.6Fluent Inc FLNT ... ... ... 6.95 2.05 438 2.30 -47.7Fluidigm FLDM ... ... ...dd 8.38 2.52 228 6.12 +3.9FlushFn FFIC .80 3.0 19 31.45 24.59 27 26.63 -3.2Foamix FOMX ... ... ... 7.45 4.34 64 5.43 -9.7Fonar FONR ... ... 11 33.90 21.10 19 28.00 +15.0ForeScTc n FSCT ... ... ...dd 37.81 21.56 544 35.29 +10.7ForshtAut n FRSX ... ... ... 10.00 2.44 73 3.22 -20.1FormFac FORM ... ... 35 18.65 11.10 2027 13.20 -15.7FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.8 57 47.75 36.95 50 44.35 +.3Forterra n FRTA ... ... 51 12.30 3.02 275 8.75 -21.2Fortinet FTNT ... ... ...cc 66.32 35.44 730 65.66 +50.3FortressBio FBIO ... ... ...dd 5.54 2.79 30 2.99 -25.1FortB pfA FBIOP 2.34 10.7 ... 24.80 20.01 0 21.95 -3.5tFortySev n FTSV ... ... ... 16.49 14.62 327 15.17 +.8ForwrdA FWRD .60 1.0 26 64.80 49.88 134 58.87 +2.5Forward h FORD ... ... 30 4.45 1.02 98 1.78 +44.7ForwdPh FWP 23.12e ... ... 9.70 1.63 25 2.76 -25.0Fossil Grp FOSL ... ... ...dd 32.17 5.50 1892 26.87 +245.8Foster FSTR .16 .7 ...dd 30.30 17.00 28 22.35 -17.7FndtnMed FMI ... ... ...dd 137.20 31.70 345 136.70 +100.4FoxFactory FOXF ... ... 38 53.35 33.20 289 52.60 +35.4Francesca FRAN ... ... 37 10.96 4.51 859 7.46 +2.1FrankElec FELE .48f 1.0 28 48.80 37.60 95 46.30 +.9FredsInc FRED .24 10.9 ...dd 7.63 1.30 678 2.21 -45.4FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 45 16.75 -1.9FreqElec FEIM ... ... ...dd 10.59 7.51 1 7.98 -14.8Freshpet FRPT ... ... ...dd 30.20 14.10 219 28.20 +48.8Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 45.9 ... 18.21 4.90 2597 5.23 -22.6FuelTech FTEK ... ... ...dd 1.83 .71 38 1.00 -10.7FuelCell rs FCEL ... ... ...dd 2.49 1.26 1033 1.33 -21.8FulgentG n FLGT ... ... ... 7.04 2.73 4 4.30 -1.8FulingGbl n FORK ... ... ... 6.00 2.65 49 3.50 -11.4FullHseR FLL ... ... ...dd 4.10 2.37 82 3.34 -14.1tFultonFncl FULT .48 2.8 17 19.55 16.40 800 16.95 -5.3Funko n FNKO ... ... 71 15.16 5.81 249 13.55 +103.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 67 2.11 -49.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 2.95 +.3G -:GWilliFood WILC ... ... 22 7.59 5.11 1 6.98 -2.9G1Thera n GTHX ... ... ... 52.76 12.04 176 44.23 +122.9GCI Lb A n GLIBA ... ... ... 55.47 41.33 350 47.30 -13.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 18 23.83 +4.7GDS Hld n GDS .46p ... ... 45.88 8.24 1528 44.00 +95.3GSE Sy GVP ... ... 14 3.65 2.35 5 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 15 7.27 -8.7GSV Cap GSVC ... ... 6 9.39 3.83 70 7.00 +28.4GTY TchHl GTYH ... ... ...cc 10.15 9.75 26 10.11 +1.8GTY Tc un GTYHU ... ... ... 11.00 10.14 10.65 +3.3GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 21.65 672 43.90 +19.0GTx Inc rs GTXI ... ... ...dd 23.40 5.10 80 14.91 +17.3GW Pharm GWPH ... ... ...dd 164.76 96.42 219 144.85 +9.7GWG Hldgs GWGH ... ... ...dd 10.95 7.10 9 7.31 -12.1GabMedM 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 41 20.25 +63.3Galapag n GLPG ... ... ... 121.09 72.90 56 97.97 +4.5GalectinTh GALT ... ... ... 9.49 1.28 404 6.42 +92.2GalmedPh GLMD ... ... 12 27.06 3.61 356 10.55 +15.3Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 527 35.94 -2.9GamngPtrs GPIC .12e ... ... 12.24 8.02 1 8.42 -25.1Garmin GRMN 2.12f 3.4 20 65.96 49.80 998 62.28 +4.5GarrisnCap GARS 1.12 13.8 8 8.95 7.77 27 8.11 Gemphire n GEMP ... ... ... 21.59 4.75 154 7.46 -6.1Gencor s GENC ... ... 41 18.45 14.85 9 16.00 -3.3GenFin GFN ... ... ...dd 14.10 4.55 98 13.95 +105.1GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 103.17 +2.8GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 4 26.07 +3.2GeneticT rs GENE ... ... ... 2.05 .70 42 1.09 -6.0GeniusBr n GNUS ... ... ... 4.37 2.01 11 2.39 -12.1GenMark GNMK ... ... ...dd 12.55 3.63 127 6.96 +66.9GenoceaB GNCA ... ... ...dd 6.78 .79 402 .84 -27.7Genomic GHDX ... ... ...cc 53.97 26.54 302 53.10 +55.3Genprex n GNPX ... ... ... 19.45 3.84 24 8.00 +70.2Gentex GNTX .44f 1.9 16 25.41 16.59 1717 23.17 +10.6Gentherm THRM ... ... 45 41.35 29.50 310 39.90 +25.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 50 14.39 +10.9GerABcp s GABC .60 1.6 20 39.02 30.75 23 36.42 +3.1GeronCp GERN ... ... ...dd 6.68 1.74 2958 3.59 +99.4Gevo rs GEVO ... ... ... 24.74 3.23 856 4.60 -61.0Gibraltar ROCK ... ... 19 40.70 25.61 114 38.65 +17.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 8 2.88 -5.3GilatSatell GILT ... ... ...dd 9.30 5.31 5 8.85 +14.4GileadSci GILD 2.28 3.0 9 89.54 64.27 6070 76.02 +6.1GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 285 40.06 +1.7GladstnCap GLAD .84 9.2 9 9.95 7.80 61 9.12 -1.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.30 -2.1GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 109 19.90 -5.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.42 Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 2 26.14 +.2GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 4 25.39 -2.0GladstInv GAIN .80a 6.9 16 12.26 9.00 79 11.73 +5.1GladInv pfB GAINO 1.69 6.6 ... 25.90 25.12 2 25.59 +1.0GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.51 +.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.36 -1.0GladstLnd LAND .53 4.4 83 14.29 11.30 131 12.16 -9.5tGladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 5 25.53 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 1 11.90 +7.6GblBldT n GBT ... ... ...dd 68.05 24.03 960 40.35 +2.5GblEagEnt ENT ... ... ...dd 3.84 .87 130 2.74 +19.7GlbIndem GBLI ... ... 26 49.91 32.22 13 39.51 -6.0GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 25.99 +.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 8 25.85 -.1GlSlfStor n SELF .26 6.2 ... 5.15 3.92 7 4.17 -9.5GlWatRs n GWRS .28 3.0 ... 10.00 8.40 4 9.52 +1.9GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 93 15.48 -.4GblXSocM SOCL ... ... ...q 39.03 28.16 26 36.09 +9.5GbXNsChiT QQQC .07e .2 ...q 34.11 25.09 14 28.96 -6.2GbX Auto n DRIV ... ... ... 15.78 14.35 4 14.67 -4.0GblX SupDv EFAS ... ... ... 19.06 17.05 4 17.53 -3.2GblXYldco YLCO .51 4.3 ...q 12.89 11.36 4 11.89 -5.6GblX Rob n BOTZ ... ... ... 27.42 18.65 731 21.96 -7.3GlbXCon ef KRMA ... ... ... 20.83 17.33 2 20.31 +4.6GblXMilTh MILN ... ... ... 22.96 17.31 11 22.74 +18.1GbX Longv LNGR ... ... ... 21.55 18.23 0 21.25 +9.3GlX Intrn n SNSR ... ... ... 21.41 17.90 18 19.72 -.7GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.72 +12.4GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 7 14.99 -2.0GlX Fintc n FINX ... ... ... 27.46 18.72 214 26.93 +22.7 GlXCatholc CATH ... ... ... 35.58 29.71 1 34.36 +4.4GlobusM rs GLBS ... ... ... 2.26 .49 231 .50 -56.5GluMobile GLUU ... ... ...dd 6.75 2.44 1336 6.25 +71.7GlycoMim GLYC ... ... ...dd 26.05 10.06 329 16.75 -.2Gogo GOGO ... ... ...dd 14.76 4.15 1204 4.59 -59.3GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1089 28.95 -2.9GolLNGPt GMLP 2.31 14.9 ... 23.46 14.27 246 15.53 -31.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 15 25.55 -1.8GoldBull n DNJR ... ... ... 8.50 4.40 1 6.70 +41.3GoldenEnt GDEN ... ... 29 34.75 19.41 668 28.98 -11.2GoldenOc rs GOGL .40 4.8 ...dd 9.95 6.06 129 8.42 +3.3GolubCap GBDC 1.28a 6.9 13 19.87 17.35 119 18.64 +2.4GoodTimes GTIM ... ... ...dd 4.30 2.25 34 4.05 +52.8GoodBlk n GBLK ... ... ... Goodyear GT .56 2.4 8 36.52 22.73 2433 23.36 -27.7GoosehIn n GSHD ... ... ... 28.71 10.78 42 24.99 +58.7GoPro GPRO ... ... ...dd 11.89 4.42 4826 6.23 -17.7sGordPoin n GRAQ ... ... ... 9.78 9.70 264 9.84 +1.4GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.34 +3.4GorsHl A n GSHT ... ... ... 10.40 9.85 112 10.14 +2.0GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 10.3 27 19.60 11.87 1117 16.64 -10.2GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.41 -1.7GrCanyEd LOPE ... ... 26 119.24 71.01 402 116.92 +30.6Gravity rs GRVY ... ... 25 108.97 13.18 6 57.00 -39.7GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 9 9.30 -5.5GrElm22 n GECCL 1.63 6.3 ... 25.90 24.75 2 25.70 +1.0GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 2 25.00 +2.2GrElm hn GEC ... ... ... 4.40 3.20 31 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 71 5.45 +.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 15 58.55 +13.4GreenBncp GNBC .10p ... 17 24.40 19.10 122 22.10 +8.9GreenBrick GRBK ... ... 14 12.50 8.90 153 10.00 -11.5GreenPlns GPRE .48 2.8 85 21.90 15.60 600 16.90 +.3GrnP LP n GPP 1.90f 11.2 9 21.00 15.65 19 16.90 -9.6Greensky n GSKY ... ... ... 27.02 19.50 647 21.11 -9.6GrCB NY s GCBC .39 1.2 26 38.00 22.16 2 33.85 +3.8Greenlight GLRE ... ... ...dd 23.15 13.55 179 14.05 -30.1Greenpro n GRNQ ... ... ... 22.70 7.15 10.29 -53.2GrdsmHld n GSUM ... ... ... 13.99 3.68 108 6.62 -27.7Griffin GRIF .40f .9 ... 46.50 29.70 3 44.22 +20.5GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 2606 21.19 -7.5GrinrdSh n GRIN ... ... ... 20.50 9.55 0 14.00 -17.6Groupon GRPN ... ... ... 5.99 3.60 11112 4.85 -4.9GpAeroCN OMAB 1.71e 3.8 20 52.51 37.45 60 45.49 +9.7GrpoFin GGAL .36e 1.0 ... 73.45 31.20 722 36.64 -44.4GuarntyBc GBNK .66 2.2 22 35.20 24.70 121 30.60 +10.7GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.64 +6.5GuarFBc GFED .48 1.9 22 24.99 19.86 0 24.65 +10.4GulfIsland GIFI .04 .4 ...dd 13.95 6.90 79 9.35 -30.4tGulfRes GURE ... ... 3 2.05 1.23 51 1.25 -15.0GulfportE GPOR ... ... 6 15.08 8.11 3501 12.32 -3.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 19.98 -.5H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.34 176 37.91 -6.7HD Supply HDS ... ... 13 44.63 28.97 1500 43.95 +9.8HL Acq un HCCHU ... ... ... 10.09 10.05 23 10.06 -.1HMN Fn HMNF ... ... 18 20.25 16.80 3 20.00 +4.7sHMS Hldgs HMSY ... ... 46 23.72 11.01 954 23.67 +39.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 193 3.27 +61.1HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.97 -1.6HabitRest HABT ... ... 61 17.45 8.10 237 10.45 +9.4HackettGp HCKT .34f 2.1 20 19.24 13.24 55 16.47 +4.8Hailiang n HLG ... ... ... 88.92 8.55 37 80.50 +78.1HainCels lf HAIN ... ... ... 45.61 25.41 2764 30.49 -28.1HalladorE HNRG .16 2.5 7 8.39 4.79 61 6.42 +5.4HallmkFn HALL ... ... ...dd 11.83 8.62 6 9.65 -7.5Halozyme HALO ... ... 38 21.48 11.41 501 17.20 -15.1HamiltnBc HBK ... ... ...dd 16.20 14.00 15.25 -1.0sHamilLa n HLNE .85f 1.7 55 52.00 21.36 145 49.36 +39.5HancJaf n HJLI ... ... ... 5.64 3.05 376 3.60 -31.3HancWhit HWC .96 2.0 18 56.40 41.05 520 48.45 -2.1HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 0 25.75 -1.2HanmiFin HAFC .96 3.4 16 33.10 25.45 165 28.60 -5.8Hanwha rs HQCL ... ... 14 9.50 5.40 12 5.61 -20.1HarbrOne n HONE ... ... 62 20.19 15.92 19 19.10 -.3Harmonic HLIT ... ... ...dd 5.35 2.80 158 4.40 +4.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 275 5.20 +57.6HarvCapCr HCAP 1.14a 10.3 8 14.09 9.90 29 11.06 +.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.40 -.2Hasbro HAS 2.52f 2.6 58 116.20 79.00 807 96.73 +6.4HawHold HA .48 1.3 5 48.55 32.40 508 36.10 -9.4Hawkins HWKN .88 2.4 19 47.35 30.55 14 37.00 +5.1HawthornB HWBK .40f 1.8 17 22.23 17.38 6 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 0 10.18 +2.8HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 50 37.92 +18.3HlthCSvc HCSG .77f 1.7 ... 56.20 35.04 575 44.31 -16.0HlthInsInn HIIQ ... ... 26 37.38 12.65 161 34.60 +38.7HealthEqty HQY ... ... 96 82.04 40.21 207 79.75 +70.9HlthStrm HSTM 1.00e ... 77 30.89 21.15 195 29.15 +25.9HrtlndEx HTLD .08 .4 20 25.22 17.38 337 19.20 -17.7HeartFn HTLF .52a .9 19 58.05 42.10 105 56.65 +5.6HeatBio rs HTBX ... ... ... 7.89 1.09 621 2.34 -38.9HebronTc n HEBT ... ... ... 4.05 1.45 54 1.83 -30.4HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 102 35.40 +44.2HelenTroy HELE ... ... 15 119.25 81.10 415 112.65 +16.9tHeliMAn h HMNY ... ... ... 38.86 .18 19005 .18 -97.2Helius Med n HSDT ... ... ... 13.20 7.47 32 9.35 +19.7HemisMda HMTV ... ... ... 13.95 10.50 27 12.85 +11.3HennesAd s HNNA .40 2.3 9 20.00 14.29 4 17.61 +6.5HSchein s HSIC ... ... 29 93.14 62.56 1246 74.59 +6.7HrtgeCo HTBK .44 2.6 20 18.10 12.76 81 16.93 +10.5HrtgeFn HFWA .60 1.7 25 36.15 25.25 361 35.25 +14.4HeritCryst HCCI ... ... 29 25.20 15.50 43 19.70 -9.4HernTher h HRTX ... ... ...dd 42.90 12.70 460 38.60 +113.3HerzdCrb CUBA .12e ... ...q 7.54 6.55 10 6.68 -6.6HeskaCorp HSKA ... ... 65 115.00 56.59 28 105.61 +31.7Hexindai n HX ... ... ... 17.00 8.06 55 9.43 -14.7Hibbett HIBB ... ... 13 29.50 9.40 360 23.15 +13.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 84 18.18 -.1HighpwrInt HPJ ... ... 4 5.90 2.75 9 3.10 -16.2HghwyH HIHO .32e 7.0 ... 6.55 3.30 26 4.55 +8.3HimaxTch HIMX .10e 1.4 51 13.95 5.97 754 7.38 -29.2HingmSv HIFS 1.40f .6 19 242.00 174.47 0 216.01 +4.4Histogenics HSGX ... ... ...dd 3.35 1.60 47 2.46 +20.0Holl ysys HOLI .12e .6 10 28.35 16.47 138 21.56 -3.2Hologic HOLX ... ... ...dd 45.58 35.10 1510 41.57 -2.8HomeBLA HBCP .68f 1.5 21 48.47 34.12 22 46.74 +8.1HomeBcs s HOMB .44 1.9 24 25.90 20.82 399 23.28 +.1HmFdB LA HFBL .56f 1.8 19 32.90 25.54 0 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 108 28.45 -1.7HometBk n HMTA .04p ... ... 15.79 10.60 1 14.25 +27.5HomeTrBc HTBI ... ... 28 29.60 21.40 22 28.65 +11.3HomolMd n FIXX ... ... ...dd 24.40 16.12 194 20.79 +11.4HookerFu HOFT .56 1.1 19 52.75 35.90 43 49.25 +16.0HopeBcp HOPE .52 2.9 16 19.86 15.10 504 18.19 -.3HopFedBc HFBC .28f 1.7 21 16.69 13.51 0 16.20 +14.9HorizBcp s HBNC .40 1.9 19 22.13 16.67 82 20.73 +11.9HorizPhm HZNP ... ... ...dd 18.23 11.17 837 16.76 +14.8HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 73 10.52 -6.2Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 120 24.63 +.4HorzDAX DAX .60m 2.1 ... 34.00 28.07 9 28.96 -8.3Hortonwks HDP ... ... ...dd 22.00 12.09 308 19.15 -4.8HospPT HPT 2.12f 7.4 11 31.27 23.83 549 28.76 -3.7HostessBr n TWNK ... ... 25 16.49 11.00 636 13.67 -7.7Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 404 8.55 -8.1HoustWC HWCC .12m 1.4 ... 9.32 4.70 21 8.50 +18.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.53 -12.9HowardBcp HBMD ... ... 29 24.20 16.70 34 17.80 -19.1HuazhuGr HTHT ... ... 33 49.60 19.35 955 40.82 +13.0HubGroup HUBG ... ... 29 54.46 33.18 111 51.25 +7.0HudsonGbl HSON .20 12.0 ...dd 2.44 1.26 5 1.67 -25.8HudsonTc HDSN ... ... 36 10.40 1.93 513 2.16 -64.4HuntJB JBHT .96 .8 19 131.74 88.83 1026 121.76 +5.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 50 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 8557 14.83 +1.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 28 26.98 -4.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 26.00 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.13 -3.7Hurco HURC .44 1.0 18 50.50 32.75 16 44.85 +6.5sHuronCon HURN ... ... ...dd 44.05 29.53 104 43.75 +8.2HutChMd n HCM ... ... ... 42.25 21.44 116 30.95 -21.5HuttigBld HBP ... ... ...dd 7.75 4.43 40 4.53 -31.9Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.15 -35.6HyreCar n HYRE ... ... ... 6.50 4.15 424 4.80 -5.9I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.09 +2.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .35 +16.0i3 Vert n IIIV ... ... ... 19.50 13.79 104 16.94 -7.7IAC Inter IAC 1.36 .9 57 166.64 98.91 542 151.76 +24.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 64 3.10 -9.9ICC Hld n ICCH ... ... 75 18.00 14.54 0 15.80 -2.9ICF Intl ICFI .56 .8 23 76.13 41.10 111 73.75 +40.5ICU Med ICUI ... ... ...cc 313.20 164.00 121 292.20 +35.3IClickInt n ICLK ... ... ...dd 11.40 5.03 158 6.28 -30.6ID Syst IDSY ... ... ...dd 8.05 5.37 1 6.15 -11.4IdexxLab s IDXX ... ... 70 237.94 146.09 416 234.16 +49.7IES Hldgs IESC ... ... 25 19.35 14.05 20 17.35 +.6IF Bancp IROQ .20f .8 28 24.81 19.10 1 24.25 +23.3IFresh n IFMK ... ... ...dd 18.00 4.56 7 5.23 -59.7IHS Mark INFO ... ... 30 53.05 42.40 1964 52.81 +17.0II-VI IIVI ... ... 27 53.08 34.05 299 42.70 -9.1ILG Inc ILG .70 2.0 39 35.00 24.38 1389 34.27 +20.3IMV Inc n IMV ... ... ... 7.21 4.80 4 4.80 -30.2INTLFCStn INTL ... ... 17 53.57 33.11 44 53.22 +25.1IPG Photon IPGP ... ... 35 264.11 147.02 400 222.28 +3.8iPass IPAS ... ... ...dd 1.34 .25 170 .33 -37.5iPicEnt n IPIC ... ... ... 17.00 6.75 14 8.38 -44.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 25 25.17 -.5IQIYI n IQ ... ... ... 46.23 15.30 28277 31.64 +103.5IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.29 11 32.25 -42.9IRhythm n IRTC ... ... ...dd 89.73 40.12 268 84.54 +50.8iRobot IRBT ... ... 36 109.78 55.77 435 79.20 +3.3iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.38 121 68.41 -7.2tiShTurkey TUR 1.10e 4.0 ...q 47.13 28.61 1678 27.22 -37.4iShIntTBd s IGOV ... ... ...q 201.98 48.33 135 49.14 -1.6iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 6 48.34 +1.8iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 4 82.17 -2.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 555 98.88 +.3iShGTimb WOOD .94e 1.2 ...q 83.88 60.22 25 77.77 +9.3iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 1927 20.27 -13.0iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.99 1007 70.92 -7.0iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 0 28.38 -13.8iShGClnEn ICLN .33e 3.7 ...q 10.08 8.50 42 8.86 -4.9iShACWX ACWX 1.00e 2.1 ...q 53.74 45.33 331 47.27 -5.4iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.22 2244 71.87 -.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.25 1411 62.20 -3.6iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 3602 108.30 -6.7iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 4 48.47 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2199 102.48 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 953 83.24 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 84 39.91 -3.1iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 59 29.12 -2.9iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.51 6 56.24 -2.8iShs SOX SOXX 1.55e .9 ...q 198.84 142.51 666 181.36 +6.8iShIndia50 INDY .15e .4 ...q 39.29 33.37 35 35.74 -3.7iShNsdBio s IBB ... ... ...q 119.30 100.22 1544 116.27 +8.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1168 103.97 -2.5iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 64 107.60 -4.0iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 1336 106.33 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 377 103.62 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 178 119.83 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 343 54.48 -1.7iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 254 58.65 +9.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 46

iShShtTrB SHV .03e ... ...q 110.44 110.18 630 110.34 +.1iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 3515 37.88 -.5iShCrShUS s ISTB ... ... ... 50.47 48.89 125 49.02 -1.6iShSCGrth IJT 1.54e .8 ...q 197.07 149.00 207 194.32 +14.2Itus Cp hrs ITUS ... ... ...dd 6.43 .60 34 3.27 +38.6Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 184 77.00 -.6Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 3 27.55 -2.9Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 0 27.40 -2.5Icahn Ent IEP 7.00f 9.5 31 74.48 49.13 64 73.85 +39.3IchorHld n ICHR ... ... 10 35.51 17.76 987 21.05 -14.4Icon PLC ICLR ... ... 35 138.17 97.10 256 136.99 +22.1IconixBrnd ICON ... ... 1 6.98 .55 1524 .64 -50.3tIdealPower IPWR ... ... ...dd 3.29 1.00 135 .97 -31.7Identive lf INVE ... ... ...dd 5.91 2.55 13 4.39 +31.4tIderaPhm IDRA ... ... ...dd 2.87 1.12 4544 1.09 -48.3iKangHlth KANG ... ... 18 20.62 11.70 244 20.49 +29.7Ikonics IKNX ... ... ... 13.03 7.25 1 10.20 +35.6sIllumina ILMN ... ... 77 293.22 167.98 781 294.56 +34.8ImageSens ISNS ... ... ...dd 5.20 2.50 3 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 406 15.63 +121.4ImmuCell ICCC ... ... 80 9.25 5.26 17 7.18 -18.3ImmuneDs IMDZ ... ... ...dd 13.05 2.80 53 4.75 +21.8ImmuneP rs IMNP ... ... ... 2.99 .17 344 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 2711 10.50 +63.8Imunmd IMMU ... ... ...dd 26.48 7.17 1170 24.76 +53.2Immuron n IMRN ... ... ... 16.70 4.47 5 10.63 +101.0Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 32 2.67 +70.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 209 51.80 +30.5Impinj n PI ... ... ... 55.90 9.95 331 24.00 +6.5ImprimisP IMMY ... ... ...dd 3.28 1.35 26 2.23 +31.2Incyte INCY ... ... ...dd 140.11 60.23 1419 70.28 -25.8sIndBkMA INDB 1.52 1.9 23 84.83 65.25 46 79.70 +14.1IndBkMI IBCP .60 2.3 20 27.10 18.50 79 26.00 +16.3IndepBkTX IBTX .56f .8 21 79.00 51.71 162 68.80 +1.8IndusAcq n INDU ... ... ... 11.74 9.65 17 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.34 2 1.91 +16.5IndLogis n ILPT .27p ... 74 24.00 17.21 209 22.83 -2.2Innera INFN ... ... ...dd 12.39 6.10 1092 9.81 +55.0InnityPh INFI ... ... ...dd 3.75 .93 252 2.00 -1.5InaRx n IFRX ... ... 66 42.83 14.47 33 30.45 +45.3InfoSvcs III .20f 4.8 5 4.63 3.52 27 4.15 -.5InfrEnAlt IEA ... ... ... 10.42 8.25 78 10.10 +1.8InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 64 30.20 -12.7InnerWkgs INWK ... ... 25 12.03 8.19 89 8.73 -13.0Innodata INOD ... ... ...dd 1.75 .88 3 1.07 -21.3Innophos IPHS 1.92 3.9 44 51.34 38.66 61 49.02 +4.9Innospec IOSP .88f 1.1 30 82.20 54.10 100 80.85 +14.5InnovBio rs INNT ... ... ... 50.50 3.43 234 24.18 +296.4MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.28 2.60 8 2.99 +1.7Innoviva INVA 1.00 6.8 14 17.99 11.47 612 14.60 +2.9Inogen INGN ... ... ...cc 204.35 89.01 161 202.20 +69.8Inovalon n INOV .12p ... ... 17.80 8.90 368 9.75 -35.0InovioPhm INO ... ... ...dd 8.10 3.64 637 4.47 +8.2Inpixon rs INPX ... ... ... 29.28 .12 1269 .15 -97.6InseegoCp INSG ... ... ...dd 2.33 1.01 86 1.96 +21.7InsightEnt NSIT ... ... 17 51.28 32.11 115 48.72 +27.2Insignia s ISIG .70e ... ...dd 2.40 .98 14 1.66 +39.5Insmed INSM ... ... ...dd 33.94 11.49 755 25.53 -18.1InspEnt INSE ... ... ... 14.00 4.40 19 6.10 -37.8Insteel IIIN .12a .4 25 35.60 23.20 82 32.90 +16.2Insulet PODD ... ... ...dd 102.89 48.82 500 87.57 +26.9InsysTher s INSY ... ... ...dd 14.00 4.10 321 7.65 -20.5IntecPhm n NTEC ... ... ...dd 9.80 4.00 24 4.55 -11.7IntegLfSc s IART ... ... 71 67.50 41.51 368 62.87 +31.4IntgDv IDTI ... ... 34 35.40 23.07 863 33.43 +12.4IntegMed n IMTE ... ... ... 44.00 1.85 2 15.11 +168.3Intel INTC 1.20 2.3 19 57.60 33.23 18641 51.20 +10.9Intellia n NTLA ... ... ...dd 35.99 14.45 740 31.39 +63.3Intelliph IPCI ... ... 4 2.92 .32 47 .48 -40.0IntParfum IPAR .84 1.6 38 55.50 35.55 68 53.75 +23.7InteractB IBKR .40 .6 35 80.32 36.23 672 61.69 +4.2InterceptP ICPT ... ... ...dd 135.59 51.05 450 96.73 +65.6InterDig IDCC 1.40 1.7 12 85.85 67.55 140 84.45 +10.9Interface TILE .26 1.1 24 26.25 18.30 389 23.35 -7.2Intergroup INTG ... ... ...dd 31.00 21.30 2 31.00 +30.1IntlnkEl n LINK ... ... ...cc 9.50 2.50 9 3.57 -31.6Intermolec IMI ... ... ...dd 1.98 .86 52 1.84 +34.3Internap rs INAP ... ... ... 22.36 8.88 247 11.53 -26.6IntlBcsh IBOC .66 1.5 18 45.00 33.85 97 43.85 +10.5IntlSpdw ISCA .47f 1.0 9 49.95 32.90 180 45.15 +13.3IntrntGold IGLD ... ... ... 10.91 2.40 5 2.93 -65.3IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 15 9.65 +5.9IntrpDia rs IDXG ... ... 1 1.80 .72 180 .89 -12.7IntersENT XENT ... ... ...dd 42.95 26.90 246 35.80 +10.5Intersectns INTX ... ... ...dd 4.74 1.46 358 1.78 -21.2Intevac IVAC ... ... 96 12.20 4.51 110 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.25 263 20.10 +38.8IntriCon IIN ... ... ...cc 46.20 6.90 55 43.10 +117.7Intuit INTU 1.56 .7 46 216.63 131.00 948 209.19 +32.6sIntSurg s ISRG ... ... 76 502.87 307.00 881 504.22 +38.2InBLDR As ADRA .72e 2.2 ...q 37.70 30.99 1 33.24 -3.8InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 4 22.52 -4.3InBLDR Em ADRE .60e 1.5 ...q 48.92 38.29 5 41.28 -4.3InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.41 -2.1In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 53.89 +3.0InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 18 55.29 +4.7InOpYCmd PDBC ... ... ...q 19.43 15.52 1018 17.71 +1.5InvMltStr LALT ... ... ...q 23.50 19.26 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 37.71 36 45.95 +2.5InvDivAch PFM .50e 1.9 ...q 27.77 23.91 12 26.05 -1.5InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 66 17.89 +.4InvIntlDiv PID .65e 4.1 ...q 17.38 15.17 136 15.79 -4.5InvNsdMo DWAQ .06e .1 ...q 117.50 90.32 1 113.03 +10.2InvUtils PUI .63e 2.2 ...q 29.97 23.64 4 28.06 +.8InvWtrRs PHO .18e .6 ...q 31.82 26.47 22 30.59 +1.1InvBuybk PKW .52e .9 ...q 63.49 52.75 103 57.97 -1.8InvNasIntn PNQI ... ... ...q 147.75 103.52 32 143.26 +23.8InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 30 142.06 +9.4InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 68.69 -2.8Inv CnsCyc PEZ .30e .5 ...q 57.39 44.04 35 55.53 +10.4InvTechM PTF .26e .4 ...q 64.75 45.90 3 62.22 +18.1InvDWA M PDP .11e .2 ...q 57.68 46.92 351 56.31 +9.1InvInds PRN .19e .3 ...q 64.86 53.77 1 60.48 -.8InvHlthcr PTH ... ... ...q 94.93 59.64 10 91.06 +26.3Inv Fincl PFI .14e .4 ...q 37.29 30.63 4 35.14 +.1InvEngy PXI .69e 1.6 ...q 46.64 30.10 83 43.07 +9.1InvCnsStp PSL .67e .9 ...q 72.79 58.73 15 71.80 +10.3In1-30TrII PLW .66 2.1 ... 33.52 30.78 11 31.81 -3.0InSC InfoII PSCT .08e .1 ...q 87.12 71.36 20 85.28 +11.6InSC Ind II PSCI .40e .6 ...q 70.49 52.88 45 69.35 +7.5InSC HCrII PSCH ... ... ...q 134.96 83.33 90 133.89 +35.9InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 6 58.47 +7.3InSC EgyII PSCE .14e .8 ...q 18.77 11.37 43 17.30 +12.3InSC CnS II PSCC 1.34e 1.6 ...q 83.51 64.11 8 81.76 +9.3InSC CnDsII PSCD .35e .5 ...q 68.12 50.36 3 66.58 +8.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 0 24.49 -1.6InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 19 58.72 +4.9InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 3 60.79 +2.3InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 135 35.82 +1.2InKbwHiD II KBWD 2.10 8.9 ...q 24.60 21.09 35 23.52 -.4In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 313 54.52 -.9InIntByb II IPKW .29e .8 ...q 40.14 31.83 51 35.80 -4.7InGlbWtII PIO .34e 1.4 ...q 27.16 23.45 11 25.04 -3.8InGlGoldII PSAU .10e .6 ...q 21.85 17.58 3 18.14 -7.7InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 0 27.09 -1.0In IntlLB II IDLB ... ... ...q 32.01 27.61 6 29.09 -3.5InDWATcR II DWTR ... ... ...q 30.81 24.35 4 30.13 +6.7InTactII DWIN 1.18 4.6 ... 28.03 24.71 2 25.69 -4.4In SmCMoII DWAS .07e .1 ...q 57.35 41.94 663 55.82 +14.6InDWA MoII DWLV ... ... ... 33.50 32.05 5 32.95 -1.6InEmMomII PIE .12e .6 ...q 22.22 17.11 129 19.58 -4.7InDevMoII PIZ .26e .9 ...q 29.70 25.38 29 27.69 +.2Investar ISTR .16f .6 27 29.90 20.25 9 28.30 +17.6InvestBncp ISBC .36 2.8 19 14.69 12.48 1274 12.86 -7.3InvTitl ITIC 1.60a .9 15 221.88 162.67 6 184.00 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 30 3.95 -36.3IonisPhm IONS ... ... ...cc 65.51 39.07 756 45.17 -10.2IovanceTh IOVA ... ... ...dd 19.90 4.45 519 13.30 +66.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 0 35.97 +13.5iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 23.10 8.25 75 22.90 +51.2Iridex IRIX ... ... ...dd 10.98 4.28 7 6.20 -18.6IridiumCm IRDM ... ... 21 17.95 9.68 1112 17.60 +49.2Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 20.71 12.89 1050 19.90 +32.8iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.39 +.1iSh USD n SUSC ... ... ... 25.90 24.01 5 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 31.53 153 37.08 +4.6iSh USA Op ESGU .92e 1.5 ... 62.57 53.10 6 60.81 +4.3iShHYlexOG HYXE ... ... ... 52.50 49.68 49.81 -2.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 18 26.29 -3.1iSh ESG Opt ESGD ... ... ... 72.49 62.29 21 65.14 -4.0iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 1 57.12 -3.5iShCTotBd s IUSB ... ... ...q 51.49 48.94 61 49.42 -2.9iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 114 27.46 -4.3iSh UAE UAE .63e 4.1 ...q 18.08 14.87 2 15.33 -8.8iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 2 16.85 +4.0iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.13 77 37.99 +4.5iShGblGld rs RING ... ... ...q 20.84 16.88 213 17.32 -7.9Isramco ISRL ... ... ...dd 135.05 92.00 0 117.05 +11.8Iteris ITI ... ... ...dd 8.17 4.09 120 5.54 -20.5IterumTh n ITRM ... ... ... 13.00 8.18 39 8.30 -35.4Itron ITRI ... ... ...dd 79.95 56.70 156 61.20 -10.3IturanLoc ITRN .96 3.1 16 38.00 28.50 64 30.50 -10.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 189 .94 -79.3J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 65 155.05 +2.1j2Global JCOM 1.66f 1.9 31 91.58 70.27 234 87.93 +17.2JA Solar JASO ... ... 11 8.48 6.01 1875 7.44 -.3JD.com JD ... ... 19 50.68 34.76 10915 37.95 -8.4JMU Ltd JMU ... ... ... 2.37 .30 27 .33 -67.6sJackHenry JKHY 1.48 1.1 31 134.98 98.16 239 135.30 +15.7JackInBox JACK 1.60 1.8 25 108.55 79.23 501 87.74 -10.6JkksPac JAKK ... ... ...dd 3.95 1.95 32 2.83 +20.2Jamba JMBA ... ... ... 11.32 7.01 27 11.28 +40.0JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 101 40.15 +.3JanusSmC JSML ... ... ... 43.05 32.73 1 41.60 +13.2JanSmMid JSMD ... ... ... 44.70 33.36 8 43.50 +12.0JanLTCar n OLD ... ... ... 26.74 21.60 0 25.81 +7.8JanObes n SLIM ... ... ... 39.15 26.17 12 37.57 +21.2JanOrgan n ORG ... ... ... 36.00 29.13 1 32.93 -4.7Jason Inds JASN ... ... ...dd 3.88 .77 34 2.20 -7.2Jason wt JASNW ... ... ... .09 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 509 179.88 +33.6JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 5 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 5.83 56 7.34 -14.6JetBlue JBLU ... ... 11 24.13 18.05 4798 19.29 -13.7JetPay h JTPY ... ... ...dd 4.90 1.45 3 1.85 -27.2JewettCm s JCTCF ... ... 22 8.96 5.83 7.75 +3.3JohnsnOut JOUT .48 .6 22 90.16 44.48 15 86.33 +39.0JointCorp JYNT ... ... ...dd 8.88 3.46 8 8.22 +65.7JounceTh n JNCE ... ... ... 29.25 6.84 230 8.12 -36.3JunprPhm JNP ... ... 19 13.25 4.30 254 11.40 +135.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 169 22.08 +22.7KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .50 +72.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 3 4.94 +19.3KCAP Fin KCAP .40 12.5 ... 4.00 2.91 122 3.19 -6.5 KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 4 25.22 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 279 9.14 +55.7KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1120 103.26 -1.7KLX KLXI ... ... 27 82.50 45.73 299 72.40 +6.1KVHInd KVHI ... ... ...dd 14.15 9.05 14 13.10 +26.6KaiserAlu KALU 2.20 2.1 35 116.86 89.91 164 106.87 Kala Ph n KALA ... ... ... 26.75 11.81 114 12.83 -30.6Kalvista rs KALV ... ... ...dd 15.80 5.48 25 9.00 -7.7Kamada KMDA ... ... ... 6.05 3.75 16 5.35 +12.6KandiTech KNDI ... ... ... 9.90 3.50 106 4.23 -37.9Karyophm KPTI ... ... ...dd 20.39 8.00 256 18.57 +93.4KayAnAc n KAAC ... ... ... 10.08 9.64 97 9.91 +2.1KayAnAc 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 8 3.30 +3.8KearnyF s KRNY .16f 1.2 53 15.60 12.75 199 13.85 -4.2KellySA KELYA .30 1.3 12 32.31 21.01 72 22.84 -16.2KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 595 5.05 +24.7KY FstFd KFFB .40 4.9 34 10.00 7.90 0 8.18 -8.7KeryxBio KERX ... ... ...dd 8.38 3.30 1020 4.19 -9.9KewnSc KEQU .68 2.1 18 38.80 24.00 2 33.00 +13.9KeyTrn KTCC ... ... 15 8.60 6.69 7 7.65 +12.2Kforce KFRC .48 1.4 27 36.75 16.75 79 35.45 +40.4KimballEl KE ... ... 19 22.45 15.75 42 19.70 +7.9KimballInt KBAL .28 1.7 16 20.97 15.40 74 16.33 -12.5KindredBio KIN ... ... ...dd 12.15 6.55 85 11.75 +24.3KingldJw KGJI ... ... 2 2.50 1.20 17 1.25 -38.1Kingstone KINS .40 2.3 27 21.70 13.21 8 17.05 -9.3KingtoneW KONE ... ... ... 9.90 2.63 8 6.37 +48.8KiniksaPh n KNSA ... ... ... 24.64 16.54 149 16.75 -14.0KinsaleCp n KNSL .28 .5 ... 57.22 34.70 53 54.68 +21.5Kirklands KIRK ... ... 34 13.48 8.17 82 11.57 -3.3KitovPh n KTOV ... ... ... 3.81 1.27 82 2.31 +1.3KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 10 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.80 373 3.00 -6.3KornitDig n KRNT ... ... ... 21.80 11.70 549 18.65 +15.5Koss h KOSS ... ... ...dd 3.58 1.40 37 2.64 -14.6KraftHnz n KHC 2.50 3.9 18 90.38 54.11 2520 63.74 -18.0KratosDef KTOS ... ... ...dd 13.93 8.90 740 12.13 +14.5sKrystlBio n KRYS ... ... ... 16.36 8.03 48 16.63 +58.1Kulicke KLIC .12p ... 55 28.71 18.22 1487 26.00 +6.8KuraOnc n KURA ... ... ...dd 24.03 5.90 182 20.60 +34.6L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 5 19.70 -3.7LF CapA n LFAC ... ... ... 9.70 9.59 72 9.60 -.3sLF CapA un LFACU ... ... ... 10.15 9.98 26 10.18 +1.8LGI Homes LGIH ... ... 11 81.88 40.73 152 57.84 -22.9LHC Grp LHCG ... ... 42 89.17 56.76 151 86.71 +41.6LKQ Corp LKQ ... ... 19 43.86 29.60 1873 32.58 -19.9LM FdgA n LMFA ... ... ... 6.65 .35 152 .42 -73.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 42.23 551 66.53 +16.4sLRAD h LRAD .04 1.5 ...dd 2.67 1.46 257 2.66 +6.8LSI Ind lf LYTS .20 3.8 24 9.18 4.91 70 5.32 -22.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 116 29.52 -8.3LakeShBc h LSBK .40 2.3 42 18.00 15.70 0 17.20 +.3LakeldB LBAI .46f 2.3 19 21.90 15.06 52 20.35 +5.7Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 45 49.07 +1.2LakeInd LAKE ... ... 10 17.18 12.20 9 13.60 -6.5LamResrch LRCX 4.40f 2.6 16 234.88 147.86 3448 169.26 -8.0LamarAdv LAMR 3.64 5.2 24 79.17 61.36 353 69.88 -5.9sLancastrC LANC 2.40 1.7 34 143.88 113.34 96 143.81 +11.3Landcad n LCA ... ... ... 11.00 9.89 20 10.10 +1.6Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.10 +5.5Landec LNDC ... ... 19 15.60 11.42 74 14.90 +18.3LandBncp LARK .80b 2.8 29 29.59 25.73 28.30 -2.4LandmInfr LMRK 1.47 10.6 22 18.75 12.95 63 13.90 -23.2LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 10 24.47 -3.2LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 3 24.64 -3.4LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 0 23.50 -3.1LandsEnd LE ... ... 26 31.15 10.55 94 26.90 +37.6Landstar LSTR .60 .5 24 118.60 80.00 166 110.85 +6.5Lantheus n LNTH ... ... 5 24.45 13.55 344 15.10 -26.2Lantronix LTRX ... ... ... 3.56 1.78 18 2.69 +33.2Lattice LSCC ... ... ...dd 7.03 5.05 902 6.60 +14.2LaureatE n LAUR ... ... ... 18.24 10.46 453 15.27 +12.6Lawsn LAWS ... ... 8 28.00 19.30 5 24.70 -.2Lazydays n LAZY ... ... 31 11.10 7.25 49 9.22 -16.9LeMaitreV LMAT .28 .8 41 41.28 26.37 101 36.45 +14.5LeadgBr g LBIX ... ... ...dd 3.75 .74 247 1.71 +4.9LeapTh n LPTX ... ... ... 10.25 4.90 30 8.53 +36.7LegacyRes LGCY ... ... ...dd 10.54 1.07 262 6.03 +274.5LegcyR pf LGCYP 2.00 12.2 ... 19.25 3.69 1 16.46 +250.2LegcyR pfB LGCYO 2.00 12.3 ... 19.24 3.69 10 16.25 +246.5LegacyTxF LTXB .64 1.6 17 46.45 34.58 208 39.55 -6.3LM DevDvr DDBI ... ... ...q 31.49 27.67 1 29.52 -.6LM EMDvr EDBI ... ... ...q 35.60 28.90 1 29.86 -9.6LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 28 30.20 -4.2LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.05 -4.9LM SC Qu n SQLV ... ... ... 30.83 23.33 30.63 +12.4LeisAcq n LACQ ... ... ... 9.68 9.55 199 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 199 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 167.70 446 238.75 -29.9LevOneBc n LEVL .03p ... 59 30.79 25.51 6 27.78 -5.1LexiPhm rs LXRX ... ... ...dd 17.29 7.67 253 12.33 +24.8LexnFint n LX ... ... ...cc 20.00 10.15 861 10.96 -21.2LianlouSm LLIT ... ... ... 3.69 1.14 8 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 103 78.90 -7.2LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1010 79.00 -7.2LibExpA n LEXEA ... ... ... 58.20 35.89 699 46.26 +4.4LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1492 28.96 -19.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 4228 28.10 -17.0LibLA A n LILA ... ... ...dd 24.00 18.26 223 20.46 -5.2LibLA C n LILAK ... ... ... 23.92 17.90 492 20.61 -3.6LibMSirA n LSXMA ... ... ... 48.18 38.61 321 46.83 +18.1LibMSirB n LSXMB ... ... ... 47.80 38.62 47.50 +6.7LibMSirC n LSXMK ... ... ... 48.33 38.52 394 47.12 +18.8LibMBrA n BATRA ... ... ... 26.59 21.35 27 25.57 +16.0LibMCFor FWONK ... ... ... 41.14 28.37 1409 37.25 +9.0LibMAFor FWONA ... ... ... 39.37 27.22 257 35.68 +9.0LibMBrC n BATRK ... ... ... 26.71 21.53 76 25.66 +15.5LibertyTax TAX .64 7.6 9 14.70 7.75 38 8.45 -23.2sLibTripA A LTRPA ... ... ...cc 17.45 7.90 448 17.00 +80.4LibTripA B LTRPB ... ... 64 17.05 9.00 16.70 +77.7LifePtHlth LPNT ... ... 45 66.05 41.45 353 47.65 -4.3LifetimeBr LCUT .17 1.3 23 20.20 10.00 30 13.50 -18.2Lifevant rs LFVN ... ... ... 8.90 2.86 105 8.69 +82.6LifewayFds LWAY ... ... 15 10.75 4.25 19 4.45 -44.4LigandPh LGND ... ... 69 219.75 115.40 167 215.85 +57.6LightPath LPTH ... ... ... 4.10 1.97 55 2.29 +3.0Lightbrdg rs LTBR ... ... ... 4.80 .91 79 .97 -20.5Limbach n LMB ... ... ...dd 15.22 10.59 75 11.88 -14.1LimelghtN LLNW ... ... ... 6.05 3.03 290 4.66 +5.7LimestBcp LMST ... ... ...dd 17.40 10.00 1 17.25 +20.5Limoneira LMNR .25 1.0 19 26.80 19.62 54 25.35 +13.2LincEdSv LINC .08 4.6 ...dd 3.55 1.49 3 1.75 -13.4LincElec LECO 1.56 1.8 25 101.34 81.48 235 89.09 -2.7LindbladEx LIND ... ... 71 13.71 8.66 97 13.45 +37.4Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 97 1.41 -59.0Liquidity LQDT ... ... ...dd 7.65 4.34 30 6.95 +43.3Littelfuse LFUS 1.48 .7 45 238.11 163.18 232 224.38 +13.4LivaNova n LIVN ... ... 34 105.90 59.12 192 101.49 +27.0LiveOakB n LOB .12 .4 13 32.60 20.75 333 31.60 +32.5LiveVent rs LIVE ... ... ...cc 26.50 9.54 8 13.06 -18.3LiveXLve n LIVX ... ... ... 11.11 3.43 69 5.86 +46.5LivePrsn LPSN ... ... ...dd 24.08 10.80 662 21.50 +87.0Logitech LOGI .63e 1.4 33 46.12 32.66 124 45.05 +33.9LogMeIn LOGM 1.20 1.1 99 134.80 99.45 452 109.25 -4.6LoneRs n LONE ... ... ... 8.96 2.43 201 8.41 +111.8LoopInd n LOOP ... ... ... 19.00 9.21 12 11.00 -24.0LoralSpac LORL ... ... 58 51.75 36.85 27 38.60 -12.4Lovesac n LOVE ... ... ... 25.01 19.33 33 21.75 -9.3LoxoOncol LOXO ... ... ...dd 208.95 69.00 620 181.06 +115.1lululemn gs LULU ... ... 57 130.49 56.56 1060 125.66 +59.9Lumentm n LITE ... ... 15 74.40 41.95 1047 56.15 +14.8Luminex LMNX .24 .8 41 31.17 18.62 283 31.01 +57.4LunaInn h LUNA ... ... ...cc 4.00 1.16 22 3.26 +34.2LuthBur n LBC .07e ... ... 13.60 11.02 26 11.80 -2.0M -:MACOM MTSI ... ... ...dd 65.99 15.46 260 24.17 -25.7MAM Soft MAMS ... ... 20 9.42 6.11 21 8.27 +10.1MB Fncl MBFI .96 2.0 19 51.59 38.29 695 47.98 +7.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 40 25.54 -2.9MBT Fnl MBTF .28f 2.5 17 11.60 9.25 6 11.35 +7.1MCBC n MCFT ... ... 18 31.26 16.82 97 28.73 +29.3MDC Pr gs MDCA .84 15.1 2 12.26 3.80 373 5.55 -43.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 173 4.27 +103.3MER Tel rs MTSL ... ... ...dd 4.49 .99 10121 2.19 +3.8MGE Engy MGEE 1.29 2.0 30 68.70 51.05 45 64.25 +1.8MGP Ing MGPI .32a .3 59 99.73 49.58 134 93.74 +21.9MI Acq n MACQ ... ... ... 11.41 8.34 0 10.60 +4.0MI 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 70.00 557 96.00 +1.6MMA Cap MMAC ... ... 3 30.58 18.00 1 26.19 +7.8MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 2 21.50 +20.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 192 19.85 +7.3MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 14 25.75 -1.3MTS MTSC 1.20 2.2 15 57.50 42.00 46 54.00 +.6MTchAcq n MTEC ... ... ... 11.80 9.17 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.42 +3.4tMVB Fin n MVBF .10 .6 ... 20.40 16.93 8 17.45 -13.2sMYOS MYOS ... ... ...dd 2.35 1.03 9987 1.99 +46.8MYR Grp MYRG ... ... 25 40.81 23.00 108 38.08 +6.6Macatawa MCBC .24 1.9 22 12.92 9.05 21 12.56 +25.6MackFn MFNC .48 2.8 15 17.58 13.69 25 16.93 +6.5MacroGen MGNX ... ... ...dd 32.74 14.36 197 21.09 +11.0MadrigP rs MDGL ... ... ...dd 325.98 15.15 106 291.83 +217.9Magal MAGS ... ... ...cc 6.48 4.13 5 5.04 -.4MagellnHlt MGLN ... ... 24 112.25 71.75 121 98.60 +2.1Magenta n MGTA ... ... ... 16.33 11.45 72 12.25 -15.6MagicSft MGIC .26e 3.1 21 9.50 7.60 8 8.45 +.9MagicJack CALL ... ... ... 8.65 5.55 67 8.50 +.6MagneG rs MNGA ... ... ... 22.95 .31 11923 .34 -92.9MagyarBc MGYR ... ... 68 13.75 12.01 12.21 -4.6MaidenH MHLD .60 7.6 ...dd 11.35 5.55 237 7.90 +19.7MMyTrip MMYT ... ... ...dd 41.70 22.40 160 34.20 +14.6MalibuBoat MBUU ... ... 33 46.49 25.00 95 42.67 +43.5MalvernBc MLVF ... ... 13 28.20 21.00 4 24.25 -7.4MamEngy n TUSK ... ... ... 42.30 10.88 522 35.95 +83.1ManTech MANT 1.00f 1.7 19 62.24 37.02 119 57.64 +14.8ManhAssc MANH ... ... 31 54.21 39.10 287 49.61 +.1ManhBrCa LOAN .48 6.4 17 8.00 5.25 42 7.50 +26.2Manitex MNTX ... ... ...dd 13.26 6.86 31 12.92 +34.6MannKd rs MNKD ... ... ...dd 6.96 1.09 550 1.70 -26.7Mannatech MTEX .50 2.5 9 22.40 13.50 1 20.10 +34.0tMaraPat rs MARA ... ... ... 10.03 .86 354 .85 -79.4MarchxB MCHX .50e ... ...dd 3.20 2.34 39 3.01 +9.3MarinSft rs MRIN ... ... ... 15.45 5.40 2 5.65 -48.4MarPet MARPS .32e 8.0 8 4.85 2.83 2 4.00 +17.6MarinusPh MRNS ... ... ...dd 9.87 1.31 1365 7.98 -2.2MktAxess MKTX 1.68 .8 53 229.84 171.45 227 204.11 +1.2MarlinBs MRLN .56 1.8 19 31.95 20.26 22 31.00 +38.4MarIntA MAR 1.32 1.0 33 149.21 96.90 1829 129.85 -4.3Marrone MBII ... ... ...dd 3.39 .85 166 1.90 +72.7MartenTr s MRTN .10 .4 35 29.60 15.60 378 22.95 +13.1MartinMid MMLP 2.00 14.6 21 19.85 12.70 99 13.70 -2.1MarvellTch MRVL .24 1.1 20 25.18 14.87 12152 21.74 +1.3Masimo MASI ... ... 42 102.32 80.69 388 98.64 +16.3Match n MTCH ... ... 39 48.65 17.55 2338 38.09 +21.7Materialise MTLS ... ... ... 16.50 11.23 26 12.99 +2.2sMatlinPr n MPAC ... ... ... 9.90 9.65 60 9.92 +1.6MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 16 10.58 +4.2MatrixSv MTRX ... ... ...dd 20.65 9.10 210 20.30 +14.0Mattel MAT .60 3.5 ...cc 21.67 12.21 1612 17.23 +12.0Mattersight MATR ... ... ...dd 3.05 1.93 19 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 81 59.90 +13.4 MaximIntg MXIM 1.68 2.8 24 74.94 43.43 1426 59.70 +14.2MaxwellT MXWL ... ... ...dd 6.61 4.29 98 4.98 -13.5MaysJ MAYS ... ... 22 47.00 35.30 40.25 +3.2MazorRbt MZOR ... ... ...dd 76.56 35.51 166 59.65 +15.6McGrathR MGRC 1.36 2.2 10 68.79 33.24 148 62.49 +33.0MedalFin MFIN .20 3.6 ...dd 5.86 2.08 123 5.49 +55.5MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 0 25.22 -6.0MedTrBill MTBC ... ... ...dd 5.44 1.08 141 4.09 +56.7MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 10 25.96 +2.7MediCo MDCO ... ... ...dd 43.79 24.45 1910 39.41 +44.1MediciNova MNOV ... ... ...dd 14.50 4.40 108 8.75 +35.2Medidata MDSO ... ... ...cc 85.92 59.60 416 83.55 +31.8Medigus rs MDGS ... ... ... 3.18 1.05 13234 1.36 +3.0MediWound MDWD ... ... ...dd 7.50 3.56 23 6.70 +50.6Medpace n MEDP ... ... 37 45.94 26.56 186 43.87 +21.0MeetGrp MEET ... ... ...dd 5.45 1.84 1231 4.06 +44.0MeiraGTx n MGTX ... ... ... 15.49 10.62 34 11.61 -22.6MelcoResE MLCO .32e 1.3 80 32.95 19.56 1993 24.86 -14.4Melinta rs MLNT ... ... ... 22.50 5.20 233 6.40 -59.5Mellanox MLNX ... ... ...cc 90.45 42.25 305 84.75 +31.0MelroseBn MELR .34e ... 25 20.50 17.40 4 19.95 -.3MenloTh n MNLO ... ... ...dd 39.86 6.99 73 8.22 -71.4Menus n MRUS ... ... ... 26.74 13.30 26 25.62 +32.1MercadoL MELI .60 .2 ...cc 417.91 217.06 392 303.24 -3.6MercBank MBWM .88 2.4 18 38.47 28.92 32 37.36 +5.6MercerIntl MERC .50 3.0 15 17.75 10.45 94 16.85 +17.8MerchBcp n MBIN .24 .9 ... 29.15 16.27 99 27.67 +40.6MercSys MRCY ... ... 52 55.00 30.11 437 40.38 -21.4MeridBcp EBSB .20 1.0 26 21.85 16.35 221 19.30 -6.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.91 -10.4MeridBio VIVO .50 3.2 26 17.10 13.35 137 15.80 +12.9MeritMed MMSI ... ... 54 55.50 36.21 560 55.20 +27.8MerrimP rs MACK ... ... 1 15.40 4.71 234 5.16 -49.7Mersana n MRSN ... ... ... 23.96 12.45 41 16.64 +1.3MesaLabs MLAB .64 .3 ...dd 224.00 122.35 16 216.30 +74.0Mesoblast n MESO ... ... ... 8.00 4.74 71 6.00 +2.7MetaFincl CASH .52 .5 20 117.98 60.70 81 96.90 +4.6Methanx MEOH 1.32 1.9 20 74.18 42.30 315 70.15 +15.9Michaels MIK ... ... 11 27.87 17.25 1911 19.91 -17.7Microbot rs MBOT ... ... ... 1.55 .58 91 .71 -30.7Microchp MCHP 1.45f 1.6 94 104.20 77.95 2245 92.01 +4.7MicronT MU ... ... 5 64.66 26.85 38552 54.18 +31.8MicronetE MICT ... ... ...dd 1.94 .65 61 1.51 +34.8Microsoft MSFT 1.68 1.6 59 102.69 69.20 19279 101.98 +19.2MicroStr MSTR ... ... 24 196.35 122.16 49 134.26 +2.3Microvisn MVIS ... ... ...dd 3.25 1.00 752 1.07 -34.4MidPenn MPB .60 1.8 17 37.90 26.00 3 33.55 +1.4MidConEn MCEP ... ... ...dd 2.52 .92 153 1.85 +56.8Midatech n MTP ... ... ... 2.80 .66 212 .77 -8.5Middleby MIDD ... ... 20 138.89 98.06 746 102.84 -23.8MiddledB MBCN 1.12 2.2 16 54.90 42.10 4 50.90 +5.6MdsxWatr MSEX .90 2.1 30 46.74 33.96 38 43.36 +8.6MidlStBc n MSBI .88 2.5 24 36.50 28.70 40 35.07 +8.0MidWOne MOFG .78f 2.3 18 37.94 30.56 14 34.36 +2.5MillerHer MLHR .72 1.9 17 41.85 29.95 430 38.25 -4.5Mimecast n MIME ... ... ...dd 46.87 25.12 229 41.80 +45.8MiMedx MDXG ... ... 14 18.25 3.01 3139 3.29 -73.9Mind CTI MNDO .30e 14.1 10 2.55 2.10 93 2.13 -13.6Mindbody n MB ... ... ...dd 45.50 21.57 499 40.50 +33.0MinervaN NERV ... ... ...dd 9.25 4.80 86 8.40 +38.8Miragen rs MGEN ... ... ... 15.91 5.01 110 6.98 -33.1MiratiTher MRTX ... ... ...dd 54.64 3.45 381 49.20 +169.6Misonix MSON ... ... ...dd 13.60 7.05 2 13.25 +40.2Mitcham MIND ... ... ...dd 4.57 2.82 2 3.84 +21.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 10 24.00 +3.2MitekSys MITK ... ... 25 10.75 7.00 157 9.10 +1.7MitelNet g MITL ... ... ...dd 11.31 6.99 546 11.01 +33.8MobileMini MINI 1.00 2.1 40 50.40 28.10 162 48.10 +39.4MobileIron MOBL ... ... ...dd 6.55 3.20 188 4.73 +21.2ModMed n MMDM ... ... ... 10.24 9.65 24 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 1 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 10.90 +3.7MolecTemp MTEM ... ... ...dd 13.25 .45 44 4.80 -52.1Moleculin n MBRX ... ... ... 3.40 1.30 189 1.69 -9.1Momenta MNTA ... ... ...dd 24.90 11.85 526 24.65 +76.7Momo MOMO ... ... ... 54.24 22.49 3823 44.00 +79.7MonakGp n MKGI ... ... ... 5.07 1.74 27 2.73 -45.2MonarCas h MCRI ... ... 32 47.92 29.37 21 46.66 +4.1Mondelez MDLZ .88 2.1 22 46.54 37.42 4312 42.25 -1.3MoneyGrm MGI ... ... ...dd 17.48 6.39 292 6.70 -49.2MngDB A n MDB ... ... ... 59.54 24.62 397 53.24 +79.4MonPwSys MPWR 1.20 .9 92 142.56 95.50 271 137.21 +22.1Monotype TYPE .46 2.3 49 26.75 15.75 365 20.45 -15.1Monro MNRO .80f 1.3 32 64.15 39.65 326 60.80 +6.8MonroeCap MRCC 1.40 10.2 9 15.21 12.18 42 13.67 -.6MonstrBv s MNST ... ... 42 70.21 47.61 3517 60.24 -4.8Mornstr MORN 1.00 .8 30 134.95 77.50 124 131.55 +35.7MoSys rs MOSY ... ... ...dd 2.23 .61 222 1.90 +71.2MotifBio n MTFB ... ... ... 13.75 6.84 0 9.01 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.09 173 20.10 -19.6MotusGI n MOTS ... ... ...dd 10.66 3.75 100 8.26 +88.6MtnPDia g MPVE ... ... ... 4.10 2.30 53 2.34 -14.9Moxian n MOXC ... ... ... 4.00 1.56 61 2.13 -44.7MudrickC n MUDS ... ... ... 9.94 9.55 0 9.69 +1.0MudrcC un MUDSU ... ... ... 10.35 9.98 10.28 +2.8MultiColor LABL .20 .3 18 89.70 61.45 292 65.65 -12.3MustBio n MBIO ... ... ...dd 13.35 6.17 42 7.42 -38.1MutualFst MFSF .72 1.9 19 40.50 31.05 13 38.10 -1.2MySize n MYSZ ... ... ...dd 3.58 .57 189 .86 +32.4Mylan NV MYL ... ... 8 47.82 29.39 2317 36.15 -14.6MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 281 1.74 -48.8MyoKard n MYOK ... ... ...dd 62.83 12.85 356 54.25 +28.9sMyriadG MYGN ... ... 21 41.57 23.28 3921 43.04 +25.3N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 51 39.12 +6.3NCS Mltst n NCSM ... ... ... 24.85 12.57 73 15.04 +2.0sNETgear NTGR ... ... ...cc 72.30 43.10 481 75.10 +27.8NF EngSv NFEC ... ... ... 5.29 .76 252 2.97 +206.2NI Hldg n NODK ... ... ... 18.62 15.72 6 16.42 -3.3NIC Inc EGOV .32 1.9 21 19.73 12.65 367 16.45 -.9NICE Ltd NICE .64 .6 34 111.39 73.65 149 105.45 +14.7NII Hldg n NIHD ... ... ...dd 4.75 .22 504 4.08 +862.3nLIGHT n LASR ... ... ... 42.79 22.14 137 33.85 +25.6NMI Hldg h NMIH ... ... 12 21.92 10.10 354 16.65 -2.1NN Inc NNBR .28 1.5 19 32.90 18.05 108 18.95 -31.3NV5 Global NVEE ... ... 28 74.53 40.01 39 73.00 +34.8NVE Corp NVEC 4.00 3.1 49 135.00 68.50 11 129.80 +50.9NXP Semi NXPI ... ... 39 125.93 90.83 5704 107.60 -8.1Nabriva n NBRV ... ... ...dd 14.10 3.30 83 3.48 -41.8NanoDim n NNDM ... ... ... 6.09 1.21 147 2.17 -29.3NanoString NSTG ... ... ...dd 16.75 5.87 91 13.31 +78.2NanoVib n NAOV ... ... ... 5.00 3.68 12 4.64 -.9Nanomtr NANO ... ... 28 44.17 22.08 231 36.24 +45.4NantHlth n NH ... ... ... 5.26 2.60 111 3.18 +4.3NantKwst n NK ... ... ... 7.61 2.66 85 2.88 -35.9Napco NSSC ... ... 45 17.45 7.40 98 16.50 +88.6Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 731 91.38 +18.9sNatera n NTRA ... ... ...dd 21.89 7.78 1675 20.58 +128.9Nathans s NATH 1.00a 1.0 62 107.05 52.90 32 98.10 +29.9NatAmUnv NAUH .18 18.8 ... 2.50 .76 13 .96 -32.4NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 7 47.30 +4.1NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 226 108.44 +11.3NatCineM NCMI .68 8.0 ...cc 8.88 5.09 425 8.55 +24.6NatlCmce n NCOM ... ... 25 48.60 38.03 28 47.85 +18.9NatEnrSv n NESR ... ... ... 11.33 9.51 4 10.60 +6.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 110 27.22 +38.6NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 1 25.29 +.1NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 13 25.50 +1.8NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 9 25.17 +.6NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 5 25.85 +1.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 58 3.18 -3.6NatInstrm NATI .92 2.1 54 53.57 38.70 262 43.45 +4.4NatResrch NRC .68f 1.9 71 41.99 26.35 21 36.10 -3.2NSecGrp NSEC .20 1.2 10 18.17 11.53 0 16.15 -1.2NatlVis n EYE ... ... ...cc 43.80 27.19 288 39.56 -2.6NatWstnLf NWLI .36 .1 11 368.00 276.00 7 311.40 -5.9NaturlAlt NAII ... ... 9 12.15 9.15 14 10.15 -1.5NatHlTr n NHTC .56f 2.2 6 29.28 14.15 32 25.09 +65.2NaturesSun NATR .40 4.3 ...dd 13.80 8.30 7 9.20 -20.3NatusMed BABY ... ... 50 43.60 28.00 196 34.20 -10.5Nav43 JSM 1.50 6.6 ... 25.00 20.21 31 22.72 -4.4Navient NAVI .64 4.6 7 16.92 11.48 2591 13.78 +3.5NavgGp s NAVG .28 .5 19 61.74 45.80 66 58.05 +19.2NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.06 +.4NektarTh NKTR ... ... ...dd 111.36 17.51 1975 46.76 -21.7Nemaura n NMRD ... ... ... 6.80 2.08 25 2.11 -63.3Neogen s NEOG ... ... 74 84.46 47.67 119 82.66 +34.1sNeoGenom NEO ... ... ...cc 14.35 7.08 359 14.02 +58.2NeonTh n NTGN ... ... ... 16.23 11.71 78 12.70 -15.3Neonode NEON ... ... ...dd 1.42 .30 35 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.80 75 6.23 -39.0Neovasc g NVCN ... ... ...dd 1.89 .03 9534 .04 -93.7NeptuneT g NEPT ... ... 7 4.46 .70 546 3.23 +36.9Net1UEPS UEPS ... ... 8 13.20 8.05 160 9.33 -21.5NetElem rs NETE ... ... ... 33.51 2.56 93 7.56 -32.1NetApp NTAP 1.60f 2.0 30 80.03 37.55 2265 79.59 +43.9NetEase NTES 2.16e .8 10 377.64 222.32 848 265.52 -23.1Netix s NFLX ... ... ...cc 423.21 149.65 9623 418.65 +118.1Netlist h NLST ... ... ...dd 1.32 .14 696 .16 -49.7NtScout NTCT ... ... 28 36.80 23.15 577 30.85 +1.3NetSolTch NTWK ... ... 32 6.60 3.09 5 5.70 +21.0Neuralst rs CUR ... ... ... 6.20 .88 134 1.24 -27.9NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 111 1.27 -26.5Neurcrine NBIX ... ... ...dd 106.26 44.75 459 101.40 +30.7Neuronet n STIM ... ... ... 29.84 23.96 81 26.14 -5.9Neurotrpe h NTRP ... ... ... 11.19 3.40 13 10.37 +47.3NewAgeB n NBEV ... ... ... 5.48 1.56 110 2.00 -7.8NewLink NLNK ... ... ...dd 19.30 3.75 275 4.85 -40.2NYMtgTr NYMT .80 13.1 9 6.54 5.35 364 6.11 -1.0NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 5 24.10 -4.8NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 4 24.15 -1.4NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 8 23.71 -4.0NewatrTc n NEWA ... ... ... 28.20 7.60 103 20.31 +116.3NewmrkGp NMRK ... ... ... 15.62 13.12 67 14.26 -.8NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1089 15.55 -4.1NewsCpB NWS .20 1.3 ... 17.70 13.10 258 15.80 -4.8NewtekBsn NEWT 1.72e 8.4 ... 20.76 16.01 55 20.47 +10.7Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 1 25.90 -2.3Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.69 +2.3Nexeo Sol NXEO ... ... ... 11.14 6.74 125 9.31 +2.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4sNexstarM NXST 1.50 1.9 7 82.95 56.65 4314 81.00 +3.6NextDec n NEXT ... ... ... 20.00 3.95 7 6.39 -23.2NichFncl h NICK ... ... 24 10.70 7.59 12 9.91 +12.6NicoletBc n NCBS ... ... 16 61.98 51.21 22 56.27 +2.8NightstTh n NITE ... ... ... 24.94 10.01 46 19.88 +51.5Noodles NDLS ... ... ...dd 13.30 3.50 155 11.80 +124.8Nordson NDSN 1.20 .9 22 151.84 107.16 149 130.00 -11.2NorSys NSYS ... ... 85 6.24 2.77 1 3.39 -12.3NorestB NBN .04 .2 19 29.95 18.85 8 22.20 -4.1NthnTech NTIC .40 1.2 36 36.20 14.95 29 33.40 +34.9NorTrst NTRS 1.68 1.6 20 110.81 85.69 575 104.11 +4.2NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 20 27.20 +3.6NorthdBc NFBK .40 2.3 23 18.39 15.14 47 17.11 +.2Nthrim NRIM .96f 2.4 17 41.80 26.31 19 40.25 +18.9NwstBcsh NWBI .68 3.8 19 18.20 15.06 196 17.88 +6.9NwstPipe NWPX ... ... ...dd 22.00 14.50 13 20.18 +5.4NorwdFn s NWFL .88 2.5 27 38.55 26.05 4 35.56 +7.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 18 1.75 -27.1NovaMeas NVMI ... ... 16 32.00 20.55 64 27.21 +5.0Novan n NOVN ... ... ... 7.33 2.65 3 2.97 -29.6Novanta NOVT ... ... ... 68.00 36.05 108 65.60 +31.2Novavax NVAX ... ... ...dd 2.75 .91 2872 1.37 +10.5Novelion rs NVLN ... ... ...dd 9.68 3.08 25 3.63 +16.3NovoCure n NVCR ... ... ...dd 33.85 16.10 599 33.35 +65.1NovumeS n NVMM ... ... ... 4.75 1.52 8 1.76 -61.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 4 7.19 +77.1NuCana n NCNA ... ... ...cc 32.00 9.32 11 24.20 +139.4 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/Thursday, July 12, 2018

PAGE 47

NuVasive NUVA ... ... 35 81.68 44.62 414 54.01 -7.7NuanceCm NUAN ... ... ...dd 18.75 12.18 1779 14.90 -8.9Nutanix n NTNX ... ... ... 64.87 18.80 2607 55.20 +56.5NutriSyst NTRI 1.00 2.6 22 67.95 26.06 1235 38.95 -26.0Nuvectra NVTR ... ... ... 23.66 7.60 196 16.85 +117.1NvNq100Dy QQQX 1.48 6.0 ...q 28.19 19.58 246 24.71 +2.1Nvidia NVDA .60 .2 47 269.20 148.68 9162 247.53 +27.9NxStageMd NXTM ... ... ...dd 29.93 22.70 214 27.80 +14.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 234 1.52 -56.6NymoxPh NYMX ... ... ...dd 4.60 3.00 77 3.36 +1.8O -:O2Micro OIIM ... ... ... 2.04 1.30 18 1.74 +4.3OFS Cap OFS 1.36a 11.8 9 14.34 10.41 41 11.54 -3.1OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 10 24.95 +.2OHA Inv OHAI .08 5.1 39 1.68 .85 5 1.56 +35.8OP Bancp n OPBK ... ... ... 14.10 11.54 32 13.43 +7.9OReillyAu ORLY ... ... 19 290.35 169.43 428 283.34 +17.8OSI Sys OSIS ... ... 68 96.64 50.50 97 76.57 +18.9OakVlyBcp OVLY .26e 1.2 19 23.89 13.99 3 21.80 +11.6OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 606 4.70 -3.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.65 -2.2OaktStInco OCSI .56e 6.7 11 9.09 7.03 40 8.35 -.6OasmiaPh n OASM .02p ... ... 3.17 .80 21 1.39 +58.0ObalonT n OBLN ... ... ...dd 10.40 2.08 46 2.23 -66.3ObsEva n OBSV ... ... ... 20.35 6.15 65 14.97 +53.4OceanBio OBCI .05e ... ... 5.71 3.26 3.62 -16.6OceanPw rs OPTT ... ... ...dd 2.54 .78 143 .88 -19.7vjOceanR rs ORIG ... ... ... 138.84 20.22 443 29.52 +10.1OceanFst OCFC .60 2.0 18 30.90 24.02 95 30.26 +15.3Oclaro OCLR ... ... 13 10.49 5.61 2524 8.87 +31.6OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.60 -.3OcularTher OCUL ... ... ...dd 8.28 3.30 535 6.52 +46.5OdonateT n ODT ... ... ... 32.00 15.15 49 23.73 -5.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 9 7.64 +102.7OfficeDpt ODP .10 3.7 6 6.26 2.00 3070 2.70 -23.7OhioValB OVBC .84 1.6 33 56.15 29.05 9 51.55 +27.6OhrPhar h OHRP ... ... ...dd 2.18 .18 242 .22 -88.3Okta n OKTA ... ... ...dd 61.00 21.52 1662 51.16 +99.8OldDomFrt ODFL .52 .4 35 164.10 93.29 853 145.89 +10.9OldLnBc OLBK .40f 1.1 21 35.72 26.01 38 35.09 +19.2OldNBcp ONB .52 2.8 25 19.35 15.38 777 18.90 +8.3OldPoint OPOF .44 1.5 22 34.64 24.07 9 29.04 -2.4OldSecBc OSBC .04 .3 15 15.60 10.75 72 14.70 +7.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.51 +.8Ollies n OLLI ... ... 36 77.50 40.95 529 74.95 +40.8OlympStl ZEUS .08 .4 13 25.84 16.58 75 22.00 +2.4OmegaFlex OFLX .96f 1.1 53 85.96 53.50 12 83.93 +17.5Omeros OMER ... ... ...dd 25.20 8.36 475 20.07 +3.3Omnicell OMCL ... ... ...cc 57.70 39.75 398 53.65 +10.6OnSmcnd ON ... ... 12 27.10 14.20 4573 23.02 +9.9OnTrack OTIV ... ... ... 2.94 .93 55 1.16 -14.7OncoMed OMED ... ... ...dd 5.56 1.74 40 2.36 -42.4Oncobiolog ONS ... ... ... 2.30 .78 185 .89 -31.3Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 21 5.70 -8.9Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 360 .45 -70.2OncoSec rs ONCS ... ... ...dd 2.95 .88 974 1.36 -16.3OneGpHosp STKS ... ... ...dd 3.10 1.32 271 2.31 -3.3OneHorz rs OHGI ... ... ...dd 3.38 .44 122 .47 -66.5180 DgrCap TURN ... ... ... 2.45 1.46 32 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 4.08 6 4.70 -3.71800Flowrs FLWS ... ... 22 13.33 7.80 85 12.85 +20.1OneSpan OSPN ... ... ...cc 23.35 11.05 96 20.20 +45.3OpenText s OTEX .61f 1.6 32 40.31 31.00 585 36.85 +3.3OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 10.08 +.6OpGn wt rs OPGNW ... ... ... 3.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 14.25 1.62 537 2.20 -52.9Ophthotech OPHT ... ... 1 4.50 2.25 100 2.70 -13.5OpiantPh n OPNT ... ... ... 51.90 12.75 15 13.08 -43.1OpkoHlth OPK ... ... ...dd 7.24 2.66 11140 6.01 +22.7OptiNose n OPTN ... ... ...dd 30.00 15.01 87 29.34 +55.2Optibase OBAS ... ... ...dd 9.50 6.40 1 8.70 +9.3OptCable OCC .08 2.1 ...dd 4.15 2.13 28 3.75 +55.8OptimBk h OPHC ... ... ... 13.96 1.85 1 5.11 +8.8OpusBank OPB .59e 2.0 19 30.95 21.06 150 30.15 +10.4tOramedPh ORMP ... ... ... 11.34 5.95 59 5.95 -33.9OraSure OSUR ... ... 34 23.01 12.86 737 17.28 -8.4Orbcomm ORBC ... ... ...dd 11.99 8.50 484 10.50 +3.1Orbotch ORBK ... ... 21 65.75 33.72 253 61.84 +23.1Organovo ONVO ... ... ...dd 2.72 .91 450 1.38 +3.0Orgenesis n ORGS ... ... ... 16.80 8.08 11 8.23 -40.6OrignAg rs SEED ... ... ... 19.60 6.40 486 7.99 -6.0OrigBcp n OBNK .13 .3 ... 42.31 36.12 110 39.17 +4.5OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.30 .70 66 1.04 +18.2Oritani ORIT 1.13e 6.9 12 17.70 15.00 106 16.35 -.3OrrstownF ORRF .52f 2.0 20 27.05 22.15 5 26.50 +5.0OrthoPed n KIDS ... ... ... 31.39 14.00 64 29.12 +51.7Orthox OFIX ... ... 78 61.86 42.68 94 58.60 +7.1OspyEn A n OSPR ... ... ...cc 10.20 9.47 561 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 10 2.71 -5.9Otelco OTEL ... ... 9 17.75 6.95 8 15.05 +12.7Otonomy OTIC ... ... ...dd 21.15 2.80 245 3.70 -33.3OttawaBc n OTTW .20f 1.4 92 14.99 13.59 13.81 -4.4OtterTail OTTR 1.34 2.8 24 49.75 38.75 48 48.40 +8.9OvaScience OVAS ... ... ...dd 1.73 .71 65 .93 -33.9Overstk OSTK ... ... ...dd 89.80 14.30 652 37.25 -41.7Ovid Th n OVID ... ... ...dd 12.44 5.28 19 9.56 -3.1Oxbridge OXBR .48 26.7 3 6.00 1.00 8 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 49 13.44 -3.8OxfordLn OXLC 1.62 14.9 ... 11.74 9.11 176 10.85 +8.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 4 25.38 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.00 2 25.60 +1.6OxfSqCap OXSQ .80 11.4 6 7.25 5.15 115 7.02 +22.3OxfSqC24 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 3 8.70 +3.8PAM PTSI ... ... 42 51.73 16.34 12 47.06 +36.7PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 11.45 +6.5PC Cnnctn CNXN .34e ... 17 34.91 22.66 32 33.34 +27.2PC-Tel PCTI .22 3.6 ... 7.85 5.65 3 6.17 -16.3PCM Inc PCMI ... ... ...cc 20.50 6.90 61 17.10 +72.7PCSB Fn n PCSB .03p ... 86 22.34 16.50 10 19.77 +3.8PDC Engy PDCE ... ... ...dd 66.20 36.74 731 61.69 +19.7PDF Sol PDFS ... ... 35 20.10 9.62 326 11.80 -24.8PDL Bio PDLI .20 7.9 4 3.55 2.15 1544 2.54 -7.3PDL Cmt n PDLB ... ... ... 16.95 14.46 6 15.10 -.5PHI vtg PHII ... ... ...dd 13.95 9.41 3 10.00 -14.5tPHI nv PHIIK .20 2.2 ...dd 13.39 9.31 81 9.27 -19.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 106 12.45 -2.7PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.00 -42.0sPRA Grp PRAA ... ... 63 42.75 25.72 393 42.55 +28.2sPRA Hlth PRAH ... ... 61 98.09 73.05 342 97.88 +7.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 24 9.65 +35.9PTC Inc PTC ... ... ...cc 100.79 52.20 730 97.05 +59.7PTC Thera PTCT ... ... ...dd 52.95 14.56 357 36.54 +119.1PacWstBc PACW 2.40f 4.8 16 55.86 43.08 837 50.48 +.2Paccar PCAR 1.12 1.8 12 79.69 59.82 1016 61.22 -13.9PacBiosci PACB ... ... ...dd 5.70 2.02 489 3.74 +41.7PacEthanol PEIX ... ... ...dd 7.50 2.30 743 2.50 -45.1PacMerc PMBC ... ... 23 10.10 7.60 21 10.00 +14.3PacPreBc PPBI .15p ... 26 46.05 32.05 264 39.35 -1.6PaciraPhm PCRX ... ... ...dd 51.10 26.95 947 35.90 -21.4PainThr rs PTIE ... ... ...dd 12.80 2.04 152 2.43 -39.3PanASlv PAAS .14 .8 21 19.56 13.99 2733 16.76 +7.7PangaeaL PANL ... ... 2 8.40 2.13 1 2.96 -19.6tPapaJohns PZZA .90 1.9 20 81.09 49.44 3289 48.33 -13.9PapaMurph FRSH ... ... 13 6.50 3.50 18 5.04 -6.3ParatekPh PRTK ... ... ...dd 29.00 9.85 533 10.30 -42.5ParkCity PCYG ... ... 38 15.00 6.75 37 7.60 -20.4ParkOh PKOH .50 1.3 17 47.90 34.95 13 37.80 -17.7ParkeBcp PKBK .56f 2.3 17 24.80 16.25 27 23.85 +27.7ParkrVs rs PRKR ... ... ...dd 2.24 .48 45 .73 -31.6PrtnrCm PTNR ... ... 16 6.60 3.23 4 3.69 -40.0PathfdBcp PBHC .24 1.5 23 16.64 14.60 3 15.53 +.8PatrkInd s PATK ... ... 19 72.35 45.30 133 57.65 -17.0PatrNBc rs PNBK .04 .2 24 21.15 15.90 0 20.05 +12.3PatriotTr n PATI ... ... 14 23.80 16.72 3 21.85 +25.7PatternEn PEGI 1.69f 8.7 15 26.56 16.58 656 19.33 -10.1Patterson PDCO 1.04 4.6 10 44.47 20.57 2677 22.76 -37.0PattUTI PTEN .16f .9 ...dd 25.03 14.83 3437 17.70 -23.1Pavmed n PAVM ... ... ...dd 9.31 .87 1857 1.26 -44.9Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 27 73.10 54.20 1570 69.54 +2.1Paylocity PCTY ... ... ...cc 64.21 41.15 105 63.48 +34.6PayData rs PYDS ... ... ...dd 4.10 1.22 27 1.68 -33.8PayPal n PYPL ... ... 55 87.55 54.33 4143 86.25 +17.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 35 26.05 -18.8PeakRsts SKIS .28 5.3 ...dd 5.78 4.10 69 5.25 -2.8PeapkGl PGC .20 .6 19 38.00 29.21 56 34.54 -1.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 288 58.30 +23.6PnnNtGm PENN ... ... 37 36.29 19.98 932 35.95 +14.7PennVa n PVAC ... ... ... 96.13 32.49 276 89.50 +128.8PennantPk PNNT .72 10.2 8 7.84 6.29 105 7.07 +2.3PenPkFR PFLT 1.14 8.3 11 14.65 12.00 85 13.72 PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 45.77 -1.7PensarAc n WRLS ... ... ... 10.17 7.75 17 9.90 +2.4PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 2 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 2 10.42 +1.0PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2184 18.30 -2.1PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 24 25.76 -9.0PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 26 38.62 +18.4PeopBNC PEBK .52 1.6 17 36.12 26.00 8 31.99 +4.2PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 2 46.63 +.1PeopUtah n PUB .40f 1.1 32 38.70 26.35 39 35.30 +16.5PepsiCo PEP 3.71f 3.3 35 122.51 95.94 5508 112.54 -6.2Percptr PRCP .15 1.3 33 12.25 6.80 24 11.27 +16.2Percient PRFT ... ... 51 27.51 16.70 64 26.62 +39.6Performnt PFMT ... ... ...dd 3.52 1.52 2.20 +33.3PerionNwk PERI ... ... ... 1.96 .71 39 1.11 +7.8PermaFix PESI ... ... ... 5.15 3.25 6 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.50 1 9.15 +1.7PernixT rs PTX ... ... ...dd 5.18 2.00 21 2.47 +2.9PerryEllis PERY ... ... 8 29.59 16.35 106 28.65 +14.4PershGld rs PGLC ... ... ... 3.31 1.70 28 1.73 -27.9PetIQ n PETQ ... ... ... 29.24 17.03 1624 26.45 +21.1PetMed PETS 1.00 2.8 22 57.80 31.81 590 36.13 -20.6PFSweb PFSW ... ... ...dd 11.86 5.90 78 9.62 +29.5PhibroAH PAHC .40 .9 33 48.40 32.05 106 46.75 +39.6PhotrIn PLAB ... ... 1 10.60 7.20 377 8.45 -.9PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.50 +13.7PierisPhm PIRS ... ... ... 9.75 4.42 161 5.26 -30.3tPilgrimsP PPC ... ... 9 38.39 19.25 961 19.31 -37.8PingtanM PME .04 1.5 17 4.50 1.99 25 2.68 -12.1sPinnclEnt PNK ... ... ... 34.83 18.30 291 34.80 +6.3PinnaclFn PNFP .56 .9 21 69.95 58.40 311 63.00 -5.0PioneerPw PPSI ... ... 27 7.95 4.57 3 5.35 -29.7Pixelwrks PXLW ... ... ...dd 7.05 3.49 149 3.51 -44.5PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9PlayaHot n PLYA ... ... ...dd 12.26 9.41 281 10.54 -2.3Plexus PLXS ... ... 22 66.78 49.20 106 61.69 +1.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 1112 2.06 -12.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 1 27.70 +19.4Plurlsght n PS ... ... ... 29.84 19.25 622 23.68 +18.4PluristemT PSTI ... ... ...dd 2.12 1.06 174 1.25 -9.4PoageBksh PBSK .24 1.2 24 21.00 17.20 2 20.45 -2.6PointrTel h PNTR ... ... 16 19.65 9.95 9 12.05 -35.2PointsInt g PCOM ... ... 53 18.48 7.70 64 17.51 +70.2PolarPwr n POLA ... ... ... 6.85 4.01 4 6.10 +21.8Polarity rs COOL ... ... ... 41.22 15.21 506 24.76 +6.7Pool Corp POOL 1.80f 1.2 33 157.52 97.25 129 156.50 +20.7PopeRes POPE 2.80 3.9 26 76.00 66.60 72.61 +4.1Popular BPOP 1.00 2.1 24 48.18 32.04 411 46.53 +31.1Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 13 25.20 +3.8PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 22 24.00 +6.2PortolaPh PTLA ... ... ...dd 67.10 30.10 472 39.21 -19.5Potbelly PBPB ... ... ...dd 13.75 10.60 98 12.70 +3.3PotltchDel PCH 1.60 3.2 27 56.35 43.85 281 49.55 -.7PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 23 35.86 +25.2 PwrInteg POWI .64f .8 38 86.60 60.55 90 75.80 +3.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 137.50 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 19 2.23 -28.5Precipio n PRPO ... ... ... 12.80 .32 308 .33 -72.7PrecTh rs AIPT ... ... ...dd 2.50 .81 980 1.22 +20.9PfdBkLA PFBC 1.00f 1.5 19 69.48 49.84 242 66.99 +14.0PrefrmdLn PLPC .80 .9 40 96.83 45.94 12 87.56 +23.2PremFin s PFBI ... ... 12 26.05 16.78 8 19.65 -2.1sPremier PINC ... ... ...dd 38.11 27.16 701 36.71 +25.8Presbia n LENS ... ... ... 7.14 1.79 21 2.14 -43.4Presidio n PSDO ... ... ... 19.74 11.97 593 13.79 -28.1PriceTR TROW 2.80 2.4 21 127.43 74.30 957 118.37 +12.8tPrSmrt PSMT .70 .9 32 94.45 77.50 315 78.70 -8.6PrmEgy PNRG ... ... ...dd 71.00 43.50 1 70.00 +35.9PrimoWtr PRMW ... ... 82 19.23 10.47 228 16.45 +30.9Primoris PRIM .24 .8 21 30.00 23.61 235 28.69 +5.5PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 1 36.49 +16.0PrinMill ef GENY .06e ... ... 38.63 29.04 0 37.54 +8.1Prin US SC PSC ... ... ... 35.71 27.61 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1436 53.40 -24.3ProDex PDEX ... ... 18 8.00 5.80 1 6.68 -1.8ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 1 3.10 +79.3ProQRTher PRQR ... ... ...dd 7.45 2.75 71 6.45 +100.0PrUltBio s BIB ... ... ...q 69.62 48.12 72 64.14 +14.4PrUltPQ s TQQQ ... ... ...q 64.13 32.52 9940 62.01 +34.1ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 3.62 -11.5ProrEng PFIE ... ... 1 5.30 1.19 668 3.75 +95.3PrognicsPh PGNX ... ... ...dd 9.12 4.60 817 8.33 +40.0ProgrsSoft PRGS .56 1.5 33 53.60 31.17 319 38.48 -9.6Proofpoint PFPT ... ... ...dd 130.27 82.61 548 122.02 +37.4PShtQQQ rs SQQQ ... ... ...q 32.24 12.90 18256 13.20 -38.6ProS Ris n EQRR ... ... ... 51.48 38.13 5 48.56 +4.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 31 39.53 +17.5ProUShBio BIS ... ... ...q 25.21 17.11 31 17.27 -21.7ProspctCap PSEC .72 10.7 8 8.37 5.51 624 6.70 -.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 128 7.47 -64.1ProteonTh PRTO ... ... ...dd 2.90 1.25 15 2.70 +42.1Proteos n PTI ... ... ... 8.61 1.41 108 2.84 -51.3Prothena PRTA ... ... ...dd 70.00 10.43 419 14.73 -60.7ProvidSv PRSC ... ... 20 83.90 48.25 123 75.73 +27.6ProvidBc n PVBC ... ... ... 29.60 19.75 4 26.55 +.4ProvFnH PROV .56 3.0 20 20.00 17.62 7 18.63 +1.3PrudntlBcp PBIP .20 1.0 97 19.87 15.81 3 19.30 +9.7PsychmCp PMD .72f 3.6 19 27.99 15.99 9 19.90 -3.2Pulmatrix PULM ... ... ...dd 2.67 .41 425 .53 -62.1PulseBio n PLSE ... ... ...dd 34.82 9.81 83 14.75 -37.5PumaBiotc PBYI ... ... ...dd 136.90 47.00 608 56.20 -43.1PureAcq n PACQ ... ... ... 9.75 9.59 3 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 29 10.26 +1.3sPureCycle PCYO ... ... ...dd 10.25 6.55 25 10.20 +22.2PurplInv n PRPL ... ... ...dd 13.90 6.33 11 7.78 -22.6PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 35 1.05 -67.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.76 +29.0QAD A QADA .29 .6 ...dd 55.35 30.20 56 51.35 +32.2QCR Hld QCRH .24 .5 19 50.00 39.85 22 48.65 +13.5QIWI plc QIWI .84e 5.2 16 24.32 13.67 119 16.28 -6.1Qorvo QRVO ... ... 96 86.84 63.97 660 80.26 +20.5Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 8698 57.30 -10.5QualitySys QSII .70 3.6 32 21.10 12.24 208 19.71 +45.1Qualstar rs QBAK ... ... ... 13.50 5.26 18 7.53 -10.4Qualys QLYS ... ... 89 97.75 39.45 194 90.60 +52.7Quantenn n QTNA ... ... ... 20.72 9.60 231 16.48 +35.1Quanterx n QTRX ... ... ...dd 24.81 13.53 84 14.96 -30.3tQuartrhill g QTRH .05 ... 3 2.12 1.06 125 1.04 -43.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 29 1.85 -19.6QuickLog h QUIK ... ... ...dd 2.22 1.05 167 1.15 -33.9Quidel QDEL ... ... ...cc 71.00 26.80 223 67.98 +56.8QuinStreet QNST ... ... ...cc 15.05 3.36 392 14.22 +69.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 36 2.51 +5.9Quotinet QTNT ... ... ... 9.02 2.78 465 8.00 +61.6QuratRet A QRTEA ... ... 20 29.11 20.15 2713 21.68 -11.2QuratRet B QRTEB ... ... 22 28.90 20.32 0 20.90 -14.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 941 8.46 +91.8RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 21 32.23 +17.8RBC Bear ROLL ... ... 43 139.95 100.23 42 132.03 +4.5RCI Hosp RICK .12 .4 12 33.78 21.91 62 31.67 +13.2RCM RCMT 1.00e ... 23 7.50 4.63 6 4.73 -24.3RF Inds RFIL .08 1.1 17 8.95 1.75 57 7.45 +175.9RGC Res s RGCO .62 2.1 34 31.57 22.16 5 29.64 +9.5RLJ Ent rs RLJE ... ... ... 5.37 2.67 3 4.48 +21.7RMG Net rs RMGN ... ... ...dd 2.96 .75 21 1.20 +46.3RMR Gp h RMR 1.00 1.3 46 83.20 42.36 33 79.85 +34.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 137 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 339 2.00 -64.0RaPhrm n RARX ... ... ...dd 17.90 4.78 204 11.06 +30.1RadNet RDNT ... ... 93 15.50 7.45 109 14.85 +47.0RadaElc rs RADA ... ... ...dd 3.86 1.77 84 3.04 -1.3Radcom RDCM ... ... 54 22.45 17.00 31 19.80 -.3RadiSys RSYS ... ... ...dd 3.11 .53 837 1.57 +56.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 536 29.23 -8.0sRadware RDWR ... ... ...dd 26.25 15.82 476 26.64 +37.3RamacoRs n METC ... ... ... 9.35 3.81 234 6.63 -3.6Rambus RMBS ... ... ...dd 15.50 11.85 554 12.81 -9.9RandCap RAND ... ... 3 3.50 2.40 2 2.63 -12.9tRandgold GOLD 2.00f 2.7 30 108.29 74.02 840 72.94 -26.2RandBcp n RNDB ... ... ... 17.45 13.36 0 16.70 +8.8Rapid7 n RPD ... ... ...dd 33.92 14.75 179 29.92 +60.3RaveRest RAVE ... ... ...dd 2.33 1.09 28 1.35 -7.7RavenInds RAVN .52 1.3 1 42.40 26.70 65 39.45 +14.8tReShape rs RSLS ... ... ... 78.00 1.95 1491 1.65 -92.6ReadIntlA RDI ... ... 12 17.50 14.37 36 16.04 -4.0ReadgIntB RDIB ... ... 19 27.88 19.00 1 25.50 +10.9RealGSol rs RGSE ... ... ...dd 3.25 .33 3505 .35 -76.3RealNetwk RNWK ... ... ...dd 5.00 2.63 60 3.66 +7.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 12 22.79 -6.0tRealitCh n BCNA ... ... ... 24.47 22.19 1 22.00 -9.1RealmTh n RLM ... ... ... RealPage RP ... ... 74 61.95 36.15 316 56.70 +28.0ReataPh n RETA ... ... ...dd 43.69 19.31 156 38.37 +35.5ReconTech RCON ... ... ...dd 5.36 .64 86 1.45 +11.5RecroPhm REPH ... ... ... 13.05 4.78 67 5.39 -41.7RedRobin RRGB ... ... 28 70.10 45.70 289 49.20 -12.8sRedRkRs n RRR .40 1.1 ... 36.36 21.41 597 36.12 +7.1RedViolt n RDVT ... ... ...dd 46.40 4.35 60 8.30 -82.1Redn n RDFN ... ... ... 33.49 19.18 969 23.54 -24.8RedhillBio RDHL ... ... ... 11.25 4.30 184 10.00 +94.6Regenrn REGN ... ... 28 526.12 281.89 596 365.21 -2.9RegnxBio n RGNX ... ... 58 85.10 17.60 405 81.20 +144.2RegulusTh RGLS ... ... ...dd 1.52 .31 811 .33 -68.6Reis Inc REIS .76 3.3 ...dd 23.75 15.95 10 23.25 +12.6ReliantBcp RBNC .32 1.1 28 29.99 21.90 6 28.37 +10.6Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.78 +.2RemarkHld MARK ... ... ...dd 15.10 2.12 163 4.09 -58.0Renasant RNST .80f 1.8 19 49.78 37.68 274 45.60 +11.5RenewEn REGI ... ... 5 18.45 9.50 324 17.30 +46.6RenminTi rs ABAC ... ... ... 4.76 1.90 4 2.36 -20.0RentACt RCII .32 2.2 25 14.94 7.22 893 14.81 +33.4Replgn RGEN ... ... 69 49.23 29.56 306 48.03 +32.4RepBncp RBCAA .97 2.1 18 47.98 33.17 12 46.43 +22.1RepFBcp FRBK ... ... 57 9.80 7.79 157 7.95 -5.9resTORbi n TORC ... ... ...dd 21.10 7.55 1303 9.30 -44.9RschFrnt REFR ... ... ...dd 1.46 .60 30 .84 -19.2Resonant RESN ... ... ... 8.55 3.17 329 4.93 -34.0ResConn RECN .48 2.8 27 17.95 12.05 123 17.25 +11.7RestorRob n HAIR ... ... ...dd 11.95 2.61 72 3.00 -34.8RetailOpp ROIC .78 4.1 56 20.78 16.18 843 19.15 -4.0RetoEco n RETO ... ... ... 12.75 4.29 11 4.74 -32.8Retrophin RTRX ... ... ...dd 29.78 18.70 229 26.73 +26.9RevanceTh RVNC ... ... ...dd 37.45 22.05 220 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 3 3.96 -14.5RevolutL rs RVLT ... ... ... 8.10 2.95 41 4.21 +28.0ReWalkRob RWLK ... ... ...dd 2.00 .85 56 .95 -13.6RhythmP n RYTM ... ... ...cc 37.23 16.80 173 33.83 +16.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 217 7.31 -5.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .90 313 2.85 +92.6RichrdElec RELL .24 2.5 ... 9.89 5.31 17 9.49 +40.8RigelPh RIGL ... ... ...dd 4.71 2.14 618 2.91 -25.0RigNet RNET ... ... ...dd 19.50 10.03 27 11.50 -23.1RiminiSt n RMNI ... ... ... 10.40 .25 32 6.79 -14.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 490 4.68 -83.5RiseEdCy n REDU ... ... 22 18.60 9.50 108 13.42 -9.3RittrPh rs RTTR ... ... ... 6.84 1.83 58 2.41 -26.7RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 20 8.64 -.3RocktPh n RCKT ... ... ... 24.28 3.40 262 21.36 +104.6RockwllM RMTI ... ... ...dd 8.70 3.62 200 4.37 -24.9RockyBr RCKY .48f 1.6 20 31.75 12.20 91 30.30 +60.3RkyMChoc RMCF .48 4.3 11 12.60 10.76 16 11.09 -5.8Roku n ROKU ... ... ...dd 58.80 15.75 3821 45.91 -11.3Rosehill n ROSE ... ... ... 10.84 5.52 54 8.69 +10.6Rosehill 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 1798 84.76 +5.6RoyGld RGLD 1.00 1.1 ...dd 98.53 76.15 485 91.54 +11.5Rubicon rs RBCN ... ... ... 9.05 6.71 3 7.95 -.4RmblOn B n RMBL ... ... ... 7.05 3.53 45 6.46 +24.4RushEntA RUSHA ... ... 28 55.40 36.65 166 44.34 -12.7RushEntB RUSHB ... ... 35 52.76 35.30 12 44.89 -6.9RuthsHosp RUTH .44 1.6 27 29.00 17.95 194 28.15 +30.0Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 127 111.99 +7.5S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 47 44.42 +11.6S&WSeed SANW ... ... ... 4.40 2.90 7 3.35 -14.1SB FinGp SBFG .32f 1.6 14 20.45 15.61 1 20.30 +9.8SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.13 +12.4SB OneBc SBBX .30f 1.0 24 32.85 19.75 15 29.90 +11.4SBA Com SBAC ... ... ...cc 177.67 133.27 619 164.74 +.8SEI Inv SEIC .60f .9 23 78.35 52.59 631 63.85 -11.1tSelasLf rs SLS ... ... ... 18.18 2.88 645 2.32 -70.5SG Blck n SGBX ... ... ... 7.00 3.70 7 5.26 -12.0SGOCO rs SGOC ... ... ... 2.29 .90 12 1.09 +2.8SI Fincl SIFI .24 1.6 15 16.25 13.75 35 14.85 +1.0SIGA Tc n SIGA ... ... ... 7.54 5.61 156 6.29 +6.4SLM Cp SLM ... ... 17 12.46 9.65 1722 11.92 +5.5SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 2 70.30 +2.3SmartGlb n SGH ... ... 7 56.69 14.81 593 30.72 -8.8SMTC hg SMTX ... ... ... 3.18 1.12 25 2.90 +53.4SORL SORL ... ... 3 8.70 3.70 121 4.60 -31.5SP Plus SP ... ... 22 41.70 31.05 44 37.65 +1.5SPAR Gp h SGRP ... ... ... 3.75 1.00 294 1.28 +3.9SpdDorWrF DWFI ... ... ... 26.06 23.22 24 23.79 -5.9SPI Eng rs SPI ... ... ... 2.61 .33 169 .41 -36.6SPS Cmce SPSC ... ... 96 78.57 45.02 91 76.01 +56.4SS&C Tch s SSNC .28 .5 34 55.25 36.48 426 53.55 +32.3tSSLJ.cm n SSLJ ... ... ... 5.75 3.12 49 3.07 -12.5SSR Mng g SSRM ... ... 22 11.44 7.64 526 10.01 +13.9SVB FnGp SIVB ... ... 26 329.65 159.44 308 300.92 +28.7SabanCap n SCAC ... ... ... 10.20 9.84 0 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.68 +1.6SabraHltc SBRA 1.78e 7.9 17 23.94 15.78 1424 22.49 +19.8SabreCorp SABR .56 2.2 31 26.78 17.30 1293 25.93 +26.5SAExplr rs SAEX ... ... ...dd 3.69 1.18 497 1.61 -26.8SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 14 86.85 +8.0SageThera SAGE ... ... ...dd 195.97 59.57 333 165.23 +.3Saia Inc SAIA ... ... 37 87.05 51.05 284 76.80 +8.6SalemMda SALM .26 5.0 19 7.45 3.10 114 5.20 +15.6SalisbryBc SAL 1.12 2.5 17 51.80 34.65 45.10 +1.0SanderFm SAFM 1.28 1.2 8 176.43 96.80 331 105.15 -24.2SndySpr SASR 1.12f 2.6 20 43.87 36.41 120 42.88 +9.9Sanlp JBSS .55a .7 26 77.84 54.32 44 75.98 +20.1SangTher SGMO ... ... ...dd 27.50 8.00 1285 15.55 -5.2Sanmina SANM ... ... 18 42.95 24.60 258 30.20 -8.5Sano rt GCVRZ ... ... ... .54 .27 178 .51 +32.9Sapiens SPNS .20e 2.0 50 14.30 8.01 13 10.08 -12.5SareptaTh SRPT ... ... ...dd 176.50 32.80 656 137.73 +147.5Savara rs SVRA ... ... ...dd 17.19 5.07 85 12.48 -15.9scPhrma n SCPH ... ... ...dd 18.17 5.21 144 5.35 -55.7ScanSource SCSC ... ... 14 45.35 31.40 77 40.80 +14.0 Schmitt h SMIT ... ... ...dd 4.47 1.55 1 2.39 -12.8Schnitzer SCHN .75 2.1 9 38.85 23.95 223 36.30 +8.4ScholRck n SRRK ... ... ... 27.02 14.00 12 15.66 +1.0Scholastc SCHL .60 1.3 ...dd 47.77 33.51 92 47.09 +17.4Schulmn SHLM .82 1.9 45 45.10 25.00 137 44.20 +18.7SciGames SGMS ... ... ...dd 62.80 24.30 819 50.00 -2.5ScrippsEW SSP .05p ... 45 20.35 10.69 367 14.01 -10.4Scynexis SCYX ... ... ...dd 2.50 1.05 6344 1.92 -17.2SeaChange SEAC ... ... ... 4.03 2.40 53 3.20 -18.6sSeacstBkg SBCF ... ... 25 33.51 20.58 177 32.38 +28.4SeagateT STX 2.52 4.4 15 62.70 30.60 1641 57.24 +36.8SeanrgM rs SHIP ... ... ...dd 1.66 .70 84 .91 -12.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 729 2.39 -33.2SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 50 2.25 -13.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 29 12.69 +25.4SeattGen SGEN ... ... ...dd 70.00 45.31 617 69.44 +29.8SecndSight EYES ... ... ...dd 2.58 .90 160 1.71 -10.5ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 257 10.05 +4.0SecWkA A n SCWX ... ... ...dd 13.38 7.83 32 12.06 +36.0SecNtl lf SNFCA .23t ... 3 6.24 4.05 2 5.25 +5.0SelectBc lf SLCT ... ... 26 14.14 10.90 5 13.53 +7.0SelIncREIT SIR 2.04 9.0 20 26.26 17.90 255 22.63 -9.9SelectaB n SELB ... ... ... 24.02 7.95 192 13.50 +37.6SelectvIns SIGI .72 1.2 19 62.40 46.28 93 57.70 -1.7SmLEDS rs LEDS ... ... ...dd 10.49 1.61 753 4.78 +28.2Semtech SMTC ... ... 60 51.90 31.30 463 48.85 +42.8SenecaB SENEB ... ... ...dd 35.95 27.45 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 28 28.75 -6.5SenesTc n SNES ... ... ...dd 5.88 .30 823 1.36 +88.9SenHous SNH 1.56 8.4 12 20.27 14.86 1445 18.47 -3.6SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 19 25.00 -1.1SenHous 46 SNHNL 1.56 6.0 ... 27.31 24.97 5 26.14 -2.7tSenmiao n AIHS ... ... ... 8.91 4.98 28 4.88 -13.6Senomyx SNMX ... ... ...dd 1.71 .56 39 1.21 -6.9SensusHlt n SRTS ... ... ... 7.71 3.43 7.43 +44.0SensusHl 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 5 10.07 +1.0SeqentialB SQBG ... ... ...dd 3.56 1.36 92 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 97 8.69 -14.3SvcSource SREV ... ... ...dd 4.47 2.61 204 3.75 +21.4sServiFst s SFBS .44 1.0 23 44.85 32.54 56 43.27 +4.3SesenBio SESN ... ... ...dd 3.50 .62 786 1.95 +140.4SevStars h SSC ... ... ...dd 7.00 1.26 203 2.25 -51.2SevernBc SVBI .12 1.4 39 8.80 6.70 2 8.60 +18.5SharingE rs SEII ... ... 45 12.40 2.61 12 3.59 -52.6Sharps SMED ... ... ...dd 5.73 3.46 13 3.83 -6.4sSharpSprg SHSP ... ... ...dd 10.35 3.07 139 10.67 +142.3ShndTele s SHEN .26f .8 ... 41.80 28.00 144 32.55 -3.7ShiftPixy n PIXY ... ... ... 11.64 2.00 418 2.86 -.6Shiloh SHLO ... ... 38 12.58 6.45 39 8.83 +7.7Shineco n TYHT ... ... ... 4.60 1.31 172 1.57 -31.7Shire SHPG 1.05e .6 89 177.51 123.73 898 172.11 +11.0ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 115 32.61 +21.9ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 19 19.47 +16.6ShotSpot n SSTI ... ... ... 43.82 9.33 126 39.75 +182.9Shuttery SFLY ... ... ...cc 100.34 39.76 311 89.03 +79.0SiebertFn SIEB .10a .8 ...dd 21.61 3.60 26 12.85 -4.8SiennaBi n SNNA ... ... ... 29.25 13.37 17 16.58 -8.7Sientra SIEN ... ... ...dd 21.33 8.79 454 19.35 +37.6SierraBc BSRR .64 2.2 18 29.96 23.29 28 28.75 +8.2SierOnc g n SRRA ... ... ...dd 4.09 1.12 87 3.01 -19.3SierraWr SWIR ... ... 15 31.40 15.10 135 16.25 -20.5SifyTech SIFY .02e .8 ... 2.10 .40 60 2.06 +101.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 48 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3tSigmaL hn SGLB ... ... ... 4.48 .89 227 .89 -58.6Sigmatr SGMA ... ... 15 11.61 5.26 13 7.75 -23.4SignatBk SBNY ... ... 24 161.92 116.68 328 128.60 -6.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.43 26.26 428 27.59 -6.1SilcLtd SILC 1.00 2.6 18 77.95 32.00 29 38.96 -44.4SilcnLab SLAB ... ... 94 110.70 67.95 137 102.25 +15.8SilicnMotn SIMO 1.20 2.3 19 56.51 40.33 306 52.18 -1.5SilvrSun n SSNT .06e ... ...cc 5.22 2.90 5 3.92 -7.3Silvercrest SAMG .56 3.4 23 17.40 11.85 5 16.40 +2.2SimmnsFst s SFNC .60 2.0 19 33.45 24.98 372 30.70 +7.5sSimplyGd n SMPL ... ... ... 17.00 10.93 1992 17.04 +19.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 37 23.95 12.71 495 17.85 +10.9Sina SINA ... ... 43 124.60 79.69 468 83.57 -16.7Sinclair SBGI .72 2.2 13 40.15 26.50 1790 33.00 -12.8SinoGlobl SINO ... ... ...dd 3.84 1.04 422 1.08 -57.8Sinovac h SVA ... ... ...dd 8.75 6.50 13 7.64 -3.0SiriusXM SIRI .04 .6 39 7.70 5.17 12556 7.05 +31.5tSitoMobl rs SITO ... ... ...dd 8.60 2.31 743 2.17 -67.7SkySolar SKYS ... ... ...dd 2.43 .82 19 1.08 -28.0SkyWest SKYW .40 .7 15 60.65 31.75 121 53.60 +.9SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1191 98.55 +3.8SleepNmbr SNBR ... ... 21 40.72 27.44 282 29.88 -20.5SmartFn rs SMBK ... ... 25 27.69 20.50 20 26.51 +22.2SmartSnd n SND ... ... ... 11.06 4.81 888 5.34 -38.3SmthM hrs SMSI ... ... ...dd 3.41 .88 134 2.47 -13.0SocilRltyA n SRAX ... ... ...dd 7.95 1.11 81 4.61 -18.4SocketM n SCKT ... ... ... 4.50 2.23 15 2.40 -33.0SodaStrm SODA ... ... 31 98.26 49.73 83 89.44 +27.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4tSol-Gel n SLGL ... ... ... 12.23 6.18 34 6.42 -40.1SolarCap SLRC 1.64 7.9 12 22.55 19.70 48 20.66 +2.2SolarSCap SUNS 1.41 8.4 14 18.40 16.10 22 16.79 -5.5SolarEdg n SEDG ... ... 25 70.74 20.70 770 51.90 +38.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 84 2.87 +59.4SolidBio n SLDB ... ... ...dd 54.84 6.83 111 42.20 +86.6Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 131 1.06 -52.3SonicCorp SONC .64 1.8 22 36.49 22.11 432 34.98 +27.3SonicFdry SOFO ... ... ...dd 4.00 2.01 3 2.18 -27.7SonomaPh SNOA ... ... ...dd 7.19 2.35 19 2.52 -53.8Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 149 3.07 +35.2SorrentoTh SRNE ... ... 36 10.65 1.50 1412 7.20 +89.5SotherlyH SOHO .48f 6.7 ...cc 7.15 5.78 29 7.12 +10.4SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.22 -1.6SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 0 25.47 +.5SouMoBc s SMBC .44 1.1 18 41.49 30.48 5 39.67 +5.5SoundFin SFBC .56f 1.4 23 39.00 29.75 0 38.85 +14.2SouthState SSB 1.36f 1.5 25 94.50 78.60 55 88.25 +1.3SthnFstBsh SFST ... ... 21 48.75 33.25 10 46.45 +12.6SoNatBcVa SONA .32 1.8 33 18.24 15.11 31 17.43 +8.7SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 76 34.40 +2.1SparkEn s SPKE .72 7.5 ...dd 21.40 8.60 106 9.70 -21.8SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 5 23.63 -11.2SparkTh n ONCE ... ... ...dd 96.59 41.06 554 87.95 +71.0SpartnMot SPAR .10 .7 27 19.45 8.53 249 15.15 -3.8SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 153 26.10 -2.2sSpectPh SPPI ... ... ...dd 23.50 7.12 1595 22.93 +21.0SperoTh n SPRO ... ... ... 19.00 9.66 195 13.19 +12.3Sphr3D grs ANY ... ... ... 6.60 .32 134 .40 -83.7Spherix rs SPEX ... ... ...dd 3.03 .96 95 1.03 -26.1SpirtTex n STXB ... ... ... 22.55 20.04 11 20.49 -6.2Splunk SPLK ... ... ...dd 121.64 56.80 1752 102.08 +23.2SpokHldgs SPOK .50 3.3 35 18.85 13.75 125 15.25 -2.6SportsWhs SPWH ... ... 10 6.99 3.40 261 5.10 -22.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 131 11.28 -16.1SprottFoc FUND .75e 9.5 ...q 8.39 7.26 22 7.85 -.9Sprouts SFM ... ... 23 28.29 17.55 1256 21.97 -9.8StaarSur STAA ... ... ... 34.00 9.88 183 31.70 +104.5Staff360 rs STAF ... ... ... 5.70 1.14 1228 2.85 -9.5Stamps.cm STMP ... ... 31 285.75 140.45 168 269.90 +43.6Std AVB n STND ... ... ... 31.60 30.05 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 294 12.93 +14.8StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.63 +1.2StarsGp g TSG ... ... ... 38.95 15.85 796 35.35 +51.7Starbucks s SBUX 1.44f 2.9 23 61.94 47.37 9525 50.14 -12.7StatAutF STFC .40 1.3 ...cc 34.31 22.11 22 30.82 +5.8StateBkFn STBZ .80 2.4 21 35.99 25.41 144 33.60 +12.6SteadyM n STDY ... ... 11 6.80 2.60 57 4.63 +25.0StealthGas GASS ... ... 16 4.70 2.90 28 3.79 -13.1SteelCon STCN ... ... ... 2.90 1.46 13 2.05 -17.7StlDynam STLD .75 1.6 19 52.10 32.20 1427 46.74 +8.4SteinMart s SMRT .30 14.2 ...dd 4.04 .48 265 2.11 +81.9StellrAcq n STLR ... ... ... 10.49 10.00 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 85 16.70 +7.1Stericycle SRCL ... ... ...dd 83.25 56.64 1003 67.23 -1.1Stericyc pf SRCLP 5.25 10.4 ... 68.36 43.93 10 50.56 -4.5SterlBcp n SBT .04 .3 ... 14.98 12.00 48 13.72 +8.0SterlCons STRL ... ... 22 18.90 9.42 89 13.27 -18.5SMadden SHOO .80 ... 24 55.50 37.25 456 53.30 +14.1Stewrdshp SSFN .12 1.1 14 12.75 8.50 0 11.00 +7.3StitchFix n SFIX ... ... ... 34.71 14.48 3577 33.87 +31.1StockYBc s SYBT .92 2.4 19 41.90 31.90 34 38.80 +2.9StoneCastle BANX 1.52 6.6 17 24.92 20.00 9 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 106 1.87 +52.0Stratasys SSYS ... ... ...dd 25.35 17.17 426 20.18 +1.1Strattec STRT .56 1.8 17 49.20 29.70 9 30.60 -29.7StratusPrp STRS 1.00e ... 54 35.90 27.25 3 30.60 +3.0sStrayer STRA 1.00 .8 35 119.41 76.40 142 119.68 +33.6StreamHlth STRM ... ... ... 2.82 .92 5 1.44 -14.8StrgbrBio n SBBP ... ... ... 9.25 5.20 226 5.70 -21.4SummerInf SUMR ... ... ...dd 2.25 .72 57 1.35 -10.0SumFWV SMMF .52 1.9 14 28.16 20.93 4 26.94 +2.4SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.45 +22.6SumTher n SMMT ... ... ...dd 16.86 2.17 288 2.53 -77.2SunHydrl SNHY .36 .7 42 70.83 40.86 75 49.76 -23.1SundEng n SNDE ... ... ... 9.59 3.61 8 5.67 -4.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 415 2.35 -36.3SunOpta STKL ... ... ...dd 10.05 6.27 102 8.75 +12.9SunPower SPWR ... ... ...dd 11.70 6.46 1227 7.93 -5.9sSunrun n RUN ... ... 14 16.03 4.21 1759 15.96 +170.5Sunworks n SUNW ... ... ... 2.14 .90 23 1.07 +1.9SuperMicro SMCI ... ... 17 27.90 16.10 257 23.70 +13.3SuperCom SPCB ... ... ...dd 4.95 1.53 129 1.86 -52.4SupercdT rs SCON ... ... ...dd 1.77 .85 146 .91 -16.5SupGpCos s SGC .38 1.9 18 28.85 19.69 9 19.87 -25.6Supernus SUPN ... ... 39 61.25 33.30 495 52.95 +32.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 2 2.77 +14.6SurfaceOn n SURF ... ... ... 18.18 12.08 595 16.45 +23.4SurgPtrs n SGRY ... ... ...dd 21.90 7.10 114 15.25 +26.0sSurmodic SRDX ... ... ...cc 58.70 24.25 58 58.40 +108.6SykesEnt SYKE ... ... 53 34.49 25.77 85 30.45 -3.2Symantec lf SYMC .30 1.4 10 34.20 18.85 4343 21.28 -24.2Synacor SYNC ... ... ...dd 3.95 1.35 15 2.00 -13.0Synalloy SYNL .13m .6 ...dd 21.35 10.30 11 20.65 +54.1Synaptics SYNA ... ... ...dd 57.32 33.73 413 50.45 +26.3SyndaxP n SNDX ... ... ...dd 15.20 6.61 191 7.10 -18.9SyneosH h SYNH ... ... ...dd 59.80 31.10 695 48.90 +12.2SynrgyPh SGYP ... ... ...dd 4.61 1.43 1188 1.90 -14.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 98 11.03 +13.7Synopsys SNPS ... ... 44 94.80 73.04 988 89.19 +4.6sSyntel SYNT 15.00e ... 19 38.85 16.03 1319 39.07 +69.9Synthes rs SES ... ... ... 4.71 2.00 0 3.12 +9.9Sypris SYPR .08 5.1 ...dd 1.90 1.25 32 1.58 +14.5SyrosPhar n SYRS ... ... ... 24.38 6.30 85 12.08 +24.2T -:T-MobileUS TMUS ... ... 24 66.52 54.60 2473 60.18 -5.2TAT Tch h TATT .34e 4.5 17 11.65 7.50 1 7.64 -27.2TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 91 17.14 -14.5TCP Cap TCPC 1.44 9.8 11 17.03 13.72 110 14.65 -4.1TD Ameritr AMTD .84 1.5 32 63.01 41.88 1967 55.13 +7.8TDH Hld n PETZ ... ... ... 31.75 3.17 42 5.32 -5.7TESSCO TESS .80 4.7 34 24.85 12.15 9 17.15 -14.9TFS Fncl TFSL .68 4.2 54 16.62 14.32 95 16.07 +7.6TG Thera TGTX ... ... ...dd 17.35 7.25 772 13.20 +61.0THL Credit TCRD 1.08 13.2 8q 10.25 7.70 66 8.16 -9.8TMSR Gl s TMSR ... ... 92 6.37 3.55 1 4.14 -16.9TOP Shi rs TOPS ... ... ... 396.00 .69 420 .97 -61.4sTPI Co n TPIC ... ... ... 32.07 16.35 452 31.70 +54.9TSR Inc TSRI ... ... 40 9.40 3.80 1 7.25 +39.4TTEC Hl TTEC .54f 1.5 34 43.75 29.70 46 35.20 -12.5 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 13 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 48

TTM Tch TTMI ... ... 41 19.62 12.76 774 18.08 +15.4Tabula n TRHC ... ... ...cc 70.15 12.63 413 65.17 +132.3TactSys n TCMD ... ... ...cc 57.60 22.72 129 53.53 +84.7Taitron h TAIT .10 5.5 ...dd 2.89 1.22 30 1.83 +8.9TakeTwo TTWO ... ... ...dd 129.25 73.82 1671 122.74 +11.8Talend n TLND ... ... ...dd 64.55 35.46 229 60.29 +60.9TandmD rs TNDM ... ... ...dd 25.50 2.14 2415 24.32 +930.5TandyLthr TLF ... ... 12 9.00 6.79 8 7.60 -1.9tTantech n TANH ... ... ... 4.54 1.31 2527 1.25 -51.6Taoping h TAOP ... ... ...dd 5.20 .84 101 1.26 -14.9Tapimmu n TPIV ... ... ... 13.55 2.58 119 9.38 +139.3Tarena TEDU .28e 3.4 ...dd 21.70 7.11 189 8.26 -44.9TaylrDv TAYD ... ... 22 15.14 9.70 4 10.28 -23.4TechData h TECD ... ... 27 111.10 75.31 254 83.75 -14.5TechComm TCCO ... ... ...dd 15.40 3.80 8 4.55 -60.3TechTarg TTGT ... ... ... 31.57 9.11 614 30.19 +116.9Tecnoglass TGLS .56 6.2 21 9.88 5.50 3 9.01 +22.6Tecogen TGEN ... ... ... 4.20 2.05 19 3.42 +26.7Telenav TNAV ... ... ...dd 8.55 4.50 45 5.45 -.9Teligent TLGT ... ... ...dd 9.27 2.43 231 3.79 +4.4Tellurian rs TELL ... ... ...dd 13.74 6.45 779 8.18 -16.0TenaxTh rs TENX ... ... ... 15.50 4.41 35 6.83 -30.3TerrFmP lf TERP 2.13e 18.7 ... 14.20 9.55 573 11.40 -4.7TerritBcp TBNK .80a 2.6 16 33.00 28.12 9 31.23 +1.2Tesaro TSRO ... ... ...dd 139.47 38.40 1153 45.60 -45.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 4878 318.96 +2.4TetraTc TTEK .48f .8 25 61.05 39.95 115 60.35 +25.3Tetraphase TTPH ... ... ...dd 8.75 2.05 436 3.65 -42.1TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 25.67 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 1 25.55 TxCapBsh TCBI ... ... 23 103.05 69.65 404 92.75 +4.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 77.93 4949 111.76 +7.0TexRdhse TXRH 1.00 1.5 30 69.43 44.29 400 66.85 +26.9The9Ltd rs NCTY ... ... ... 5.04 .95 258 1.11 -42.2TherapMD TXMD ... ... ...dd 7.66 4.34 1142 6.70 +10.9TherpxBio n TRPX ... ... ... 7.69 3.35 291 3.75 -29.8TheravBio TBPH ... ... ...dd 42.61 21.27 186 26.00 -6.8TheStreet TST .10 4.4 4 2.32 .75 60 2.25 +55.21347PrpIns PIH ... ... 44 8.25 6.55 3 7.10 -2.11347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.73 +5.4ThundBr un TBRGU ... ... ... 10.05 10.00 10.02 -.3TiGenix n TIG ... ... ... 48.00 19.24 0 41.36 +80.6TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.17 +1.5TileShop TTS .20 ... 36 20.55 5.15 821 8.35 -13.0TmbrlndBc TSBK .52a 1.4 20 39.45 24.69 11 38.04 +43.3Tintri h TNTR ... ... ... 7.45 .13 6675 .17 -96.8Tiptree TIPT .14f 2.0 21 7.24 5.35 64 6.90 +16.0TitanMach TITN ... ... ...dd 25.09 11.68 154 14.47 -31.6TitanPh rs TTNP ... ... ... 2.85 .60 138 .88 -33.6TivityHlth TVTY ... ... 22 48.50 29.95 325 36.05 -1.4Tivo Cp TIVO .72 5.5 ...cc 20.18 12.25 610 13.20 -15.4Tocagen n TOCA ... ... ... 14.66 8.31 41 9.36 -8.7TonixPh rs TNXP ... ... ...dd 5.11 2.70 90 3.96 +14.8TopImage TISA ... ... ...dd 1.75 .95 10 1.05 -7.9Torchlght TRCH ... ... ...dd 1.60 .95 159 1.27 -5.2TowerSemi TSEM ... ... 12 36.69 21.42 365 21.83 -35.9TownSprts CLUB ... ... ...dd 14.85 4.28 140 13.45 +142.3TowneBank TOWN .64f 1.9 ... 35.30 27.85 154 33.20 +8.0TraconPh n TCON ... ... ...dd 3.95 2.00 52 2.68 -20.1TractSupp TSCO 1.24f 1.6 23 82.68 49.87 560 77.38 +3.5TradDsk A n TTD ... ... ... 95.96 40.70 541 91.64 +100.4TrnWEnt TWMC ... ... 3 3.10 .80 61 .95 -47.9TransAct TACT .36 3.0 31 15.80 8.41 6 12.15 -8.3sTranscat TRNS ... ... 31 21.14 12.00 58 20.90 +46.7sTransGlb TGA .20 5.3 ...dd 3.48 1.07 2037 3.76 +161.3TranslBio n TBIO ... ... ... 13.80 11.45 59 13.00 +12.8TravelCtrs TA ... ... ...dd 5.85 2.95 86 3.70 -9.8TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 14 24.00 -5.0TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 11 23.98 -4.8Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 10 24.00 -4.0sTravelzoo TZOO ... ... 74 20.80 5.75 127 20.05 +210.9TrmntMtg n TRMT ... ... ...dd 17.94 11.10 6 13.44 -8.5Trevena TRVN ... ... ...dd 3.10 1.34 2275 1.50 -6.3Tricida n TCDA ... ... ... 34.80 24.75 77 30.99 +19.2TriCoBsh TCBK .68 1.8 22 43.80 33.36 109 38.00 +.4TridntAcq n TDAC ... ... ... 9.78 9.72 0 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 10.08 +.5TrilliumTh TRIL ... ... ... 13.30 4.15 70 5.65 -22.1TriMas h TRS ... ... 22 30.60 20.10 73 29.30 +9.5Trimble TRMB ... ... 46 45.70 32.01 948 33.24 -18.2TrinityBio TRIB .88 18.2 6 6.54 4.22 18 4.84 -5.1TrinMrg n TMCX ... ... ... 9.80 9.72 42 9.79 +.3TrinMrg un TMCXU ... ... ... 10.20 10.00 10.20 +1.9sTripAdvis TRIP ... ... ...cc 60.12 29.50 3796 58.67 +70.3TriStCap TSC ... ... 19 27.45 20.30 67 26.45 +15.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 9 26.40 +1.9TriumphBc TBK ... ... 23 44.05 24.40 134 41.45 +31.6Trivago n TRVG ... ... ... 24.27 4.25 1133 4.70 -31.3Tronc TRNC ... ... ...cc 24.74 11.97 70 17.29 -1.7Trovagn rsh TROV ... ... ... 19.56 .72 816 .75 -79.7TrueCar TRUE ... ... ...dd 21.75 8.75 883 10.90 -2.7TruettHrst THST ... ... ...dd 2.50 1.26 16 1.49 -28.0Trupanion TRUP ... ... ...dd 42.39 20.52 106 39.46 +34.8TrstNY TRST .26 2.9 17 9.70 7.51 278 9.05 -1.6Trustmk TRMK .92 2.7 18 35.09 28.16 314 33.50 +5.1T2 Biosys TTOO ... ... ...dd 9.98 2.50 337 7.49 +81.8Tucows grs TCX ... ... 46 71.75 49.70 73 59.20 -15.5TuesMrn TUES ... ... ...dd 4.10 1.65 221 2.73 -.9Tuniu TOUR ... ... ...dd 9.88 5.81 128 7.34 -4.3TurtleBc rs HEAR ... ... ... 24.88 1.64 1464 23.08 +1173.721stCFoxA FOXA .36 .8 22 50.15 24.81 37966 47.79 +38.421stCFoxB FOX .36 .8 20 49.65 24.30 7254 47.40 +38.921Vianet VNET ... ... 38 10.96 4.17 147 9.82 +23.1TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.07 12 25.00 -5.9TwoRvrBc TRCB .18 .9 22 20.75 16.51 11 19.05 +5.12U TWOU ... ... ...dd 98.58 45.50 490 90.02 +39.5TymeTch n TYME ... ... ... 9.50 2.01 295 2.91 -54.4U -:US AutoPts PRTS ... ... 3 3.15 1.40 61 1.49 -40.9US Concrte USCR ... ... ...cc 86.35 49.00 267 50.95 -39.1US Gld rs USAU .21e ... ... 3.27 1.05 379 1.42 -12.9UFP Tch UFPT ... ... 27 34.00 25.88 13 31.90 +14.7UMB Fn UMBF 1.16 1.5 21 82.14 62.27 144 77.69 +8.0USEcology ECOL .72 1.1 43 67.35 44.50 44 65.80 +29.0USGlobInv GROW .03 1.6 ... 7.49 1.25 57 1.90 -51.3USA Tc pf USATP ... ... ... 27.82 20.75 1 27.00 +7.4USA Tech h USAT ... ... ... 14.68 4.50 313 14.30 +46.7USA Trk USAK ... ... ...cc 29.15 7.98 148 22.83 +25.9UTStarcm UTSI ... ... 15 6.51 1.97 42 3.98 -29.3 Ubiquiti UBNT .17 .2 24 89.99 47.78 250 88.44 +24.5UltaBeauty ULTA ... ... 26 276.89 187.96 561 252.20 +12.8UltimSoft ULTI ... ... ...cc 282.39 181.59 141 276.81 +26.8UltraClean UCTT ... ... 7 34.59 15.36 1165 16.05 -30.5UltPetro n UPL ... ... ... 10.98 1.54 4828 1.95 -78.5Ultragenyx RARE ... ... ...dd 86.10 41.67 359 83.66 +80.4Ultralife ULBI ... ... 28 10.95 5.80 24 10.10 +54.2Umpqua UMPQ .80 3.4 23 24.89 16.77 1522 23.19 +11.5UniQure QURE ... ... ... 40.99 6.10 211 37.94 +93.7tUnicoA UNAM ... ... ...dd 11.30 7.17 1 7.30 -14.6UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 295 39.87 +10.2UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.75 -.4UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.30 +.4UtdBOH UBOH .48 2.2 12 24.00 20.35 22.00 -.9UBSI UBSI 1.36 3.6 22 38.80 31.70 438 37.30 +7.3UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 4 27.65 +34.5UtdCmBks UCBI .60f 1.9 20 34.18 24.47 407 30.94 +10.0UCmntyFn UCFC .24 2.1 20 11.59 8.39 150 11.19 +22.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 92 17.85 +1.2UtdFire UFCS 1.24f 2.2 34 58.46 38.95 51 55.52 +21.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 62 19.72 +14.3UtdNtrlF UNFI ... ... 13 52.69 32.52 303 42.61 -13.5USecBcCA UBFO .36 3.2 25 11.65 8.45 9 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .68 101 1.25 -16.7USLime USLM .54 .7 24 101.40 70.56 11 80.60 +4.5UtdTherap UTHR ... ... 7 152.55 100.57 271 122.98 -16.9UtdGrdian UG 1.50e 7.6 29 21.33 15.00 2 19.75 +6.8UnitGrp UNIT 2.40 11.2 55 26.55 13.81 1400 21.44 +20.5UnityBcp UNTY .28f 1.2 19 24.25 16.15 8 23.75 +20.3UnityBio n UBX ... ... ... 20.48 12.75 85 15.50 -6.9UnivDisp OLED .24 .3 54 209.00 78.75 721 89.10 -48.4UnvElc UEIC ... ... 22 72.50 26.97 63 33.40 -29.3UnivFor s UFPI .35e .9 21 39.58 25.93 178 37.52 -.3UnvLogist ULH .42f 1.6 20 28.15 14.05 41 26.60 +12.0UnvStainls USAP ... ... 55 31.20 17.30 62 24.03 +12.2UnivstPa UVSP .80 2.9 16 32.35 26.61 42 27.80 -.9UnumTh n UMRX ... ... ...dd 16.20 10.15 293 14.86 +33.8UplandSoft UPLD ... ... ...dd 37.35 18.52 85 35.67 +64.7UrbanOne UONE ... ... ...dd 4.85 1.25 2 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.10 +20.0UrbanOut URBN ... ... 23 48.24 16.68 717 45.40 +29.5UrogenP n URGN ... ... ... 69.57 17.07 53 49.00 +31.7UtahMed UTMD 1.08 1.0 ... 117.65 68.10 25 110.20 +35.4Uxin Ltd n UXIN ... ... ... 10.49 7.05 1585 7.73 -20.1V -:VBI Vac n VBIV ... ... ... 5.10 2.56 200 2.91 -31.9VEON VEON .28e 9.2 ... 4.47 2.20 2866 3.03 -21.1VOXX Intl VOXX ... ... 5 8.95 4.64 352 5.33 -4.9VSE Corp s VSEC .32f .7 18 59.90 41.95 14 49.12 +1.4Valerits hn VLRX ... ... ... 7.10 1.19 781 1.58 -44.6ValueLine VALU .76 3.4 21 25.14 13.26 4 22.65 +17.1VanE GenD GNRX ... ... ...q 64.65 53.83 3 60.27 +1.6VanE VecBi BBH ... ... ...q 136.83 111.36 21 126.34 +1.4VandaPhm VNDA ... ... ...dd 20.40 11.90 420 19.65 +29.3VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 147 62.26 -7.1VangIntDiv VIGI 1.15e 1.8 ... 70.39 60.86 28 64.94 -2.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 126 76.07 -5.2V exUSRE VNQI 2.86e 4.9 ...q 65.20 55.44 206 57.80 -4.5VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 181 59.80 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1154 78.05 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.33 -4.3VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 1 128.27 +4.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 9 152.71 +12.7VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 5 116.75 +6.6VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 72 134.36 +9.9VanR1KGr VONG 1.65e 1.1 ...q 151.97 121.83 32 150.85 +9.3VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 72 62.59 -2.1VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 49 107.16 -1.3VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 22 127.54 +4.1VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 375 51.38 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 543 88.85 -7.2VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 43 75.20 -3.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 695 83.70 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 357 48.88 +.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1192 54.85 +.9VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.71 773 53.97 -5.0VantEng n VEAC ... ... ... 9.97 9.62 50 9.90 +1.9VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 735 38.19 -4.9Varonis VRNS ... ... ...dd 83.10 35.55 396 75.80 +56.1VascuBio VBLT ... ... ... 9.05 2.01 59 2.18 -69.4Vaxart rs VXRT ... ... ... 11.88 2.76 3 3.19 -48.8VectoIQ n VTIQ ... ... ... 9.59 9.54 100 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 244 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 322 15.35 +3.4VBradley VRA ... ... 40 15.47 6.99 478 13.48 +10.7sVeracyte VCYT ... ... ...dd 10.43 5.23 136 10.41 +59.4Verastem VSTM ... ... ...dd 9.07 2.77 2199 7.84 +155.4Vericel VCEL ... ... ...dd 14.75 3.00 629 9.80 +79.8sVerintSys VRNT ... ... ...cc 47.40 37.05 322 46.75 +11.7Verisign VRSN ... ... 38 145.57 94.31 601 144.71 +26.5sVerisk VRSK ... ... 39 112.00 78.97 736 111.80 +16.5Veritex VBTX ... ... 27 33.08 23.84 106 32.12 +16.4Veritone n VERI ... ... ... 74.92 7.76 84 17.32 -25.3Vermillion VRML ... ... ...dd 2.10 .73 44 .74 -61.8VeronaPh n VRNA ... ... ... 25.55 10.44 2 13.69 +15.3Verrica n VRCA ... ... ... 23.29 16.54 28 18.64 +6.5Versartis VSAR ... ... ...dd 22.10 1.35 487 2.10 -4.5VertexEn VTNR ... ... ...dd 1.50 .65 45 .99 +4.2VertxPh VRTX ... ... ...cc 178.25 127.67 1510 175.01 +16.8Veru Inc VERU ... ... ...dd 3.00 .90 110 2.06 +80.7ViaSat VSAT ... ... ...dd 80.26 57.75 384 69.43 -7.2ViacomA VIA .80 2.3 8 42.55 28.20 21 35.10 +.6ViacomB VIAB .80 2.7 6 36.77 22.13 1556 30.12 -2.2Viavi VIAV ... ... 31 11.54 8.34 1594 10.40 +19.0Vical rs VICL ... ... ...dd 3.70 1.02 20 1.26 -31.1Vicor VICR ... ... ... 52.05 16.30 187 48.55 +132.3VicDvAcc n VSDA ... ... ... 29.50 25.49 28.89 +1.5VicMultiF n VSMV ... ... ... 29.20 24.87 3 28.20 +2.2Vict500VW CFA .44e .9 ...q 52.01 43.63 22 50.25 +3.0VictDisEnV CSF .38e .8 ...q 49.61 39.59 2 48.52 +7.5Vict500EV CFO .47e .9 ...q 52.03 43.52 73 50.21 +2.9VicEM Hi n CEY ... ... ... 28.35 23.66 17 24.08 -7.8VictDevVol CIZ .01j ... ...q 39.92 32.17 8 33.76 -3.8VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 36 46.74 +.7VictSCVol CSA .16e ... ...q 50.28 40.61 3 49.82 +8.1VictIntlVol CIL .15e ... ...q 46.94 37.10 2 39.24 -3.5VicEmMkt CEZ ... ... ... 31.99 26.23 1 26.89 -9.3VictLCHiDv CDL .44e ... ...q 47.44 41.69 11 45.53 +.5VictIntHiD CID .33e ... ...q 38.00 33.58 3 34.40 -5.0VictCap n VCTR ... ... ... 13.50 9.20 16 9.93 -14.4 ViewRay n VRAY ... ... ... 10.64 4.40 769 8.52 -8.0VikingTh n VKTX ... ... ...dd 13.43 .88 1768 10.00 +146.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 15 29.51 +28.7ViperEnPt VNOM 1.92f 5.9 37 34.49 14.76 601 32.78 +40.5VirTra n VTSI ... ... ...cc 7.36 4.14 7 4.94 -21.6Virco VIRC .06 1.3 ... 6.05 3.95 12 4.75 -5.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 788 26.75 +46.2VirtusInv VRTS 1.80 1.4 16 138.03 103.81 51 131.40 +14.2VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 40 110.54 +9.5Virtusa VRTU ... ... ...cc 54.21 29.07 180 53.01 +20.3VistaGn n VTGN ... ... ... 2.65 .69 149 1.37 +23.1Visteon s VC ... ... 26 140.64 91.75 947 133.19 +6.4VitalThera VTL ... ... ...dd 8.81 2.43 364 7.68 +29.0ViveveMd n VIVE ... ... ...dd 7.73 1.60 233 2.79 -43.9Vivopwr n VVPR ... ... ... 6.69 1.02 21 1.98 -31.7Vivus VVUS ... ... 4 1.32 .33 752 .78 +55.1Vodafone VOD 1.82e 7.5 ... 32.75 24.04 5211 24.29 -23.9VoyagerT n VYGR ... ... ...dd 31.91 8.10 450 18.17 +9.5vTvThera n VTVT ... ... ...dd 8.40 .65 103 1.47 -75.5Vuzix VUZI ... ... ...dd 11.40 4.10 568 8.25 +32.0W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.10 -4.4sWD 40 WDFC 2.16 1.4 38 153.65 103.80 323 157.85 +33.8WMIH WMIH ... ... ...dd 1.61 .60 518 1.40 +64.9WSFS s WSFS .44f .8 18 56.70 42.45 155 53.85 +12.5WSI Inds WSCI .16 3.0 59 6.55 2.85 11 5.30 -11.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.32 +5.3WalgBoots WBA 1.76f 2.8 13 83.89 59.07 9963 63.66 -12.3WashFed WAFD .68 2.0 16 37.70 29.80 324 33.60 -1.9WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 20 59.25 +11.3WaterstnF WSBF .48a 2.8 17 20.05 16.60 41 17.30 +1.5WaveLfSc n WVE ... ... ... 55.95 15.15 196 38.20 +8.8WaysideT WSTG .68 4.8 6 18.70 12.60 2 14.05 -15.9Web.com WEB ... ... 10 26.30 15.75 403 25.45 +16.7WeiboCorp WB ... ... ... 142.12 68.18 1985 88.62 -14.3WelleslyBc WEBK .22f .7 22 34.25 25.00 0 32.80 +10.4Wendys Co WEN .34 2.0 19 18.22 13.57 1467 17.43 +6.2WernerEnt WERN .36f 1.0 26 43.95 28.55 1085 37.55 -2.8Wesbanc WSBC 1.16 2.5 20 48.37 35.49 54 45.98 +13.1WestBcp WTBA .80f 3.1 16 28.00 20.90 15 25.80 +2.6WAmBcp WABC 1.60 2.7 30 64.26 49.38 43 58.86 -1.2WestellT rs WSTL ... ... 31 4.60 2.71 26 2.78 -25.9WDigital WDC 2.00 2.6 9 106.96 75.96 3193 78.20 -1.7WstNwEnB WNEB .16 1.4 27 11.25 9.30 18 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.48 267 2.60 -30.9WestwtrRs WWR ... ... ... 1.70 .35 192 .39 -64.0sWeycoGp WEYS .92f 2.5 23 38.25 26.68 33 37.04 +24.6Wheeler wt WHLRW ... ... ... .14 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 23.12 12.58 19 16.65 -23.9Wheelr pfD WHLRD 2.19 11.4 ... 24.05 14.66 3 19.25 -4.2Wheeler rs WHLR 1.36 30.8 ...dd 12.30 3.25 53 4.41 -55.8WhiteHFin WHF 1.42 9.6 10 15.80 10.92 28 14.76 +10.0tWhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.21 32 25.15 -1.8Wilhelmina WHLM ... ... 27 8.73 5.40 6.26 -3.2WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3sWillScot WSC ... ... ... 15.70 9.45 885 15.65 +23.2WillmValV WVVI ... ... 24 8.86 7.81 1 8.17 -1.0WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.76 -8.6Willdan WLDN ... ... 24 36.87 19.25 51 30.46 +27.2WillisLFn WLFC ... ... 14 36.70 22.51 12 31.43 +25.9WillisTwW WLTW 2.40 1.5 35 165.00 142.67 333 156.91 +4.1tWindstm rs WIN ... ... ... 20.20 4.67 871 4.66 -49.6Wingstop n WING .28a .5 74 55.86 29.54 346 52.49 +34.7Winmark WINA .60f .4 25 153.70 121.55 6 144.45 +11.6WinsFin WINS ... ... ... 390.88 46.00 0 62.00 -65.6Wintrust WTFC .76 .9 19 99.96 67.74 248 88.13 +7.0Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 3 27.32 -2.3WisdTrMdE GULF 1.10e 5.8 ...q 20.00 16.45 3 19.13 +8.6WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 7 37.43 +4.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 138 41.79 +.9WTChixSte CXSE 1.54e 1.9 ...q 96.79 66.47 17 79.81 -7.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.37 -5.1WisdomTr WETF .12 1.3 25 13.41 8.37 845 9.23 -26.5WTEMQDv DGRE .67e 2.7 ...q 28.95 23.82 5 25.11 -7.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 43.44 +.2WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 72 47.89 -1.1WT NegHY HYND .90e 4.3 ...q 22.48 20.26 9 21.03 +2.6WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 44 24.01 -.6WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 19 30.14 -6.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 4 42.62 -7.6WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 3 22.95 -14.8Wix.com WIX ... ... ... 109.20 50.90 261 104.20 +81.1Woodward WWD .57 .7 29 89.30 65.76 277 78.69 +2.8Workday WDAY ... ... ...dd 140.00 94.40 1514 131.62 +29.4tWorkhrs rs WKHS ... ... ...dd 3.82 1.50 346 1.50 -41.4WldAccept WRLD ... ... 17 125.13 71.02 76 114.89 +42.3WrightMed WMGI ... ... ...dd 29.89 19.01 1030 25.67 +15.6WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.9 45 203.63 124.11 2885 161.19 -4.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 34 .69 -57.7XOMA rs XOMA ... ... 17 37.25 6.86 53 23.66 -33.5XTL Bio rs XTLB ... ... ... 3.94 1.55 8 1.98 -13.4XBiotech n XBIT ... ... ... 5.80 3.55 19 4.31 +9.4XcelBrnds XELB ... ... 11 5.00 1.80 8 2.75 -16.7XcelEngy XEL 1.52 3.3 20 52.22 41.51 2138 46.39 -3.6Xcerra XCRA ... ... ... 14.49 9.20 681 14.05 +43.5Xencor XNCR ... ... ...dd 43.39 18.97 203 39.41 +79.8XeneticB n XBIO ... ... ... 8.95 1.37 112 4.65 +142.3XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 184 9.00 +218.6XeriaPh n XERS ... ... ... 22.37 15.75 15 18.80 -7.0Xilinx XLNX 1.44f 2.1 34 78.02 60.12 1215 67.33 -.1Xperi XPER .80 4.7 ...dd 33.90 15.60 348 17.10 -29.9XploreTch XPLR ... ... 50 5.98 1.97 443 5.96 +109.7XpressSp rs XSPA ... ... 1 1.80 .29 42 .32 -76.6XspandPr n XSPL ... ... ... 11.63 5.25 9 6.52 +11.1Xunlei Ltd XNET ... ... ... 27.00 3.11 606 11.99 -22.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 550 10.61 -26.2YY Inc YY ... ... 6 142.97 57.13 855 96.93 -14.3Yandex YNDX ... ... 92 44.49 26.13 1922 36.73 +12.2YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 313 6.01 -19.7Yld10Bio rs YTEN ... ... ...dd 8.67 1.35 350 1.40 -20.9YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 32 8.08 -15.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.72 AB Government Money ... 1.76 AB Government Money ... 1.73 AIM MMCshRes 21 1.41 AIMMMInv 21 1.56 AIM Premier Portfoli 25 2.04 AIM Premier Tax Exem 7 1.18 AIM Premier U.S. Gov 22 1.79 AIM Short Term Invts 26 1.78 AIM Short Term Invts 9 1.03 AIM Short Term Invts 16 1.92 AIM Short Term Invts 21 2.03 AIM Short Term Invts 29 1.81 AlBernExRK p ... 1.68 AllBrnExRsv I ... 1.71 AlliBernExRsvA ... 1.52 AlliBernExRsAd ... 1.52 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.51 ABGovMMSel 27 1.82 AmC CapPr 46 1.43 AmC Prime 35 1.70 AmCentUSGv 33 1.49 AmCPrime t 35 1.45 American Century Pri 35 .95 BBH MM Inst 37 1.70 BBH MMkt 37 1.46 BLFMuniDlr 26 .75 BMOGov I p 11 1.75 BMO Gov Y 11 1.50 BMO Institutional Pr 14 1.98 BMO Institutional Pr 14 1.73 BMOPrimeI p 12 1.93 BMO Prime Y 12 1.68 BNY Mellon Governmen 35 1.45 BNYMellon M 35 1.70 BNY Mellon National 8 .67 BR TFdCsMg 34 1.28 BL FedTrDlr 38 1.49 BLFTrCsMg 37 1.22 BLFT Adm 34 1.68 BlackRock Cash Fds, 32 1.79 BLFFedFDlr 26 1.55 BLFedFdPCS p 26 1.29 BLFFedFnd 26 1.80 BRInst 22 1.97 BLFCASel p 6 ... BLFedFdSel p 26 .97 BLMunFdSel 26 .20 BLFTempFdSel 27 1.15 BlackRock Liquidity 26 1.76 BlackRock Liquidity 38 1.34 BlackRock Liquidity 26 1.40 BlackRock Liquidity 37 1.32 BlackRock Liquidity 7 .19 BlackRock Liquidity 34 1.38 BlackRock Liquidity 38 1.24 BlackRock Liquidity 26 1.30 BlackRock Liquidity 37 .89 BlackRock Liquidity 34 1.74 BlackRock Liquidity 34 .95 BLF FedTr 38 1.74 BLF TrsTr 37 1.72 BLFTrsTrDlr 37 1.47 BLFT FundDlr 34 1.53 BLFMunCsh 13 .71 BRInvest 22 1.62 BlackRock Money Mark 22 .89 BLNYMfPCS p 7 .51 BRSvc 22 1.70 BLFTempFdPCS 27 1.55 BRLiqTrsTAd 37 1.62 BLFM MuniCsh 13 .96 BLF TempFd 27 2.05 BLFTmpDlr 27 1.80 BLFTmCsDlr 27 1.80 BLFedTrAd 38 1.64 BLCAMunPC p 6 .29 BlkrkLqTmpAd 27 1.95 BRLiqTmpCR 27 1.65 BLMuAdm 26 .90 BLF TmpCsh 27 2.05 BLFT TrFund 34 1.78 BLFedAdm 26 1.70 BLMuCshMg 26 .50 BLFTmCshMg 27 1.55 CNIGovtA p 24 1.15 California Tax-Free 47 .81 CapResFd p 30 1.27 Cash Account Tr, Gov 26 1.61 Cash Account Tr, Gov 26 1.81 Cash Account Trust 26 .97 Cash Account Trust: 32 .29 Cash Acct Tr: Govt & 26 1.74 Cash Acct Tr: Tax Ex 32 .71 Cash Acct Tr: Tax Ex 32 1.07 Cash Acct Tr: Tax Ex 32 1.11 CashMgtInst 29 1.67 CashResInst 29 1.73 CavanalCshAd 25 1.32 Cavanal Hill Governm 25 1.64 Cavanal Hill Governm 25 1.69 Cavanal Hill Governm 25 1.61 Cavanal Hill U.S. Tr 5 1.62 Cavanal Hill U.S. Tr 5 1.70 Cavanal Hill U.S. Tr 5 1.50 CavanalTrAdm 5 1.20 CitiznSelTreA 32 1.77 CitiznSelTreB 32 1.57 CityNaRoGv p 24 1.00 CityNRochGv 24 1.45 Columbia Government 31 1.60 Columbia Government 31 1.64 Columbia Government 31 1.61 Columbia Government 31 1.81 Columbia Government 31 1.61 ColumbiaA 31 1.61 Columbia Z 31 1.61 DWSMSerMgd 29 1.85 DWSMSerInst 29 1.85 DWS MMkt 26 1.63 DWS Variable NAV Mon 23 2.21 DavisGvtA 47 1.34 Deutsche Money Marke 26 1.43 Deutsche Money Marke 26 .67 Deutsche Money Marke 26 1.63 DryBasic 36 1.76 DryInsPfGHm 11 1.83 DryInsPfGvP 11 1.58 DryTrsAgcyC 9 1.51 DryResInst 11 1.87 Dreyfus Cash Mgmt Ad 31 2.00 Dreyfus Cash Mgmt In 31 2.11 Dreyfus Cash Mgmt In 31 1.86 Dreyfus Government S 37 1.33 Dreyfus Government S 37 1.49 Dreyfus Government S 37 1.63 Dreyfus Government S 37 1.74 Dreyfus Govt Cash Mg 21 1.81 Dreyfus Govt Cash Mg 21 1.55 Dreyfus Govt Cash Mg 21 1.70 Dreyfus Govt Cash Mg 21 1.40 Dreyfus Institutiona 32 1.82 Dreyfus Institutiona 22 2.04 Dreyfus Institutiona 41 1.41 Dreyfus Institutiona 41 1.66 Dreyfus Institutiona 9 1.80 Dreyfus Instl Prefer 22 1.99 Dreyfus Liquid Asset 34 1.71 Dreyfus Liquid Asset 34 1.36 Dreyfus Municipal Ca 12 .93 Dreyfus Municipal Ca 12 .69 Dreyfus New York Mun 9 1.12 Dreyfus New York Mun 9 .88 Dreyfus Prime Money 38 2.01 Dreyfus Tax Exempt C 9 1.01 Dreyfus Tax Exempt C 9 .75 Dreyfus Treasury Cas 32 1.78 Dreyfus Treasury Cas 32 1.53 Dreyfus Treasury Cas 32 1.69 Dreyfus Treasury Cas 32 1.38 Dreyfus Treasury Sec 37 1.70 Dreyfus Treasury Sec 37 1.45 Dreyfus Treasury Sec 37 1.60 Dreyfus Treasury Sec 37 1.31 Dreyfus Treasury and 17 1.80 DryfLA 34 1.41 DryInTrAgcHm 9 1.76 DryTrPmCsh I 41 1.70 DryfGenTrPrA 33 .91 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.02 FIMMDomII 17 1.87 FIMMDomIII 17 1.77 FIMMGov I 25 1.79 FIMMGovII 25 1.64 FIMMGovIII 25 1.54FIMM Government Port 25 1.83 FIMMMMkt I 19 2.09 FIMMMMktII 19 1.94 FIMMMMktIII 19 1.84 FIMMTrOnlyII p 42 1.62 FIMMTrOnly3 42 1.52 FIMMTrOnly I 42 1.77 FIMM Treasury Only P 42 1.81 FIMM Treasury Portfo 26 1.80 FIMMTry I 26 1.76 FIMMTryII 26 1.61 FIMMTryIII 26 1.51 FedCAMuniII 26 .61 FedCAMunCS p 26 .26 FedCAMunCap 26 .91 FedGovOblCp 20 1.65 FedGovOb IS 20 1.77 FedGovOblSv 20 1.55 FedMMEagle 29 1.81 FedNYMun WS 34 1.02 FedPAMu WS 16 .85 FedPrCshObCp 32 1.92 FedPrVlObSv 1 1.82 FedPrVlOblCp 1 1.97 FedPrVluObl 1 2.07 FedPrCshOblIS 32 2.01 FdPrCshObSv 32 1.76 FedPriOb IS 30 2.07 FedPrObSvc 30 1.87 FedTrstUSTr 24 1.74 FedTrsOb IS 22 1.79 FedTreasObSv 22 1.54 FedTrsOblCp 22 1.69 FedUSTCshSv 46 1.50 FedUSTrsIns 46 1.74 FedVaMuCsCS p 9 .25 Federated Government 20 .80 Federated Government 38 1.41 Federated Government 21 1.07 Federated Government 21 .67 Federated Government 21 .68 Federated Government 21 1.07 Federated Government 20 1.10 Federated Government 20 .90 Federated Government 20 1.80 Federated Institutio 6 1.04 Federated Institutio 29 1.76 Federated Institutio 29 1.91 Federated Institutio 30 2.02 Federated Institutio 29 2.01 Federated Municipal 28 .57 Federated Municipal 28 .84 Federated Municipal 28 .32 Federated Municipal 28 .46 Federated Prime Cash 32 1.08 Federated Prime Cash 32 1.23 Federated Prime Cash 32 1.33 Federated Prime Cash 32 1.51 Federated Prime Cash 32 1.70 Federated Treasury O 22 1.52 Federated Trust for 24 1.04 Federated Trust for 24 .90 FedMstr 1 1.69 FidTrAdvC t 27 .50 Fidelity California 22 1.00 Fidelity California 22 .75 Fidelity Domestic Po 17 1.97 Fidelity Flex Govern 22 1.96 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 25 1.74 Fidelity Insti Money 19 2.13 Fidelity Insti Money 17 2.06 Fidelity Insti Money 17 1.53 Fidelity Insti Money 26 1.26 Fidelity Insti Money 42 1.27 Fidelity Investments 18 2.08 Fidelity Investments 18 1.99 Fidelity Investments 18 1.79 Fidelity Investments 18 1.89 Fidelity Investments 18 2.04 FidCashRes 25 1.61 FidSpGov 25 1.55 FidSpMM 19 1.85 FidSpUSTr 44 1.54 FidMMPortS 19 2.04 Fidelity Massachuset 30 .99 Fidelity Massachuset 30 .74 Fidelity Money Marke 19 1.97 Fidelity New Jersey 49 1.02 Fidelity New Jersey 49 .77 Fidelity New York AM 15 .97 Fidelity New York AM 15 .72 Fidelity SAI Municip 21 1.17 Fidelity Series Gove 24 1.97 Fidelity Tax-Exempt 27 .97 Fidelity Treasury Mo 27 1.53 Fidelity Treasury On 42 1.72 FidTrPortsS 26 1.71 FidTrsyCR 27 1.00 FidTryDly M 27 1.25 FstAmTrObD 17 1.33 FstAmGvObA p 18 1.20 FstAmPrObY 15 1.73 FstAmTrObA p 17 1.18 FstAmTrObY 17 1.48 First American Gover 18 1.81 First American Insti 15 2.04 First American Treas 17 1.79 First American U.S. 45 1.70 First American U.S. 45 1.30 First American U.S. 45 1.15 First American U.S. 45 1.45 FstAmTrObII 17 1.63 FsAmISTrII 45 1.60 FstAmPrObZ 15 2.04 FstAmPrObl 15 1.78 FsAmPrObII 15 1.88 FstAmTrObZ 17 1.75 FstAmTreResA 17 .99 Gabelli U.S. Treasur 54 1.83 Gabelli U.S. Treasur 54 1.83 GabelliUST 54 1.83 GartmrMMPr 22 1.41 GnCAMuB 7 .39 GnTrsAgcy A 13 1.17 GnTrsAgcy R 13 1.36 GnGvSec 22 1.09 GeneralB p 32 1.21 General Government S 22 1.33 GnGovB p 22 .89 General Money Market 32 1.65 General Municipal Mo 10 .75 General Treasury Sec 33 1.17 General Treasury Sec 33 1.33 General Treasury and 13 .91 GnMMkt 32 1.46 Goldman Sachs Fds, F 41 1.65 Goldman Sachs Fds, F 41 1.72 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 43 1.72 Goldman Sachs Financ 43 1.32 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 36 1.68 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 36 1.53 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 47 1.50 Goldman Sachs Financ 47 1.25 Goldman Sachs Financ 47 1.65Goldman Sachs Financ 41 1.25 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 43 1.79 Goldman Sachs Financ 47 1.72 Goldman Sachs Financ 36 1.75 Goldman Sachs Financ 33 2.10 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 32 1.98 Goldman Sachs Financ 33 1.99 Goldman Sachs Financ 36 1.63 Goldman Sachs Financ 47 1.60 Goldman Sachs Financ 43 1.67 Goldman Sachs Financ 41 1.60 Goldman Sachs Financ 47 1.11 Goldman Sachs Financ 47 .95 Goldman Sachs Financ 47 1.40 Goldman Sachs Financ 41 1.10 Goldman Sachs Financ 41 .95 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 36 1.14 Goldman Sachs Financ 36 .99 Goldman Sachs Financ 36 1.43 Goldman Sachs Financ 33 1.79 Goldman Sachs Financ 43 1.17 Goldman Sachs Financ 43 1.02 Goldman Sachs Financ 43 1.47 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 33 1.34 Goldman Sachs Financ 33 1.49 Goldman Sachs Financ 43 .82 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 43 1.82 Goldman Sachs Financ 45 1.27 Goldman Sachs Financ 45 1.74 Goldman Sachs Financ 45 1.42 Goldman Sachs Financ 45 1.67 Goldman Sachs Financ 45 .97 Goldman Sachs Financ 45 1.62 Goldman Sachs Financ 45 1.52 Goldman Sachs Financ 45 1.77 Goldman Sachs Invest 36 1.54 Goldman Sachs Invest 36 1.39 Goldman Sachs Invest 36 1.24 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .71 Goldman Sachs Invest 36 1.79 Goldman Sachs Invest 36 2.04 Goldman Sachs Invest 36 1.04 Goldman Sachs Invest 36 1.79 GovTxMgSvc 38 1.48 GovObTR 20 1.27 GovTxMgIS 38 1.73 Government Fund Clas 31 1.66 Government Obligatio 18 1.83 Government Obligatio 18 1.81 GovResFd P 21 .93 HSBC U.S. Government 32 1.70 HSBC U.S. Government 32 1.81 HSBC U.S. Government 32 1.75 HSBC U.S. Government 32 1.77 HSBC U.S. Treasury M 32 1.64 HSBC U.S. Treasury M 32 1.39 HSBC U.S. Treasury M 32 1.75 HSBC U.S. Treasury M 32 1.71 HSBC U.S. Treasury M 32 1.73 HSBCUSGov A 32 1.30 HSBCUSGov D 32 1.45 Harbor Money Market 44 1.50 Harbor 44 1.62 HeritAdm 17 1.89 HeritInst 17 2.02 HewittMM p 32 1.26 ING MM A 22 1.58 ING MM I 22 1.58 Invesco Government M 21 1.76 InvescoA5 21 1.41 InvescoC5 p 21 .66 Invesco Tax Exempt C 10 .31 Invesco Tax-Exempt C 10 .33 Investor Cash Tr, Tr 41 1.61 Investor Tax-Exempt 13 .86 Investor Tax-Exempt 13 .46 Investor Tax-Exempt 13 .71 Investor Tax-Exempt 13 .93 Investor Tax-Exempt 13 .81 Investor Tax-Exempt 13 .31 Investor Tax-Exempt 13 .16 Investor Tax-Exempt 13 .61 InvCshTrTrs 41 1.75 Investors Cash Tr, T 41 1.22 Investors Cash Trust 41 1.78 Ivy Cash Management 14 .41 Ivy Cash Management 14 .47 Ivy Cash Management 14 1.33 Ivy Government Money 11 1.26 Ivy Government Money 11 1.51 IvyMonyyC t 11 .38 IvyMnyA 11 1.15 IvyMM B 11 .30 JPMGvMMAg 24 1.71 JPMLqAsR 23 1.53 JPMGvPrem 24 1.52 JPMGvCap 24 1.79 JPMTrPlInv 13 1.44 JPMTrPlRs 13 1.25 JPMorg100 Agcy 39 1.65 JPM100 SecP 39 1.46 JPM100 TrInst 39 1.70 JPMorgan100 39 1.32 JPMLqAstP 23 1.78 JPMorganFed 26 1.35 JPMorFedAgcy 26 1.68 JPMorgFedPr 26 1.49 JPMLqAstAg 23 1.97 JPMLqAstC p 23 1.26 JPMLqAstMrg 23 1.64 JPMLqAstInst 23 2.02 JPMMunInst 6 .96 JPMMuMorg 6 .58 JPMNYMuR p 6 .43 JPMorgPrm 19 1.72 JPMorgPrAgcy 19 1.98 JPMorgPrmPr 19 1.79 JPMTreasC t 13 .98 JPMTrsPlusP 13 1.50 JPMTrsPlsMrg 13 1.36 JPMTrsPlsInst 13 1.74 JPMTrsPlsAg 13 1.69 JPMTrsSecR p 39 1.21 JPMUSGvInst 24 1.76 JPMUSGvtR p 24 1.27 JPMUSGvtMrg 24 1.38 JPMLqAsInv 23 1.72 JPMorgan 100% US Tre 39 1.73 JPMorgan California 6 .64 JPMorgan California 6 .05 JPMorgan California 6 .39 JPMFedInst 26 1.73 JPMorgan Institution 7 .88 JPMorgan Institution 7 .93 JPMorgan Institution 7 .91 JPMorgan Institution 7 .83 JPMorgan Liquid Asse 23 2.05 JPMorgan Municipal M 6 .47 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 .12 JPMorgan New York Mu 6 .68 JPMorgan New York Mu 6 .08 JPMorgan New York Mu 6 .43 JPMPrInst 19 2.03 JPMPrRsv 19 1.54 JPMorgan Prime Money 19 2.08 JPMorgan Prime Money 19 2.06 JPMorgan Prime Money 19 1.27 JPMorgan U. S. Treas 13 1.79 JPMorgan U.S. Govern 24 1.27 JPMorgan U.S. Govern 24 .97 JPMorgan U.S. Govern 24 .92 JPMorgan U.S. Govern 24 1.65 JPMorgan U.S. Treasu 13 1.77 JPMorgan US Governme 24 1.46 Liquid Assets Portfo 21 1.16 Liquid Assets Portfo 21 1.83Liquid Assets Portfo 21 1.48 Liquid Assets Portfo 21 1.95 MainStay A 22 1.44 MainStay B 22 1.21 MainStay Money Marke 22 1.21 MainStay Money Marke 22 1.21 ManagersMM 24 1.81 Maryland Tax-Free Mo 21 .85 Maryland Tax-Free Mo 21 .71 Meeder Institutional 30 2.01 MeederRetl 28 1.69 ML CMAMn 31 1.40 ML CMATr 33 1.31 MilestnTOInst 43 1.74 MilestnTOInv 43 1.50 MHLIRSel 21 2.02 MMktGS2 34 1.81 MMktGS4 34 1.57 MMktProFdInv 29 .96 MMktProFdSvc 29 .16 Mutual America Insti 23 1.78 Nationwide Governmen 22 1.20 NatnwdMMInst 22 1.46 New York Tax-Free Mo 17 .86 NorthInstGovSel 42 1.74 Northern 46 1.92 NorthernGvSl 43 1.59 NorthInstPrObSv 39 2.06 NthnInstPrObSh 39 2.06 Northern Institution 5 .87 Northern Institution 41 1.73 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 49

Northern Institution 42 1.74 Northern Institution 42 1.74 NorthInstTreas 48 1.77 NorthernUSGv 47 1.61 OppCshResN t 35 1.36 OppenhCshB p 39 1.21 OppenhCshC p 35 1.36 OppCshRes 35 1.36 Oppenheimer Governme 33 1.39 Oppenheimer Institut 35 1.87 Oppenheimer Institut 35 1.81 Oppenheimer Institut 35 1.80 OppMMFd A 33 1.39 PIMCO Government Mon 4 1.66 PIMCO Government Mon 4 1.67 PIMCO Government Mon 4 1.71 PIMCO Government Mon 4 1.81 PIMCO Government Mon 4 1.81 PIMCO Government Mon 4 1.81 PNC Government Money 32 1.61 PNC Gov A 32 1.59 PNC Gov I 32 1.75 PNC TrA p 35 1.50 PNC Tr I 35 1.66 PNC Treasury Plus Mo 45 1.65 PNC Treasury Plus Mo 45 1.54 PW PACE P 18 1.34 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.33 Pioneer U.S. Governm ... .81 PionrCs ... 1.18 PremGvtMP 22 1.79 PremierPort 25 2.04 Premier Portfolio Pe 25 1.51 Premier Portfolio Pr 25 1.74 Premier Portfolio Re 25 1.88 Premier Portfolio Re 25 1.17 PrimeObTR 30 1.57 PruMMartD 29 1.38 PruMMrtZ 29 1.54 Prudential Governmen 29 1.38 Prudential Governmen 29 1.32 Prudential Governmen 29 1.37 PruInstMM A 24 1.99 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnm MMA 20 1.67 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 24 1.78 Retail Prime Obligat 16 2.09 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 2.03 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.83 Retail Prime Obligat 16 1.48 Rydex U.S. Governmen 42 .91 SEI DITGovA 31 1.66 SEI DITGvIIA 42 1.70 SEI DITTrsA 31 1.61 SEI DITTrIIA 35 1.65 STI CshRes 31 1.79 STIC Prime Portfolio 16 1.76 STIC Prime Portfolio 16 1.05 STIC Prime Portfolio 16 1.37 STIC Prime Portfolio 16 1.84 STIT Liquid Assets 21 1.73 STIT STIC Prime Por 16 1.62 STIT Government & Ag 29 1.78 STIT Government & Ag 29 1.51 STIT Liquid Assets P 21 2.00 STIT STIC Prime Port 16 1.88 STIT Tax-Free Cash R 9 .78 STIT Tax-Free Cash R 9 .99 STIT Treasury Obliga 44 1.76 STIT Treasury Obliga 44 1.72 STIT Treasury Obliga 44 1.51 STIT Treasury Portfo 26 1.48 STIT Treasury Portfo 26 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 21 1.58 SchwbACR 21 1.51 SchwbCshRes 16 1.49 Schwab Government Mo 2 1.58 SchwbInv 26 1.84 SchwbRetAdv 25 1.84 Schwab Retirement Go 22 1.74 Schwab Treasury Obli 5 1.58 Schwab U.S. Treasury 6 1.40 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 6 1.20 SentinelGov A 5 1.33 StFrmMMLgA 31 1.55 State Farm Money Mar 31 1.38 State Farm Money Mar 31 1.38 State Farm Money Mar 31 1.37 State Farm Money Mar 31 1.45State Farm Money Mar 31 1.44 State Farm Money Mar 31 1.44 State Farm Money Mar 31 1.45 StStInstLRS 18 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.47 State Street Insti T 24 1.83 State Street Insti T 30 1.73 State Street Insti U 22 1.84 State Street Insti U 22 1.49 State Street Institu 22 1.88 State Street Institu 22 1.82 State Street Institu 24 1.74 State Street Institu 30 1.65 State Street Institu 22 1.76 State Street Institu 22 1.59 State Street Institu 30 1.38 State Street Institu 22 1.86 State Street Institu 24 1.77 State Street Institu 18 2.03 State Street Institu 18 2.01 State Street Institu 18 1.84 State Street Treasur 24 1.86 SunAmMMA 32 .01 T. Rowe Price Govern 32 1.67 T. Rowe Price Instit 46 1.90 T. Rowe Price Tax-Ex 52 .98 TDAM California Muni 18 .29 TDAM Insti U.S. Gov 32 1.41 TDAM Insti U.S. Gove 32 1.66 TDAM Institutional T 30 .83 TDAM Institutional T 30 1.37 TDAM Institutional U 32 1.01 TDAMMMInv 35 1.46 TDAMMMkPr 35 1.45 TDAM Money Market Po 35 1.56 TDAM Money Market Po 35 1.36 TDAM Municipal Portf 26 .45 TDAM New York Munici 9 .47 TDAM U.S. Government 18 1.09 TDAMUSGv 18 1.19 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 53 1.76 TRowPRF 32 1.53 TRowUST 41 1.41 Thriv MM Inst 29 1.57 Thriv MMk A 29 1.42 TreasObTR 22 1.29 Treasury Obligations 17 1.82 Treasury Portfolio P 48 1.72 U.S. Government Mone 33 .73 U.S. Government Mone 33 1.24 U.S. Government Mone 33 1.94 U.S. Treasury Money 41 1.72 UBS Prime Investor F 18 1.68 UBS Prime Preferred 18 1.99 UBS Prime Reserves F 18 1.95 UBS RMA Government M 21 1.46 UBS Select Governmen 21 1.81 UBS Select Governmen 21 1.50 UBS Select Governmen 21 1.77 UBS Select Governmen 21 1.75 UBS Select Prime Inv 21 1.72 UBS Select Prime Pre 21 2.06 UBS Select Treasury 18 1.73 UBS Select Treasury 18 1.75 UBS Select Treasury 18 1.48 UBS Select Treasury 18 1.79 UBS Tax-Free Institu 7 .82 UBS Tax-Free Investo 7 .55 UBS Tax-Free Preferr 7 .86 US Government Money 24 .95 US Government Money 82 1.68 USAA Mutl 26 1.68 USAA Treas 38 1.55 VALIC MMktI 33 .01 VALIC MMkII 36 .01 VangAdmTry 51 1.84 VangFdl 42 1.84 VangPr 47 2.04 VangPrInst 47 2.10 Voya Government Mone 22 1.59 Voya Government Mone 22 1.57 Voya Government Mone 22 .57 Voya Government Mone 22 1.58 Voya Liquid Assets P 22 1.44 Voya Liquid Assets P 22 1.69 Voya Liquid Assets P 22 1.29 Voya Money Market Po 22 1.64 Voya Money Market Po 22 1.49 WA Select Tax Free R 13 .96 WF 100% Treasury Mon 33 1.71 WF Government Money 23 1.83 Wells Fargo 100% Tre 33 1.61 WellsFargo A 16 1.60 WFCashInvAd 17 1.90 WFCashInst 17 2.03 Wells Fargo Cash Inv 17 2.10 Wells Fargo Fd, Trea 22 1.61 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 17 2.09 Wells Fargo Heritage 17 1.79 WellsFargoI 100 33 1.41 WellsFargoInsCsh 17 1.73WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 16 1.99 Wells Fargo Money Ma 16 1.69 Wells Fargo Municipa 5 1.00 WellsF100TrA 33 1.31 WellsFargo TrsyS 22 1.50 WellsFargoTrsyA 22 1.35 WellsFargo TrsyI 22 1.75 WFGvMMInst 23 1.77 Western Asset Govern 28 1.45 Western Asset Govern 28 .95 WA GvtRsvA 28 1.35 WAInstGvInst 28 1.80 Western Asset Insti 45 1.66 Western Asset Insti 46 1.98 Western Asset Instit 28 1.75 Western Asset Instit 28 1.75 Western Asset NY Tax 11 .55 Western Asset Prime 25 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 13 .57 Western Asset US Tre 45 .91 WstnUSTrN 45 1.31 WstnInstLqRsI 46 2.03 WstnPrmLiq 46 1.74 WstnInstUSTR 45 1.72 WstnPrmUSTR 45 1.46 Wilm GovSel 30 1.56 Wilm TrAdm 34 1.31 Wilm TrSvc 34 1.16 Wilm TrSvc 34 1.56 Wilm GovAdm 30 1.31 Wilmington U.S. Gove 30 1.16 WilmUSGov 30 1.66Tax ExemptAIMTx 10 .21 AmC CATF 11 .73 AmC TF 7 .80 BMO TaxF I p 8 1.05 BMO TaxF Y 8 .80 BNYMelNMuM 8 .92 BLMunFdPCS p 26 .52 BRLM Muni 26 1.00 BRF NYMuni 7 .99 BRFCAMuni 6 .78 CashActTxEMgd 32 .93 FIMMTxExII 25 .93 FIMMTxEx3 25 .83 FIMMTxExI 25 1.08 FedCAMuniSv 26 .76 FedCAMu WS 26 1.01 FedGAMuCsh 16 .79 FedMAMuCS p 33 .40 FedMAMuniSv 33 .81 FedMuObl A 28 1.13 FedMuOblCap 28 1.04 FedMunOblSv 28 .88 FedNYMuCSv 34 .80 FedNYMuCS p 34 .32 FedNYMuCsII 34 .57 FedPAMuniCS 16 .29 FedPAMuCsSv 16 .65 FedTaxFObWS 26 1.10 FedTxFrObSv 26 .85 FedMuniSvc 9 .63 FedTxF c 6 1.09 FidCA 17 .74 FidCT 31 .80 FidMA 30 .77 FidMI 31 .71 FidMuMM 33 .94 FidNJ 51 .79 FidNY 18 .74 FidOH 43 .81 FidPA 14 .75 FidSpCA 22 .91 FidSpMA 30 .90 FidSpNJ 49 .93 FidSpNY 15 .88 FidTEDly M 27 .60 FidAZ 14 .75 Fid TECR 27 .35 FidTxEx MM 27 .85 FidTaxExPortS 25 1.03 FinSq TEF 13 .96 FstAmTFA 15 .46 FstAmTxFY 15 .76 FsAmTxFObII 15 .92 FstAmTFObZ 15 1.01 GenNJMun 16 .61 GenNYMuB 8 .57 GnMuB p 10 .31 GnNYMuB p 8 .20 GnCalMu 7 .58 JPMMuMMP 6 .72 JPMorganCA 6 .50 JPMorganNY 6 .54 JPMorganTF 9 .57 JPMorg TFPr 9 .71 JPMTxFrR p 9 .46 JPMorgTFAgcy 9 .90 JPMTxFrInst 9 .95 NYTxFrMMI 23 2.04 NortnInstMuni 5 .87 NorthernMun 7 .76 PremierTxEx 7 1.18 SchwAMTTxF 22 .76 SchwNYMuVA 22 .96 SchwNYMuSw 22 .71 SchwTxFValAd 22 .98 ShwbTE 17 .87 SchwabTxEx 17 .97 Schwb CA 17 .74 ScudTECshInst 32 1.13 TDAMCAMu 18 .39 TDAMMuni 26 .55 TDAMNYMu 9 .57 TRowSumMu 54 .87 TRowCA c 47 .76 TRowNY c 17 .64 TRowTE c 52 .88 USAATxEx 29 .74 VangNJ 55 1.07 VangCA 28 1.00 VangPA 25 1.02 VangNY 28 1.06 VangTxEx 26 1.12 WFAMuCshM 5 1.10 WFA MuCsMSv 5 .85 WFNatInstMM 6 1.13 WFNtTFMMSv 6 .88 WellsFargoNat 6 1.03 WellsF NTFA 6 .73 WstnFTxR N 13 .42 WstnInstTxFR 13 1.01 WstnNYTxR N 11 .40 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 99.31 100.00 +0.01 1.85 1.00 Aug 18 p 99.29 99.30 1.90 4.00 Aug 18 p 100.06 100.07 1.91 .75 Aug 18 p 99.26 99.27 1.92 1.50 Aug 18 p 99.30 99.31 +0.01 1.94 1.00 Sep 18 p 99.26 99.27 1.93 .75 Sep 18 p 99.23 99.24 1.96 1.38 Sep 18 p 99.27 99.28 1.94 .88 Oct 18 p 99.22 99.23 1.98 .75 Oct 18 p 99.19 99.20 2.00 1.25 Oct 18 p 99.24 99.25 2.01 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.23 99.24 2.03 3.75 Nov 18 p 100.18 100.19 2.05 1.00 Nov 18 p 99.18 99.19 2.06 1.25 Nov 18 p 99.22 99.23 +0.01 2.05 1.38 Nov 18 p 99.23 99.24 2.07 1.25 Dec 18 p 99.20 99.21 2.07 1.00 Dec 18 p 99.19 99.20 +0.01 2.13 1.38 Dec 18 p 99.20 99.21 2.14 1.50 Dec 18 p 99.22 99.23 2.13 1.13 Jan 19 p 99.15 99.16 2.15 2.13 Jan 19 f 100.20 100.21 -0.03 .85 1.13 Jan 19 p 99.13 99.14 2.19 1.25 Jan 19 p 99.15 99.16 2.19 1.50 Jan 19 p 99.19 99.20 2.19 .75 Feb 19 p 99.04 99.05 2.21 2.75 Feb 19 p 100.10 100.11 +0.01 2.21 8.88 Feb 19 k 103.30 103.31 2.14 1.13 Feb 19 p 99.09 99.10 2.23 1.38 Feb 19 p 99.14 99.15 2.24 1.50 Feb 19 p 99.17 99.18 2.23 1.00 Mar 19 p 99.05 99.06 +0.01 2.26 1.25 Mar 19 p 99.08 99.09 2.27 1.50 Mar 19 p 99.14 99.15 2.27 1.63 Mar 19 p 99.17 99.18 +0.01 2.27 .13 Apr 19 f 99.10 99.11 -0.03 1.02 .88 Apr 19 p 98.30 98.31 +0.01 2.28 1.25 Apr 19 p 99.05 99.06 +0.01 2.31 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.25 98.26 2.32 3.13 May 19 p 100.21 100.22 +0.01 2.31 1.13 May 19 p 98.30 98.31 +0.01 2.34 1.25 May 19 p 99.01 99.02 2.33 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.22 98.23 2.36 1.25 Jun 19 p 98.30 98.31 +0.01 2.36 1.63 Jun 19 p 99.09 99.10 2.36 .75 Jul 19 p 98.12 98.13 2.37 1.88 Jul 19 f 101.15 101.16 -0.03 .41 .88 Jul 19 p 98.13 98.14 2.39 1.63 Jul 19 p 99.07 99.08 +0.01 2.38 .75 Aug 19 p 98.07 98.08 +0.01 2.40 3.63 Aug 19 p 101.09 101.10 2.41 8.13 Aug 19 k 106.04 106.05 2.40 1.00 Aug 19 p 98.12 98.13 2.43 1.25 Aug 19 p 98.21 98.22 2.44 1.63 Aug 19 p 99.03 99.04 +0.01 2.43 .88 Sep 19 p 98.05 98.06 2.45 1.00 Sep 19 p 98.08 98.09 +0.01 2.46 1.38 Sep 19 p 98.22 98.23 2.46 1.75 Sep 19 p 99.04 99.05 2.46 1.00 Oct 19 p 98.05 98.06 2.47 1.25 Oct 19 p 98.13 98.14 +0.01 2.49 1.50 Oct 19 p 98.23 98.24 +0.01 2.49 1.00 Nov 19 p 98.01 98.02 +0.01 2.49 3.38 Nov 19 p 101.04 101.05 +0.01 2.51 1.00 Nov 19 p 97.30 97.31 +0.01 2.51 1.50 Nov 19 p 98.31 99.00 +0.01 2.51 1.50 Nov 19 p 98.20 98.21 +0.01 2.49 1.38 Dec 19 p 98.13 98.14 +0.01 2.50 1.13 Dec 19 p 97.31 98.00 +0.01 2.53 1.63 Dec 19 p 98.23 98.24 +0.01 2.52 1.88 Dec 19 p 99.02 99.03 +0.01 2.52 1.38 Jan 20 f 101.00 101.01 -0.03 .70 1.38 Jan 20 f 98.09 98.10 2.54 1.25 Jan 20 p 98.01 98.02 2.54 1.38 Jan 20 p 98.08 98.09 2.53 2.00 Jan 20 p 99.06 99.07 +0.01 2.53 3.63 Feb 20 p 101.21 101.22 2.55 8.50 Feb 20 k 109.10 109.11 2.49 1.38 Feb 20 p 98.03 98.04 2.56 1.25 Feb 20 p 97.29 97.30 2.56 2.25 Feb 20 p 99.16 99.17 2.56 1.13 Mar 20 p 97.18 97.19 2.57 1.38 Mar 20 p 98.00 98.01 2.57 2.25 Mar 20 p 99.15 99.16 +0.01 2.56 1.50 Apr 20 p 98.05 98.06 2.57 .13 Apr 20 f 98.27 98.28 -0.03 .78 1.13 Apr 20 p 97.15 97.16 +0.01 2.57 1.38 Apr 20 p 97.28 97.29 2.58 2.38 Apr 20 p 99.21 99.22 +0.01 2.57 1.50 May 20 p 98.02 98.03 2.58 3.50 May 20 p 101.20 101.21 2.58 8.75 May 20 k 111.07 111.08 +0.01 2.48 1.38 May 20 p 97.24 97.25 2.60 1.50 May 20 p 98.00 98.01 +0.01 2.59 2.50 May 20 p 99.27 99.28 2.58 1.50 Jun 20 p 97.31 98.00 2.59 1.63 Jun 20 p 98.05 98.06 2.59 1.88 Jun 20 p 98.20 98.21 2.59 2.50 Jun 20 p 99.27 99.28 +0.01 2.58 1.25 Jul 20 f 101.17 101.18 -0.02 .48 1.50 Jul 20 p 97.27 97.28 2.60 1.63 Jul 20 p 98.01 98.02 2.61 2.00 Jul 20 p 98.25 98.26 2.61 1.50 Aug 20 p 97.24 97.25 2.61 2.63 Aug 20 p 100.01 100.02 +0.01 2.61 8.75 Aug 20 k 112.14 112.15 2.60 1.38 Aug 20 p 97.14 97.15 +0.01 2.62 2.13 Aug 20 p 98.31 99.00 2.62 1.38 Sep 20 p 97.12 97.13 2.62 1.38 Sep 20 p 97.10 97.11 2.62 2.00 Sep 20 p 98.21 98.22 2.62 1.63 Oct 20 p 97.26 97.27 +0.01 2.63 1.38 Oct 20 p 97.06 97.07 2.64 1.75 Oct 20 p 98.00 98.01 2.64 1.75 Nov 20 p 98.00 98.01 +0.01 2.64 2.63 Nov 20 p 99.31 100.00 +0.01 2.64 1.63 Nov 20 p 97.21 97.22 2.64 2.00 Nov 20 p 98.17 98.18 +0.01 2.64 1.88 Dec 20 p 98.07 98.08 +0.01 2.64 1.75 Dec 20 p 97.28 97.29 +0.01 2.65 2.38 Dec 20 p 99.12 99.13 +0.01 2.64 2.00 Jan 21 p 98.13 98.14 2.65 1.13 Jan 21 f 101.05 101.06 -0.03 .65 1.38 Jan 21 p 96.27 96.28 2.65 2.13 Jan 21 p 98.22 98.23 +0.01 2.65 2.25 Feb 21 p 98.31 99.00 2.65 3.63 Feb 21 p 102.13 102.14 +0.01 2.66 7.88 Feb 21 k 113.02 113.03 2.62 1.38 Feb 21 p 96.04 96.05 +0.01 2.66 2.00 Feb 21 p 98.10 98.11 2.66 2.38 Mar 21 p 99.08 99.09 2.66 1.25 Mar 21 p 96.10 96.11 +0.01 2.66 2.25 Mar 21 p 98.29 98.30 +0.01 2.66 .13 Apr 21 f 98.11 98.12 -0.03 .72 2.38 Apr 21 p 99.07 99.08 +0.01 2.66 1.38 Apr 21 p 96.17 96.18 +0.01 2.66 2.25 Apr 21 p 98.28 98.29 +0.01 2.66 2.63 May 21 p 99.28 99.29 +0.01 2.67 3.13 May 21 p 101.07 101.08 2.67 8.13 May 21 k 114.29 114.30 +0.02 2.64 2.00 May 21 p 98.05 98.06 +0.01 2.67 2.63 Jun 21 p 99.28 99.29 +0.01 2.67 1.13 Jun 21 p 95.19 95.20 +0.01 2.68 2.13 Jun 21 p 98.14 98.15 +0.01 2.67 .63 Jul 21 f 100.08 100.09 -0.02 .54 1.13 Jul 21 p 95.15 95.16 +0.01 2.68 2.25 Jul 21 p 98.24 98.25 +0.01 2.68 2.13 Aug 21 p 98.11 98.12 +0.01 2.69 8.13 Aug 21 k 116.03 116.04 2.66 1.13 Aug 21 p 95.10 95.11 +0.01 2.69 2.00 Aug 21 p 97.30 97.31 +0.01 2.69 1.13 Sep 21 p 95.06 95.07 +0.01 2.69 2.13 Sep 21 p 98.08 98.09 +0.01 2.69 1.25 Oct 21 p 95.14 95.15 +0.01 2.69 2.00 Oct 21 p 97.26 97.27 +0.02 2.70 2.00 Nov 21 p 97.25 97.26 +0.01 2.70 8.00 Nov 21 k 116.29 116.30 +0.01 2.67 1.75 Nov 21 p 96.30 96.31 +0.01 2.70 1.88 Nov 21 p 97.11 97.12 +0.01 2.70 2.00 Dec 21 p 97.21 97.22 +0.01 2.71 2.13 Dec 21 p 98.02 98.03 2.71 .13 Jan 22 f 98.07 98.08 -0.01 .64 1.50 Jan 22 p 95.29 95.30 +0.01 2.71 1.88 Jan 22 p 97.05 97.06 +0.01 2.71 2.00 Feb 22 p 97.18 97.19 +0.01 2.71 1.75 Feb 22 p 96.21 96.22 +0.01 2.72 1.88 Feb 22 p 97.03 97.04 +0.01 2.72 1.75 Mar 22 p 96.18 96.19 +0.01 2.72 1.88 Mar 22 p 97.00 97.01 +0.01 2.72 .13 Apr 22 f 97.28 97.29 -0.02 .69 ACERUSPHARMAC 60227 .26 .24 .25 ... ARCResources 61525 14.36 14.02 14.11 -.15 AdvOil Gas 82589 4.28 4.11 4.15 -.06 AgnicoEagle 61113 60.46 59.57 59.73 -.97 AirCdaV VV 124351 21.06 20.63 20.73 -.40 AkuminInc 62910 3.90 3.65 3.70 ... AlgonquinPwr 84666 12.59 12.45 12.59 +.03 AlimntatnBSV 159577 61.19 59.52 60.30 -.50 AltaGasLtd 702519 28.24 27.82 28.24 +.05 AphriaInc J 232690 12.13 11.74 11.94 -.09 AthabascaOil 241873 1.94 1.81 1.83 -.11 AuroraCannabi 443763 9.18 8.92 9.03 -.09 B2GoldCorpo 396062 3.35 3.21 3.25 +.01 BCE Inc 197254 55.34 54.76 55.20 +.20 BarrickGold 308423 17.54 16.97 17.01 -.57 BaytexEnergy 455605 4.73 4.50 4.59 -.10 BirchcliffEng 136382 4.93 4.69 4.75 -.19 Bk NS 240701 75.14 74.76 74.97 -.21 BkMontreal 89195 103.00 102.29 102.49 -.36 BlackberryLtd 136609 13.10 13.00 13.04 -.19 BombardirBSV 1426725 5.58 5.41 5.43 +.03 BombardrAMV 79812 5.60 5.44 5.50 +.08 BoralexClA 68806 20.91 20.60 20.75 -.14 BoralexIncSu 75423 20.83 20.20 20.69 ... BrookdALV 116396 54.65 54.21 54.49 -.31 CAE Inc 79810 27.57 27.21 27.21 -.45 CIBC 238061 115.78 115.07 115.66 -.22 CIFinancial 77500 24.06 23.67 23.95 -.32 CamecoCorp 100498 14.56 14.30 14.34 -.26 CanopyGrowth 444451 39.40 37.20 38.94 +.84 CapstoneMngo 65513 .99 .94 .95 -.04 CdnEgySrvTc 96537 4.70 4.53 4.61 -.02 CdnNatRail 145216 111.23 110.04 110.90 -.58 CdnNatRes 340598 48.49 47.49 47.81 -1.16 CenovusEngy 448635 14.44 14.01 14.18 -.46 CenterraGld 72371 6.32 6.19 6.29 +.03 CequenceEgy 90728 .10 .09 .09 ... ChoiceREITUn 73958 12.44 12.29 12.40 +.02 CorusEntBo 96109 4.70 4.55 4.65 -.05 CrescentPnt 384909 10.27 9.86 9.96 -.27 DalradianJ 144381 1.45 1.44 1.45 ... DetourGoldo 66194 12.51 12.29 12.45 +.02 DollaramaInc 86646 49.40 48.79 49.05 -.44 ECNCapitalCo 216373 3.79 3.66 3.79 +.10 EldoradoGld 199973 1.41 1.37 1.41 +.03 ElementFin 154317 6.42 6.08 6.17 -.20 EmeraInc 69826 42.56 42.18 42.37 -.08 EnCanaCorp 406228 17.53 16.82 16.94 -.34 EnbridgeInc 303937 46.82 46.37 46.70 -.25 EnbridgeIncme 77408 32.63 32.13 32.62 +.05 EnerplusCorp 85363 17.47 16.80 17.00 -.57 FirstCapRlty 67693 20.22 20.10 20.10 -.11 FirstQntumo 531121 18.98 18.19 18.39 -1.40 Fortis Inc 128358 42.22 41.86 42.15 +.01 FrstMajSvro 82527 10.47 9.97 10.03 -.48 GearEnergyLt 79351 1.47 1.35 1.37 -.05 GildanActive 76864 37.27 36.38 37.03 +.11 GoldcorpInc 261837 18.02 17.36 17.43 -.78 GranTierrao 206411 4.73 4.60 4.67 -.04 GtWstLifeco 96105 32.21 31.98 32.20 +.02 H RRealUn 63151 20.37 20.18 20.26 -.13 HrznCrdOilBl 454302 12.24 10.90 11.05 -1.22 HrznCrdOilBr 495364 4.75 4.28 4.68 +.41 HrznNtGsBul 134231 3.71 3.64 3.69 +.10 HudBayMnrls 194663 6.98 6.75 6.78 -.40 HuskyEngy 83896 21.30 20.71 20.86 -.31 ISharesS P60 196643 24.57 24.47 24.53 -.17 IShrsCapEngy 73333 13.46 13.17 13.27 -.21 IamgoldCorp 117139 7.99 7.78 7.80 -.14ImperialOil 155383 44.77 43.91 44.09 -.05 InterPipeline 84277 25.38 25.07 25.36 +.05 IronBridgeRe 143905 .76 .74 .75 ... IvanhoeAo 105793 2.72 2.64 2.65 -.05 KeltExplo 83269 9.07 8.82 8.89 -.16 KinrossGold 207817 5.09 4.95 4.96 -.15 LargoResourcs 62599 1.91 1.76 1.78 -.12 LundinMng 472338 7.54 7.40 7.53 -.20 MEGEnergy 275173 11.20 10.66 10.78 -.52 MagnaInt l 148472 79.46 77.70 77.76 -2.45 ManulifeFin 470473 23.77 23.40 23.43 -.43 Metro Inc 67880 43.81 43.24 43.67 +.22 NatBkCan 94114 63.88 63.25 63.64 -.19 NemaskaLithiu 91119 .84 .82 .84 ... NeovascInc 100635 .05 .04 .05 ... NevsunReso 89616 4.34 4.26 4.27 -.08 New Gold 62483 2.81 2.75 2.75 -.05 NutrienLtd 125903 70.71 68.93 69.28 -1.99 OceanaGoldCrp 332296 3.80 3.64 3.75 -.01 OsiskoMining 93133 2.10 1.98 2.03 +.06 PaintedPonyE 126987 2.68 2.48 2.60 +.08 ParamountA 62518 15.46 14.78 15.09 -.05 PembinaPipe 85813 46.64 46.12 46.32 -.31 PengrowthEgy 233298 1.14 1.04 1.08 +.01 PeytoExpl 85096 10.74 10.31 10.43 -.22 PowerCorpSV 131652 29.47 29.25 29.41 +.05 PrecisionDrl 241989 4.93 4.66 4.73 -.16 PretiumReso 71437 11.94 11.67 11.70 -.25 Prometico 1336317 1.01 .67 .92 +.23 PwrFinCorp 63238 30.68 30.39 30.56 -.10 QuaterhillInc 67808 1.41 1.37 1.37 -.05 QuebecorBSV 64881 28.26 27.85 27.88 -.28 RagingRiver 156389 6.25 5.95 6.03 -.09 RestrntBrnds 80721 83.45 81.25 83.10 +1.99 RioCanRlUn 71729 24.60 24.42 24.60 +.05 RogersCommB 99307 64.62 63.87 64.46 +.20 RoyalBank 322465 101.11 100.37 100.58 -.73 RoyalNickelo 60839 .12 .10 .10 -.01 Savaria o 58766 17.13 16.74 16.78 +1.13 SemafoInc o 81889 3.93 3.80 3.80 -.09 SevenGenClA 143581 14.90 14.35 14.61 +.05 ShawCommBNV 96099 27.50 27.23 27.36 ... SunLifeFin 120459 53.16 52.65 52.69 -.65 SuncorEngy 316514 54.53 53.84 54.16 -.52 SuperiorPlus 65908 13.25 12.92 13.06 +.06 SurgeEnergyo 86851 2.57 2.45 2.49 -.06 T D Bank 269668 76.42 75.83 76.02 -.18 TORCOil Gas 80932 8.11 7.87 7.97 -.06 TamarackVall 118456 4.65 4.46 4.49 -.19 TeckResLimit 237585 32.22 31.62 31.74 -1.50 Telus Corp 111804 47.58 47.30 47.37 -.09 TheHydropothe 116070 4.93 4.82 4.89 -.03 ThomsonReuter 95653 54.91 53.73 54.84 +.73 TourmalineOil 59273 24.48 23.96 24.11 -.28 TransAltaCorp 76707 6.86 6.81 6.84 -.03 TransCdaCorp 254994 57.29 56.25 57.06 +.30 TransGlobeo 65827 5.18 4.38 4.97 +.52 TrevaliMngo 677981 .85 .79 .80 -.07 TricanWell 194469 3.17 3.03 3.09 -.05 TurquoiseHill 92125 3.83 3.70 3.71 -.14 ValeantPharma 133126 31.60 30.33 31.36 +.18 VermilionEgy 96198 49.67 48.38 48.64 -.07 WestFraser 62867 93.72 88.82 89.54 -4.23 WheatonPrecio 78070 29.36 28.88 29.01 -.46 WhitecapReso 155952 9.52 9.14 9.17 -.33 YamanaGld 241254 4.02 3.82 3.83 -.21 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Apr 22 3p 96.16 96.17 +0.01 2.72 1.88 Apr 22 p 96.30 96.31 +0.01 2.73 1.75 May 22 p 96.14 96.15 +0.01 2.73 1.88 May 22 p 96.28 96.29 +0.01 2.73 1.88 May 22 p 96.13 96.14 +0.01 2.73 1.75 Jun 22 p 96.10 96.11 +0.01 2.73 2.13 Jun 22 p 97.23 97.24 +0.01 2.73 .13 Jul 22 f 98.10 98.11 -0.01 .55 1.88 Jul 22 p 96.23 96.24 +0.02 2.73 2.00 Jul 22 p 97.06 97.07 +0.02 2.73 1.63 Aug 22 p 95.23 95.24 +0.03 2.73 7.25 Aug 22 k 117.17 117.18 +0.02 2.70 1.63 Aug 22 p 95.22 95.23 +0.03 2.73 1.88 Aug 22 p 96.21 96.22 +0.03 2.73 1.75 Sep 22 p 96.03 96.04 +0.03 2.74 1.88 Sep 22 p 96.18 96.19 +0.03 2.74 1.75 Oct 22 p 96.16 96.17 +0.02 2.74 2.00 Oct 22 p 97.00 97.01 +0.03 2.74 1.63 Nov 22 p 95.14 95.15 +0.02 2.74 7.63 Nov 22 k 119.30 119.31 +0.01 2.72 2.00 Nov 22 p 96.31 97.00 +0.03 2.74 2.13 Dec 22 p 97.13 97.14 +0.03 2.74 .13 Jan 23 f 97.24 97.25 .63 1.75 Jan 23 p 95.24 95.25 +0.03 2.75 2.38 Jan 23 p 98.13 98.14 +0.03 2.75 2.00 Feb 23 p 96.25 96.26 +0.03 2.74 7.13 Feb 23 k 118.25 118.26 +0.01 2.74 1.50 Feb 23 p 94.19 94.20 +0.03 2.75 2.63 Feb 23 p 99.16 99.17 +0.03 2.74 1.50 Mar 23 p 94.16 94.17 +0.03 2.75 2.50 Mar 23 p 98.29 98.30 +0.03 2.74 .63 Apr 23 f 99.26 99.27 .66 1.63 Apr 23 p 94.30 94.31 +0.03 2.75 2.75 Apr 23 p 100.00 100.01 +0.03 2.75 1.75 May 23 p 95.14 95.15 +0.03 2.76 1.63 May 23 p 94.27 94.28 +0.03 2.76 2.75 May 23 p 100.00 100.01 +0.03 2.74 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 14.18 -5.6 -6.7 +3.3/C IntrmDvrsMnA m MS 14.18 +.4 ... +1.3/B IntrmDvrsMnC m MS 14.17 +.2 -.5 +.5/E LgCpGrA m LG 53.24 +1.2 +11.4 +15.4/B LgCpGrAdv LG 57.90 +1.2 +11.6 +15.7/A LgCpGrC m LG 40.15 +1.1 +11.0 +14.5/B LgCpGrI LG 57.60 +1.2 +11.6 +15.7/A LgCpGrK b LG 54.16 +1.2 +11.4 +15.3/B LtdDurHiIncAdv HY 10.17 ... +.6 +3.6/D MuniBdInfStr1 b MS 10.22 +.8 +1.4 +2.4/A MuniBdInfStr2 MS 10.22 +.8 +1.4 +2.5/A MuniBdInfStrA m MS 10.26 +.8 +1.3 +2.3/A MuniBdInfStrAdv MS 10.26 +.8 +1.5 +2.5/A MuniIncCAA m MF 11.06 +.5 +.1 +2.8/B MuniIncCAAdv MF 11.06 +.6 +.3 +3.1/A MuniIncIIArznA m SI 10.99 +.5 +.2 +3.2/A MuniIncIIMAA m MT 11.09 +.5 -.3 +2.5/B MuniIncIIMINA m SM 10.11 +.4 -.3 +2.4/B MuniIncIINJA m MJ 9.63 +.5 -.2 +3.4/C MuniIncIIOhioA m MO 9.85 +.5 ... +3.0/A MuniIncIIPEA m MP 10.36 +.5 ... +3.0/B MuniIncIIVIA m SI 10.99 +.5 ... +2.9/A MuniIncNYA m MN 9.82 +.4 -.3 +2.8/B MuniIncNYAdv MN 9.83 +.6 ... +3.1/A MuniIncNYC m MN 9.82 +.5 -.6 +2.1/C MuniIncNtnA m MI 10.14 +.4 -.2 +3.1/A MuniIncNtnAdv MI 10.14 +.5 -.1 +3.3/A MuniIncNtnC m MI 10.13 +.4 -.6 +2.3/C ReltvValA m LV 5.91 +.2 +1.4 +10.1/A ReltvValAdv LV 5.96 +.2 +1.4 +10.5/A ReltvValC m LV 5.88 ... +.9 +9.3/B SelUSEqAdv LB 17.48 -.1 +4.3 +11.4/B SelUSLSA m LO 13.04 +.1 +3.4 +6.1/B SelUSLSAdv LO 13.25 +.2 +3.6 +6.4/B SelUSLSC m LO 12.48 +.1 +3.1 +5.3/B ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 62.03 +1.0 +20.3 +15.7/A SmCpGrI SG 67.20 +1.0 +20.5 +16.0/A SstnlGlbThtcA m WS 118.04 -2.5 +.6 +10.4/A SstnlGlbThtcAdv WS 125.02 -2.5 +.7 +10.6/A SustIntlThtcA m FG 18.60 -4.8 -4.7 +3.6/E TxMgAlMktIncA m CA 12.64 +.3 -.3 +3.5/E TxMgWtAprStrAdv WS 16.42 -1.9 +1.5 +7.8/C TxMgdIntl FB 17.80 -4.3 -3.5 +5.0/B AAMInsgtSelIncI d TW 9.83 +.7 -2.3 +3.6/BABAllMktRlRet1 b IH 8.84 -2.9 -.1 +2.7/E AllMktTRA m MA 14.69 -1.1 -.9 +3.8/E AllMktTRAdv MA 14.79 -1.1 -.9 +4.0/E AllMktTRC m MA 14.56 -1.2 -1.4 +3.0/E BdInStrat1 b IP 10.58 +1.3 +.7 +2.7/A BdInStrat2 IP 10.57 +1.2 +.7 +2.8/A CncntrGrAdv LG 36.67 -1.3 +7.6 +11.1/D CnsrvWlthStratA m CA 12.19 +.2 +.4 +3.4 CorOppsA m LG 21.26 +.9 +4.9 +12.1/D DiscvGrA m MG 12.73 -1.5 +17.2 +14.1/A DiscvGrAdv MG 13.59 -1.5 +17.4 +14.4/A DiscvValA m SV 23.72 -.8 +4.1 +10.7/B DiscvValAdv SV 24.30 -.8 +4.3 +11.0/B DiscvValC m SV 20.86 -.9 +3.7 +9.9/C DiscvValI SV 23.57 -.8 +4.2 +11.0/B DiscvValR b SV 23.01 -.9 +3.9 +10.3/C DiscvValZ SV 23.55 -.8 +4.3 +11.1/B DiversMunicipal MS 14.17 +.4 +.1 +1.6/A EmMkts EM 29.91 -7.5 -8.1 +5.2/D EqIncA m LV 28.83 -.7 +.7 +8.0/D EqIncAdv LV 29.11 -.6 +.8 +8.3/C EqIncC m LV 28.44 -.8 +.3 +7.2/D GlbBdA m IB 8.26 +.9 -.5 +3.0/B GlbBdAdv IB 8.25 +.8 -.4 +3.2/B GlbBdC m IB 8.28 +.7 -1.0 +2.2/C GlbBdI IB 8.25 +.9 -.3 +3.2/B GlbBdR b IB 8.25 +.8 -.7 +2.5/C GlbRkAllcA m TV 16.19 -2.0 -1.4 +4.5/C GlbRlEstInvmA m GR 14.61 +.8 +1.5 +5.8/B GlbRlEstInvmIII GR 11.12 +.8 +1.9 +6.5/A GrA m LG 83.46 +1.2 +13.8 +16.1/A HiIncA m HY 8.40 +.3 -1.5 +5.1/B HiIncAdv HY 8.41 +.3 -1.4 +5.3/A HiIncC m HY 8.50 +.2 -2.0 +4.2/C HiIncI HY 8.41 +.2 -1.5 +5.3/A HiIncK b HY 8.40 +.3 -1.5 +5.0/B HiIncR b HY 8.40 +.2 -1.7 +4.7/B HiIncZ HY 8.41 +.3 -1.3 +5.4/A IntermBdA m CI 10.87 +.8 -.8 +2.3/B IntermBdAdv CI 10.87 +.8 -.8 +2.5/A IntermCAMuniA m SS 14.10 +.3 +.3 +1.4/B IntermNYMuniA m SS 13.80 +.3 ... +1.5/B Intl FB 17.80 -4.3 -3.5 +5.1/B IntlValA m FV 13.85 -5.7 -6.8 +3.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, July 12, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 15.92 +.2 -1.4 +4.6/E ValAdv LV 15.94 +.2 -1.3 +4.9/E WlthApprStrA m WS 16.55 -2.0 +1.3 +7.1/C WlthApprStrAdv WS 16.52 -1.9 +1.4 +7.4/CAC AlternativesMktNetrlValInv NE 10.26 +1.9 -2.0 +1.2/CAIGActvAllcA f MA 17.79 -.7 +1.1 +6.1/C FlexCrdtA m HY 3.38 +.1 +1.2 +3.8/D FocedDivStrB m LV 17.90 -.1 -2.8 +8.4/C FocedDivStrC m LV 17.89 -.1 -2.8 +8.4/C IntlDivStrA m FV 8.63 -3.8 -8.5 -.5/E MltAstAllcA f MA 18.51 -1.0 +.8 +6.0/C SrFltngRtA m BL 8.08 ... +1.9 +3.8/B SrFltngRtC m BL 8.08 +.1 +1.7 +3.5/C StrBdA m MU 3.33 +.6 -2.2 +2.8/D StrValA m LV 31.24 -1.0 -1.0 +7.3/D USGvtSecA m GI 8.92 +.5 -.8 -.4/EALPSRdRcksLtdPrEI d SW 7.27 -1.1 ... +8.4/D RdRcksLtdPrEInv m SW 7.15 -1.1 ... +8.1/DAMGCHEqPtnrsBalN b MA 17.70 -.2 +4.4 +7.7/A FQGlbRkBalZ TV 15.73 -1.0 -1.7 +6.8/A FQTxMgdUSEqI LB 32.74 -.1 +8.3 +10.2/C GWKCorBdI CI 9.84 +.7 -1.9 +1.7/C GWKMnBdI MI 11.47 +.5 -.8 +2.3/C GWKMnEnhYiI HM 9.87 +.9 +.1 +5.1/B GWKSmCpCorI SG 30.59 +.3 +7.6 +12.8/B MgrsAmIntrGvS GI 10.37 +.6 -1.5 +.9/B MgrsAmShrtDrGvS UB 9.43 ... +.4 +.5/E MgrsBrAdvsMCGrN MG 12.18 -.5 +3.2 +5.4/E MgrsBrBlueS LG 52.71 +.7 +10.1 +12.8/C MgrsBrwineS MG 51.42 -.1 +10.2 +10.5/C MgrsCaEmergCoI SG 66.97 +2.4 +14.7 +18.9/A MgrsCaMidCpN b MG 31.27 -2.5 +3.4 +9.1/D MgrsCeRlEsttS SR 10.49 +3.3 +1.7 +6.9/B MgrsDblCrPlsBdI CI 10.39 +.5 -1.0 +2.4 MgrsDblCrPlsBdN b CI 10.40 +.4 -1.0 +2.2 MgrsEmergOppsS SG 53.28 +1.4 +16.1 +13.8/B MgrsFrpntMdCpI MV 43.33 -.4 -1.1 +8.2/C MgrsFrpntMdCpN b MV 42.20 -.4 -1.1 +7.9/C MgrsLmsSylsBdS CI 26.20 +.6 -1.4 +3.1/A MgrsMntCldGrI LG 20.98 -.1 +6.4 +9.0/E MgrsMntCldGrN b LG 20.88 -.1 +6.3 +8.7/E MgrsSkylnSpcEqS d SB 45.59 -1.7 +3.7 +7.5/E MgrsSpecialEqS SG 139.34 +.9 +16.7 +13.2/B RRDivAllCpVlI LV 12.58 ... +1.0 +9.0/B RRDivAllCpVlN b LV 12.59 -.1 +.9 +8.8/C RRSmCpValI SB 14.11 +.9 +6.8 +13.0/A SthrnSnSmCpN m SB 26.05 +.7 ... +5.1/E SystMidCpValI MV 15.87 -1.6 +1.3 +9.4/B TmsSqMidCpGrI MG 20.49 +.5 +8.6 +10.8/C TmsSqMidCpGrS MG 19.96 +.5 +8.5 +10.5/C TmsSqSmCpGrI SG 19.80 +1.1 +14.3 +11.7/C TmsSqSmCpGrS SG 19.31 +1.1 +14.3 +11.5/C TrilogyEMktsEqZ d EM 9.64 -5.0 -6.2 +9.2/A YackFocI d LB 21.95 +3.2 +4.1 +11.7/B YackFocN d LB 21.97 +3.2 +4.0 +11.5/B YacktmanI d LV 23.68 +2.7 +3.6 +10.4/AAQRDiversArbtrgI NE 9.45 +1.4 +3.7 +4.1 DiversArbtrgN b NE 9.45 +1.3 +3.6 +3.9 IntlEqI FB 10.42 -3.5 -3.4 +6.3 IntlMomStyleI FG 15.56 -2.8 +.8 +5.1 LgCpMomStyleI LG 23.52 -.4 +9.7 +12.1 LgCpMomStyleN b LG 23.50 -.4 +9.5 +11.8 MgdFtsStratI FF 8.74 +.9 -5.1 -3.8 MgdFtsStratN b FF 8.60 +.9 -5.3 -4.0 MltStratAltI AM 8.23 -3.2 -8.6 +.6 MltStratAltN b AM 8.17 -3.3 -8.8 +.3 RkBalCmdtsStrI BB 6.19 -8.6 -6.4 +2.6 RkParityI TV 9.60 +.4 -.7 +5.3 RkParityIIMVI TV 9.17 -.2 +.5 +4.4 SmCpMomStyleI SG 26.48 +1.1 +13.6 +11.3AberdeenGlbHiIncA b HY 8.90 -.3 -.8 +2.5/E GlbHiIncI HY 8.33 -.2 -.5 +2.6/E IntlSmCpA m FR 30.98 -3.1 -1.6 +8.4/C SelIntlEqA b FB 25.89 -3.5 -5.6 +4.3/C TotalRetBdA b CI 12.81 +.5 -1.7 +2.1/B TotalRetBdI CI 12.62 +.6 -1.6 +2.4/BAbsolute StrategiesInstl AM 8.12 -1.1 -1.8 -2.8/EAcadianEmMktsInv d EM 19.99 -7.5 -10.7 +5.2/DAccessCptCmntyInvmIns GI 8.70 +.7 -1.6 +.9/CAdvisorOneCLSGlbDiversEqN WS 18.37 -3.1 -1.2 +7.2/CAdvisory ResearchMLPEngyIncA m LP 8.41 -1.4 -.8 -6.2/C MLPEngyIncC m LP 8.43 -1.4 -1.2 -6.9/C MLPEngyIncI d LP 8.27 -1.3 -.7 -6.0/B MLPEngyInfrasI d LP 8.05 -1.2 -.8 -7.1/DAegisVal SV 20.42 -1.1 +3.9 +17.3/AAkreFocInstl d LG 36.77 +1.3 +11.3 +15.3/B FocRetail m LG 36.02 +1.2 +11.1 +14.9/BAl FrankInv m LV 25.22 -1.6 +1.7 +9.0/BAlgerCptlApprecA m LG 27.69 ... +12.3 +13.5/C CptlApprecC m LG 21.91 -.1 +11.8 +12.7/C CptlApprecI2 LG 92.98 +.1 +12.5 +13.6/C CptlApprecInsI LG 36.43 ... +12.4 +13.6/C GrIncA m LB 41.02 -.8 +1.8 +10.2/C IntlGrA m FG 16.56 -6.0 -2.9 +2.9/E LgCpGrI2 LG 72.74 +.6 +18.1 +12.2/D MidCpGrA m MG 15.20 +.4 +11.1 +9.7/D MidCpGrI2 MG 27.76 +.4 +11.0 +9.8/C MidCpGrInstlI MG 32.55 +.4 +11.0 +9.9/C SmCpGrA m SG 10.09 +1.7 +19.7 +13.2/B SmCpGrI2 SG 28.91 +1.8 +19.7 +13.7/B SmCpGrInstlI SG 24.04 +1.8 +18.7 +13.5/B SpectraA m LG 23.21 ... +12.8 +13.7/CAllianzGIFocedGrA m LG 58.11 -.8 +10.0 +14.1/B FocedGrC m LG 40.29 -.8 +9.5 +13.2/C GlbSmCpA m SW 51.86 -2.6 +3.6 +7.6/D HlthSciA m SH 34.37 +2.1 +8.2 +2.7/C NFJDivValA m LV 14.97 -2.3 -.2 +7.5/D NFJDivValC m LV 15.13 -2.3 -.6 +6.7/E NFJDivValInstl LV 15.09 -2.2 +.1 +7.8/D NFJIntlValA m FV 18.45 -4.9 -5.5 -2.4/E NFJLgCapValA m LV 26.53 -2.0 -.5 +9.1/B NFJMidCapValA m MV 30.47 -1.8 -2.7 +11.0/A NFJMidCapValC m MV 24.96 -1.8 -3.1 +10.2/B NFJMidCapValIns MV 32.60 -1.7 -2.5 +11.4/A NFJSmCpValA m SV 22.05 -1.2 +1.8 +7.9/D NFJSmCpValAdmin b SV 21.99 -1.2 +1.8 +8.0/D NFJSmCpValC m SV 19.60 -1.3 +1.4 +7.1/E NFJSmCpValInstl SV 24.73 -1.2 +2.0 +8.3/D TechA m ST 74.42 +.7 +21.5 +23.0/B TechC m ST 57.49 +.6 +21.1 +22.1/B TechInstl ST 83.58 +.7 +21.7 +23.5/BAlpineDynDivInstl WS 4.09 -1.7 +.5 +7.5/C IntlRlEsttEqIns GR 22.69 -3.6 -5.7 +4.3/D RltyIncGrIns SR 22.35 +3.3 -.3 +7.0/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.99 -.6 +5.8 +13.3/C MutIncInv b LB 49.59 -1.1 -2.5 +8.1/EAmerican BeaconBrdGwyLgCpVlIns LV 28.68 -2.8 +.4 +9.0/B BrdgwyLgCpGrIns LG 32.93 -1.7 +10.2 +13.1/C IntlEqInstl FV 20.10 -3.6 -3.7 +3.3/C IntlEqInv FV 19.92 -3.6 -3.9 +2.9/C LgCpValAdv b LV 27.00 -.8 +1.0 +8.0/D LgCpValInstl LV 29.52 -.7 +1.3 +8.5/C LgCpValInv LV 27.38 -.7 +1.1 +8.1/C MidCpValInv MV 17.29 -.3 -1.6 +8.2/C SmCpValAdv b SV 27.68 -.5 +6.1 +10.3/C SmCpValInstl SV 29.17 -.5 +6.4 +10.8/B SmCpValInv SV 28.06 -.5 +6.2 +10.5/B StphnsSmCpGrInv SG 21.67 +1.2 +21.9 +13.1/BAmerican CenturyAdpteEqInv LB 12.56 +.2 +6.8 +11.5/B AdpteSmCpInv MB 21.65 -.5 +4.1 +8.9/C AllCpGrInv LG 36.41 +.5 +10.2 +12.3/D BalI MA 19.20 -.6 +2.7 +7.0/B BalInv MA 19.19 -.7 +2.6 +6.8/B CAHYMuniA m MC 10.55 +.6 +.5 +4.4/A CAHYMuniI MC 10.55 +.7 +.8 +4.9/A CAHYMuniInv MC 10.55 +.7 +.6 +4.7/A CAInTFBdBdI MF 11.72 +.4 ... +2.5/B CAInTFBdBdInv MF 11.72 +.4 -.2 +2.3/C CorEqPlusInv LB 15.88 -2.1 +3.7 +9.3/D CorPlusInv CI 10.47 +.6 -1.6 +2.2/B CptlValInv LV 8.74 -.8 -.2 +7.2/D DiscpGrInv LG 24.60 -.5 +7.9 +12.5/C DiversBdA m CI 10.43 +.7 -2.1 +1.3/E DiversBdI CI 10.43 +.7 -1.8 +1.7/C DiversBdInv CI 10.43 +.7 -1.9 +1.5/D EmMktsA m EM 10.87 -6.9 -8.1 +8.2/A EmMktsI EM 11.56 -6.8 -7.9 +8.7/A EmMktsInv EM 11.27 -6.9 -8.0 +8.4/A EqGrA m LB 33.97 -1.6 +5.3 +10.1/C EqGrI LB 34.05 -1.6 +5.5 +10.6/C EqGrInv LB 34.02 -1.6 +5.4 +10.4/C EqIncA m LV 8.83 -.3 -.1 +11.0/A EqIncC m LV 8.82 -.5 -.6 +10.1/A EqIncI LV 8.84 -.3 +.1 +11.5/A EqIncInv LV 8.83 -.3 ... +11.2/A EqIncR b LV 8.79 -.3 -.3 +10.7/A EqIncR6 LV 8.84 -.3 +.1 +11.6/A GlbGoldInv SP 8.43 -2.0 -3.7 +11.2/A GlbGrInv WS 12.99 -1.4 +6.6 +9.3/B GlbRlEsttInv GR 11.81 -1.8 -.6 +4.6/C GovtBdA m GI 10.70 +.6 -1.1 +.7/C GovtBdInv GI 10.70 +.7 -.9 +1.0/B GovtBdR5 GI 10.70 +.7 -.8 +1.2/A GrA m LG 35.26 +.8 +10.7 +14.3/B GrI LG 37.05 +.8 +11.0 +14.8/B GrInv LG 36.40 +.8 +10.9 +14.6/B GrR b LG 34.45 +.8 +10.6 +14.0/B GrR6 LG 37.04 +.8 +11.1 +15.0/B HYInv HY 5.56 -.1 -.1 +4.0/C HYMuniI HM 9.68 +.7 +1.8 +5.5/B HYMuniInv HM 9.68 +.7 +1.7 +5.3/B HeritageA m MG 22.29 -.6 +7.1 +8.0/E HeritageC m MG 17.92 -.7 +6.7 +7.2/E HeritageI MG 25.63 -.6 +7.4 +8.4/D HeritageInv MG 24.11 -.6 +7.3 +8.2/E IncandGrA m LV 40.26 -1.6 +3.3 +10.5/A IncandGrI LV 40.37 -1.6 +3.5 +11.0/A IncandGrInv LV 40.32 -1.6 +3.4 +10.8/A InAdjBdA m IP 11.40 +1.0 -.4 +1.7/C InAdjBdInv IP 11.43 +1.0 -.3 +1.9/B InAdjBdR5 IP 11.42 +1.0 -.1 +2.1/A IntTrmTxFrBdI MI 11.19 +.4 +.1 +2.5/B IntTrmTxFrBdInv MI 11.19 +.4 ... +2.3/C IntlBdInv IB 12.84 -.8 -2.6 +2.3/C IntlDiscvInv FR 16.89 -5.3 -.7 +8.3/D IntlGrA m FG 13.52 -4.0 +1.4 +5.2/D IntlGrI FG 13.33 -4.0 +1.7 +5.7/C IntlGrInv FG 13.41 -4.1 +1.6 +5.5/C IntlOppsInv FR 11.24 -4.6 +.8 +11.3/A InvFcddynGrInv LG 26.76 +3.0 +21.0 +16.9/A InvGinnieMaeInv GI 10.20 +.6 -.9 +.7/C InvGinnieMaeR5 GI 10.20 +.6 -.8 +.9/B InvOC2020A m TE 12.64 -.4 +1.0 +4.9/D InvOC2020I TE 12.67 -.4 +1.3 +5.3/C InvOC2020Inv TE 12.66 -.4 +1.1 +5.1/C InvOC2020R b TE 12.63 -.4 +.9 +4.6/D InvOC2025A m TG 15.01 -.6 +1.0 +5.3/D InvOC2025I TG 15.04 -.5 +1.3 +5.7/D InvOC2025Inv TG 15.03 -.5 +1.2 +5.5/D InvOC2025R b TG 14.99 -.6 +.9 +5.0/E InvOC2030A m TH 13.13 -.7 +1.2 +5.7/E InvOC2030I TH 13.17 -.7 +1.5 +6.2/D InvOC2030Inv TH 13.16 -.7 +1.3 +5.9/E InvOC2030R b TH 13.12 -.8 +1.1 +5.4/E InvOC2035A m TI 16.46 -.9 +1.5 +6.1/E InvOC2035I TI 16.51 -.8 +1.8 +6.6/E InvOC2035Inv TI 16.48 -.8 +1.7 +6.4/E InvOC2035R b TI 16.45 -.8 +1.4 +5.8/E InvOC2040A m TJ 13.93 -1.1 +1.8 +6.6/E InvOC2040I TJ 13.96 -1.0 +2.0 +7.1/D InvOC2040Inv TJ 13.95 -1.0 +2.0 +6.9/E InvOC2040R b TJ 13.91 -1.1 +1.7 +6.3/E InvOC2045A m TK 17.53 -1.1 +2.0 +7.1/E InvOC2045I TK 17.58 -1.1 +2.3 +7.6/E InvOC2045Inv TK 17.55 -1.2 +2.2 +7.4/E InvOC2045R b TK 17.52 -1.2 +1.9 +6.9/E InvOC2050A m TN 14.32 -1.3 +2.2 +7.5/D InvOC2050I TN 14.36 -1.3 +2.4 +8.0/C InvOC2050Inv TN 14.34 -1.3 +2.3 +7.8/D InvOC2050R b TN 14.31 -1.3 +2.1 +7.2/E InvOC2055A m TL 15.34 -1.4 +2.2 +7.7/E InvOC2055Inv TL 15.37 -1.3 +2.3 +8.0/D InvOC:AgrInv AL 17.27 -1.4 +2.1 +7.6/C InvOC:CnsrvInv CA 13.81 -.5 +.9 +5.1/B InvOCInRetA m RI 13.38 -.4 +1.0 +4.7/A InvOCInRetI RI 13.38 -.3 +1.3 +5.2/A InvOCInRetInv RI 13.37 -.4 +1.1 +4.9/A InvOCInRetR b RI 13.36 -.4 +.9 +4.4/A InvOCModInv MA 15.97 -1.0 +1.5 +6.4/C InvOCVryAgrInv XM 18.84 -1.9 +3.0 +8.9/A InvOCVryCsrvInv XY 12.01 +.2 +.4 +3.8/B LgCoValInv LV 10.15 -.7 +.3 +7.0/E MidCpValA m MV 17.52 -.7 +.5 +10.3/A MidCpValC m MV 17.34 -.8 +.1 +9.5/B MidCpValI MV 17.57 -.6 +.7 +10.8/A MidCpValInv MV 17.56 -.7 +.7 +10.6/A MidCpValR b MV 17.47 -.8 +.4 +10.0/B MidCpValR6 MV 17.57 -.7 +.9 +11.0/A NTCoreEqPlusG LB 17.19 -2.0 +4.5 +9.8/D NTDiversBdG CI 10.41 +.7 -1.6 +1.8/C NTEmMktsG EM 12.35 -6.9 -7.4 +9.3/A NTEqGrG LB 14.30 -1.5 +5.8 +10.6/C NTGrG LG 19.31 +.9 +11.6 +15.1/B NTHeritageG MG 15.07 -.5 +7.9 +8.7/D NTIntlGrG FG 12.50 -4.1 +2.7 +6.1/C NTLgCoValG LV 11.51 -.6 +.8 +7.1/D NTMidCpValG MV 13.60 -.6 +1.2 +11.1/A NTSmCoG SB 10.40 -.9 +8.0 +9.2/D RlEsttA m SR 27.91 +2.8 +.6 +5.3/D RlEsttI SR 28.02 +2.8 +.9 +5.8/C RlEsttInv SR 27.94 +2.8 +.7 +5.5/C SelI LG 78.08 +.8 +9.7 +14.4/B SelInv LG 76.79 +.8 +9.5 +14.2/B ShrtDurInv CS 10.10 ... +.4 +1.2/C ShrtTrmGovtInv GS 9.42 ... ... +.1/D ShtDrInfPrBdInv IP 10.16 +.4 +.8 +1.1/D ShtDrInfPrBdR5 IP 10.23 +.4 +.9 +1.3/D SmCoInv SB 16.55 -1.0 +7.5 +8.7/D SmCpGrA m SG 19.10 +.9 +14.8 +11.3/C SmCpGrI SG 20.18 +1.0 +15.1 +11.8/C SmCpGrInv SG 19.74 +.9 +14.9 +11.6/C SmCpValA m SV 9.17 +.7 +6.3 +11.0/B SmCpValI SV 9.36 +.9 +6.6 +11.5/A SmCpValInv SV 9.27 +.8 +6.5 +11.3/B StrAlAgrsA m AL 8.54 -1.5 +1.9 +7.2/C StrAlAgrsC m AL 8.33 -1.5 +1.6 +6.4/D StrAlAgrsI AL 8.43 -1.4 +2.2 +7.7/C StrAlAgrsInv AL 8.48 -1.4 +2.0 +7.5/C StrAlCnsrvA m CA 5.79 -.6 +.8 +4.6/C StrAlCnsrvInv CA 5.79 -.6 +.7 +4.8/C StrAlModA m MA 6.94 -1.0 +1.4 +6.0/C StrAlModC m MA 6.85 -1.2 +.9 +5.2/D StrAlModI MA 6.96 -1.0 +1.6 +6.5/C StrAlModInv MA 6.96 -1.1 +1.5 +6.3/C SustEqA m LB 28.65 -1.0 +3.4 +11.0/B SustEqInv LB 28.73 -.9 +3.6 +11.3/B UltraA m LG 47.30 +.8 +13.6 +15.7/A UltraI LG 51.08 +.8 +13.9 +16.2/A UltraInv LG 49.41 +.8 +13.8 +16.0/A UtlsInv SU 17.06 +5.7 +.8 +7.8/C ValA m LV 8.99 -.9 +1.2 +8.3/C ValI LV 9.02 -.7 +1.5 +8.8/C ValInv LV 9.00 -.8 +1.4 +8.6/C ValR b LV 9.00 -.8 +1.2 +8.1/C ZeroCoup2020Inv GI 102.99 +.1 -.6 +.8/C ZeroCoup2025Inv GL 97.32 +1.3 -2.0 +1.9/EAmerican Funds2010TgtDtRtrA m TA 10.91 -.1 ... +5.0/A 2015TgtDtRtrA m TD 11.62 -.1 +.3 +5.4/B 2020TgtDtRtrA m TE 12.68 -.1 +1.0 +6.0/B 2025TgtDtRtrA m TG 13.65 -.3 +1.6 +7.0/A 2030TgtDtRtrA m TH 14.74 -.5 +2.2 +8.1/A 2035TgtDtRtrA m TI 15.29 -.7 +3.0 +9.2/A 2040TgtDtRtrA m TJ 15.71 -.8 +3.4 +9.6/A 2045TgtDtRtrA m TK 15.97 -.7 +3.5 +9.8/A 2050TgtDtRtrA m TN 15.65 -.8 +3.6 +9.9/A AMCpA m LG 33.95 +.6 +10.5 +12.5/C AmrcnBalA m MA 27.47 +.4 +2.1 +8.8/A AmrcnHiIncA m HY 10.16 +.3 +1.0 +4.5/B AmrcnMutA m LV 41.27 +.1 +2.1 +10.2/A BdfAmrcA m CI 12.57 +.7 -1.4 +1.7/D CptWldGrIncA m WS 51.17 -2.3 +1.2 +8.3/C CptlIncBldrA m IH 60.46 -.5 -2.2 +4.7/C CptlWldBdA m IB 19.48 +.1 -1.6 +2.2/C EuroPacGrA m FG 53.43 -4.1 -2.2 +6.0/C FdmtlInvsA m LB 63.64 -.4 +3.7 +12.9/A GlbBalA m IH 32.19 -.6 +.2 +5.3/B GrfAmrcA m LG 55.21 +1.2 +11.4 +15.3/B HiIncMuniBdA m HM 15.81 +.6 +.9 +5.0/C IncAmrcA m AL 22.91 -.8 -.6 +7.0/D IntlGrIncA m FB 33.28 -3.3 -3.4 +3.6/D IntrmBdfAmrA m CS 13.12 +.3 -.7 +.5/D InvCAmrcA m LB 41.08 +.4 +3.9 +11.6/B LtdTrmTEBdA m MS 15.53 +.3 +.2 +1.3/B MortgA m GI 9.84 +.6 -1.0 +1.2/A NewWldA m EM 65.27 -3.8 -2.5 +7.5/B NwPrspctvA m WS 45.69 -1.2 +5.9 +11.3/A STBdAmrcA m CS 9.80 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.04 +.2 +.4 +.8/D SmCpWldA m SW 58.96 -1.7 +5.7 +9.5/C TheNewEcoA m LG 49.32 -1.2 +10.5 +13.2/C TxExBdA m MI 12.84 +.5 ... +2.9/B TxExmptFdofCAA m MC 17.48 +.5 ... +3.0/C TxExofNewYorkA m MY 10.64 +.4 -.3 +2.7/C USGovtSecA m GI 13.37 +.5 -1.2 +.7/C WAMtInvsA m LV 45.16 -.8 +3.0 +11.9/AAmerican IndependancKansasTxExBdIns SI 10.69 +.3 -.1 +1.8/C USInProtInstl IP 10.58 +1.2 +.2 +2.0/BAncoraThlnSmlMdI d SB 16.53 -.9 +6.3 +10.1/CAngel OakMltStratIncAs m MU 11.20 +.2 +1.8 +3.3/C MltStratIncIns MU 11.18 +.1 +1.9 +3.6/BAquilaCHTFKTA m SI 10.49 +.4 -.3 +1.8/C HawaiianTxFrA m SI 11.15 +.3 -.2 +1.4/D NATFIncA m SI 10.56 +.4 -.5 +2.4/A TxFrForUtahA m SI 10.20 +.4 -.3 +2.2/B TxFrofArizonaA m SI 10.48 +.4 -.3 +2.1/B TxFrofColoradoA m SI 10.32 +.4 -.4 +1.6/D TxFrofOregonA m SI 10.81 +.3 -.5 +1.4/D ArbitrageInstl NE 13.08 -.2 ... +2.3/B R b NE 12.70 -.2 -.1 +2.1/BArielApprecInv b MV 49.00 -.5 +2.3 +6.6/D Inv b MV 73.97 +1.0 +5.7 +9.7/BAristotleSaulGlbOppsI d IH 13.46 -1.5 +1.3 +8.9/AArtisanEmMktsInv EM 15.63 -5.4 -6.9 +11.0/A GlbOppsInstl WS 27.31 -2.0 +5.1 +12.6/A GlbOppsInv WS 27.00 -2.0 +5.0 +12.3/A GlbValueInv WS 17.82 -2.3 -1.9 +7.8/C IntlInstl FG 33.04 -2.5 -1.3 +2.9/E IntlInv FG 32.84 -2.5 -1.5 +2.7/E IntlSmCpInv FR 23.19 -3.4 +.4 +5.3/E IntlValueInstl FB 36.80 -2.4 -5.0 +5.5/A IntlValueInv FB 36.64 -2.4 -5.1 +5.3/A MidCpInstl MG 45.80 -.6 +10.4 +8.6/D MidCpInv MG 42.01 -.6 +10.2 +8.3/D MidCpValueInv MV 23.34 -.2 +2.7 +8.5/C SmCpInvs SG 36.40 -.4 +19.1 +13.3/B ValInstl LV 14.67 -.5 +1.0 +11.3/A ValInv LV 14.69 -.5 +.9 +11.0/AAshmoreEmMktsLcCyBdIns XP 7.18 +.1 -5.4 +3.0 EmMktsTtlRetIns EB 7.71 +.4 -4.7 +5.7AuxierFocInv d LV 22.77 +.6 +2.0 +8.1/CAve MariaMariaWldEq WS 15.20 -1.8 +.8 +6.7/D Value MB 22.13 +.5 +6.0 +7.1/DBBHCorelN d LB 20.83 +1.4 -.1 +8.0/E LtdDurN UB 10.16 +.2 +1.0 +1.8/ABMODivIncI LV 14.54 -1.3 +2.6 +11.9/A IntermTxFrI MI 11.15 +.4 +.2 +2.7/B IntermTxFrY MI 11.16 +.4 +.2 +2.4/B LgCpGrI LG 19.71 +.3 +9.0 +15.3/B LgCpGrY LG 19.52 +.3 +8.8 +15.0/B LgCpValI LV 15.88 -.7 -1.2 +8.2/C LowVolEqI LV 15.11 +1.3 +3.1 +8.2/C MidCpGrI MG 17.54 -.3 +8.9 +8.2/E MidCpValI MV 12.34 -1.1 -.8 +7.8/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 21.01 ... +12.7 +7.9/E StratIncY MU 9.10 +.7 -1.3 +2.7/D TCHCorPlusBdI CI 11.40 +.8 -1.3 +2.9/A TCHCorPlusBdY CI 11.40 +.7 -1.4 +2.6/A TCHCorpIncI TW 12.76 +1.0 -1.5 +4.5/A TCHCorpIncY TW 12.77 +.9 -1.6 +4.4/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.83 -1.1 +2.3 +6.9/B BdM CI 12.34 +.8 -1.4 +1.9/C EmMktsM EM 10.91 -7.4 -8.9 +7.2/B IncStkM LV 9.38 -1.7 +1.2 +10.3/A IntermBdM CS 12.24 +.3 -.7 +1.2/C IntlApprecM FB 13.95 -3.4 -3.3 +3.7/C IntlM FB 13.44 -3.7 -2.9 +4.7/B LgCpStkM LB 6.26 -1.1 +4.0 +10.2/C MAIntrmMnBdM MT 12.44 +.4 -.1 +2.1/C MdCpMltStratM MG 18.54 -.9 +7.0 +10.2/C NYIntrmTEBdM MN 10.95 +.6 ... +2.3/B NtnIntrmMnBdM MI 13.33 +.4 ... +2.3/C NtnSTMnBdM MS 12.71 +.2 +.6 +.7/D PEIntrmMnBdM MP 11.97 +.5 +.2 +2.3/D STUSGovtSecM GS 11.51 +.2 -.1 +.1/D SmCpMltStratM SG 22.46 +.7 +12.0 +12.0/CBairdAggrgateBdInstl CI 10.57 +.8 -1.5 +2.3/B CorPlusBdInstl CI 10.90 +.7 -1.5 +2.7/A IntermBdInstl CI 10.77 +.4 -1.1 +1.5/D QlInTrmMnBdIns MI 11.39 +.4 ... +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 80.54 +.8 +14.3 +13.7/A AsstRetail b MG 77.79 +.8 +14.1 +13.4/A DiscvInstl SG 21.91 +3.4 +19.7 +17.1/A DiscvRetail b SG 21.69 +3.4 +19.6 +16.9/A EmMktsInstl EM 14.07 -5.4 -8.5 +7.1/B EmMktsRetail b EM 14.02 -5.3 -8.5 +6.9/B FifthAvenuGrIns LG 30.58 +.2 +18.0 +16.7/A FifthAvenuGrRtl b LG 30.01 +.1 +17.8 +16.4/A FocedGrInstl MG 18.22 +.8 +16.3 +10.8/C GrInstl MG 79.56 +1.6 +14.4 +12.7/B GrRetail b MG 77.30 +1.6 +14.2 +12.4/B IntlGrInstl FG 24.10 -3.2 -.4 +9.7/A IntlGrRetail b FG 23.78 -3.2 -.5 +9.4/A OppInstl MG 21.78 +1.8 +23.8 +16.2/A OppRetail b MG 21.01 +1.7 +23.6 +15.9/A PtnrsInstl MG 58.94 -.2 +18.5 +14.2/A PtnrsRetail b MG 57.69 -.3 +18.3 +13.9/A RlEsttInstl SR 29.12 -.4 -3.0 +5.7/C RlEsttRetail b SR 28.67 -.4 -3.1 +5.4/D SmCpInstl SG 33.16 +1.4 +13.0 +13.0/B SmCpRetail b SG 31.97 +1.4 +12.8 +12.7/BBarrett AssociatesBarrettOpp LV 30.26 -1.3 +.9 +11.0/ABeckerValEqRetail d LV 19.64 -.2 +.8 +8.3/CBerkshireFoc d ST 27.16 +2.3 +26.5 +21.2/CBernsteinCaliforniaMuni SS 14.10 +.3 +.4 +1.6/A IntermDur CI 12.89 +.8 -1.1 +2.4/B IntermDurInstl CI 14.69 +.9 -1.0 +2.5/A NewYorkMuni SS 13.81 +.4 +.1 +1.7/A ShrtDrDvRSMn MS 12.55 +.2 +.7 +.6/DBerwynInc d XY 13.57 +.5 +2.3 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.41 +.4 -.4 +1.8/CBlackRock4060TrgtAlInvC m CA 11.73 ... ... +3.6 AdUSTtlMInvA m LB 26.50 -.5 +4.4 +8.7/E AdUSTtlMInvIns LB 27.67 -.5 +4.6 +9.0/D AdUSTtlMInvInvC m LB 17.22 -.6 +4.0 +7.8/E AdvtgGlbInstl WS 22.15 -1.0 +1.8 +7.5 AdvtgGlbInvA m WS 21.05 -1.0 +1.6 +7.2 AdvtgGlbInvC m WS 17.27 -1.1 +1.3 +6.3 AdvtgIntlIns FB 16.88 -3.8 -2.5 +5.6/A AdvtgIntlInvA m FB 16.70 -3.8 -2.6 +5.3/A AdvtgLCCorIns LB 17.28 -.5 +5.5 +12.3/A AdvtgLCCorInvA m LB 16.66 -.5 +5.4 +12.0/A AdvtgLCCorInvC m LB 14.32 -.6 +5.0 +11.1/B AdvtgLCValIns LV 29.56 -.8 +1.0 +9.9/B AdvtgLCValInvA m LV 28.98 -.8 +.9 +9.6/B AdvtgLCValInvC m LV 26.91 -.8 +.5 +8.8/C AdvtgLgCpGrIns LG 16.78 +.1 +10.4 +14.4/B AdvtgLgCpGrInvA m LG 16.07 +.2 +10.3 +14.1/B AdvtgSmCpGrIns SG 22.61 +.9 +15.4 +10.1/D AdvtgSmCpGrInvA m SG 17.46 +.9 +15.2 +9.8/D AsaDrgnIns PJ 15.89 -8.4 -7.3 +4.3 AsaDrgnInvA m PJ 15.67 -8.4 -7.5 +4.1 BalCptlInstl MA 23.51 +.2 +3.6 +8.8 BalCptlInvA m MA 23.40 +.2 +3.4 +8.5 BalCptlInvC m MA 20.38 +.1 +3.0 +7.7 BasValInstl LV 26.70 -.6 +1.7 +6.2/E BasValInvA m LV 26.37 -.6 +1.6 +5.9/E BasValInvC m LV 23.28 -.7 +1.1 +5.1/E CAMuniOppsInstl MF 12.77 +.3 +1.4 +4.3/A CAMuniOppsInvA m MF 12.76 +.3 +1.3 +4.1/A CAMuniOppsInvA1 b MF 12.77 +.3 +1.4 +4.2/A CorBdInstl CI 9.34 +.8 -1.2 +1.7/C CorBdInvA m CI 9.35 +.7 -1.5 +1.5/D CorBdInvC m CI 9.31 +.7 -1.9 +.7/E CorBdK CI 9.37 +.8 -1.2 +1.8/C CorBdSvc b CI 9.34 +.7 -1.5 +1.5/D CptlApprecInstl LG 32.60 +.9 +17.0 +15.7/A CptlApprecInvA m LG 30.23 +.9 +16.9 +15.3/B CptlApprecInvC m LG 22.57 +.8 +16.3 +14.4/B CptlApprecK LG 32.78 +.9 +17.1 +15.8/A CptlApprecR b LG 25.17 +.8 +16.7 +15.0/B CrdtStrIncIns MU 10.10 ... +.2 +3.9/B CrdtStrIncInvA m MU 10.10 ... +.1 +3.6/B EmMktsInstl EM 22.84 -4.6 -3.1 +7.9 EmMktsInvA m EM 22.01 -4.6 -3.2 +7.5 EngyResInvA m EE 19.44 +1.2 +5.1 -2.9/D EqDivInstl LV 23.19 +.6 +2.3 +11.6 EqDivInvA m LV 23.11 +.6 +2.1 +11.3 EqDivInvC m LV 22.26 +.5 +1.8 +10.5 EqDivR b LV 23.27 +.5 +2.0 +10.9 EuroInvA m ES 15.10 -.7 -.9 +.7 Exch LB 1053.50 -.6 +.4 +8.8/D FltngRtIncInstl BL 10.14 +.2 +1.9 +3.8/C FltngRtIncInvA m BL 10.14 +.2 +1.7 +3.5/C FltngRtIncInvC m BL 10.14 +.1 +1.4 +2.7/E FocGrInstl LG 4.82 +.8 +18.1 +16.3/A FocGrInvA m LG 4.46 +.7 +17.7 +16.1/A GNMAInstl GI 9.22 +.6 -.8 +1.1/A GNMAInvA m GI 9.26 +.6 -.9 +.9/B GlbAllcIncInstl IH 19.63 -1.2 -.9 +4.2/C GlbAllcIncInvA m IH 19.49 -1.3 -1.1 +3.9/D GlbAllcIncInvC m IH 17.53 -1.3 -1.4 +3.1/D GlbAllcIncR b IH 18.53 -1.3 -1.2 +3.6/D GlbLSCrdtInstl XS 10.33 -.6 -.2 +1.5/D GlbLSCrdtInvA m XS 10.30 -.7 -.4 +1.2/D GlbLSCrdtInvC m XS 10.09 -.7 -.8 +.5/E HYBdInstl HY 7.63 +.1 +.7 +5.2/A HYBdInvA m HY 7.62 -.1 +.4 +4.8/B HYBdInvC m HY 7.63 -.2 ... +4.1/C HYBdK HY 7.63 -.1 +.7 +5.3/A HYBdSvc b HY 7.63 -.1 +.5 +4.9/B HYMuniInstl HM 9.60 +.5 +1.6 +5.6/B HighEqIncIns LV 27.43 -1.0 +.7 +5.4/E HighEqIncInvA m LV 23.54 -1.0 +.6 +5.1/E HighEqIncInvC m LV 15.89 -1.1 +.2 +4.3/E HthSciOpIns SH 61.93 +2.5 +10.3 +7.3/A HthSciOpInvA m SH 59.07 +2.5 +10.1 +7.0/A HthSciOpInvC m SH 51.88 +2.4 +9.7 +6.2/B InProtBdInstl IP 10.55 +1.0 +.3 +1.8/B InProtBdInvA m IP 10.30 +1.0 +.2 +1.5/C InProtBdInvC m IP 9.96 +1.0 -.2 +.8/E IntlDivIns FB 28.83 -.5 -6.5 +.2/E IntlDivInvA m FB 26.96 -.5 -6.6 -.1/E IntlInstl FB 16.89 -2.5 -4.9 +5.1/B IntlInvA m FB 16.52 -2.5 -5.0 +4.8/B IntlInvC m FB 15.37 -2.5 -5.4 +3.8/C LCFocGrIns LG 15.51 +.8 +18.2 +18.8/A LCFocGrInvA m LG 14.47 +.8 +18.0 +18.5/A LCFocGrInvC m LG 11.42 +.7 +17.5 +17.5/A LPDyn2020Instl TE 15.91 -.1 +1.5 +6.0 LPDyn2020InvA m TE 14.64 -.1 +1.5 +5.7 LPDyn2030Instl TH 14.23 -.4 +2.5 +7.7 LPDyn2030InvA m TH 13.67 -.4 +2.3 +7.4 LPDyn2040Instl TJ 18.05 -.5 +2.8 +8.9 LPDyn2040InvA m TJ 16.49 -.5 +2.7 +8.6 LatinAmerInstl LS 45.77 +2.9 -8.4 +3.7 LatinAmerInvA m LS 45.16 +2.9 -8.5 +3.4 LngHrznEqInvA m WS 13.50 -.4 +3.5 +4.3 LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.1 ... +1.0/C LowDurBdInvC m CS 9.47 +.1 -.5 +.3/E LowDurBdK CS 9.47 +.2 +.1 +1.3/B ManagedIncK XY 9.90 +.1 +.1 +5.0 MidCapDivIns MV 19.19 +.8 +5.4 +9.4 MidCapDivInvA m MV 18.31 +.8 +5.3 +9.1 MidCpGrEqInstl MG 26.36 +.8 +16.9 +14.9/A MidCpGrEqInvA m MG 22.92 +.7 +16.8 +14.6/A MidCpGrEqInvC m MG 18.05 +.7 +16.4 +13.7/A NJMuniBdInstl MJ 11.06 +.7 +.6 +4.0/A NJMuniBdInvA m MJ 11.07 +.6 +.5 +3.8/A NYMuniOppsInstl MN 11.33 +.3 +1.1 +4.5/A NYMuniOppsInvA m MN 11.33 +.2 +1.0 +4.3/A NYMuniOppsInvA1 b MN 11.33 +.2 +1.0 +4.4/A NYMuniOppsInvC m MN 11.33 +.2 +.6 +3.5/A NatrlResTrInstl SN 33.11 -2.2 +.9 +4.3 NatrlResTrInvA m SN 31.42 -2.2 +.7 +4.0 NtnlMnInstl MI 10.80 +.4 +.3 +3.0/A NtnlMnInvA m MI 10.81 +.5 +.2 +2.8/B NtnlMnInvC m MI 10.81 +.4 -.2 +2.0/D PAMuniBdInstl MP 10.97 +.4 +.4 +3.3/A PAMuniBdInvA m MP 10.98 +.4 +.3 +3.1/B ShrtTrmMuniIns MS 10.09 +.3 +.9 +.7/D ShrtTrmMuniInvA m MS 10.09 +.2 +.7 +.4/E StrGlbBdIncIns IB 5.85 -.1 -1.2 +3.6 StrGlbBdIncIvA m IB 5.85 -.1 -1.2 +3.4 StrIncOpA m NT 9.76 -.1 -.4 +2.0/D StrIncOpC m NT 9.75 -.1 -.8 +1.3/E StrIncOpIns NT 9.76 -.1 -.3 +2.3/C StratMuOpIns MI 11.77 +.5 +1.7 +4.9/A StratMuOpInvA m MI 11.76 +.4 +1.5 +4.7/A StratMuOpIvC m MI 11.76 +.3 +1.1 +3.9/A TactOppsInstl TV 15.15 ... +5.1 +3.4/D TactOppsInvA m TV 15.03 -.1 +5.0 +3.1/D TechOppsInstl ST 30.17 -1.0 +18.6 +25.5/A TechOppsInvA m ST 28.05 -1.0 +18.5 +25.1/A TechOppsInvC m ST 23.88 -1.0 +18.0 +24.2/B TtlRetInstl CI 11.34 +.5 -1.5 +2.2 TtlRetInvA m CI 11.34 +.4 -1.7 +1.8 TtlRetInvC m CI 11.33 +.4 -2.1 +1.2 TtlRetR b CI 11.34 +.4 -1.9 +1.6 USGovtBdInstl GI 10.16 +.7 -.8 +1.2/A USGovtBdInvA m GI 10.18 +.7 -.9 +.9/B USMortgInstl CI 9.96 +.8 -.8 +2.0/CBogle Investment ManSmCpGrInstl SB 33.53 -1.2 +7.4 +10.4/CBoston PartnersLSEqInstl LO 20.88 -3.7 -6.3 +6.3/B SmCpValIIInstl SV 27.42 -.5 +4.4 +9.9/C SmCpValIIInv b SV 26.22 -.5 +4.3 +9.6/CBoston TrustAsstMgmt AL 47.87 -.1 +2.1 +9.3/A Eq LB 24.27 -.4 +2.7 +11.3/BBragg Capital TrustQueensRdSmCpVal SV 28.22 +1.0 +3.9 +7.7/EBrandesIntlEqI FV 17.76 -1.8 +1.0 +4.4/BBridgesInvm LG 65.24 +.1 +7.9 +11.0/DBridgewayAggresivInvs1 MB 74.82 -4.6 -.7 +8.4/C BlueChip35Idx LB 14.97 -.1 +2.7 +11.6/B SmCpGr SG 30.79 -.5 +11.3 +13.2/B SmCpVal SV 30.04 -.1 +13.2 +11.4/B UltraSmCo SV 32.89 +3.7 +8.8 +4.6/E UltraSmCoMkt d SB 16.07 +1.8 +12.7 +12.0/BBright RockMidCpGrInstl MG 18.17 -.3 +5.6 +12.8/B QualLgCpInstl LB 16.68 +.4 +1.2 +8.4/EBroadviewOpp SB 38.16 +1.2 +10.5 +8.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.49 +1.5 -.1 +2.2/E GlbLtdInfrasY XO 12.48 +1.5 -.2 +2.2/E GlbLtdRlEsttI GR 13.13 +1.0 +.4 +5.0/CBrown AdvisoryFlexEqIns d LG 22.43 -.6 +8.0 +12.6/C GrEqInstl d LG 24.41 +.4 +16.3 +14.6/B GrEqInv d LG 24.18 +.4 +16.2 +14.4/B IntermIncInv d CI 10.36 +.5 -.7 +1.5/D MrylndBdInv d SI 10.52 +.4 +.6 +2.1/B SmCpFdmtlValIns d SB 29.75 +1.0 +4.6 +10.8/C SmCpGrInv d SG 20.78 +1.1 +11.9 +12.0/C SmrstEmMktsIns d EM 10.04 -4.3 -10.7 +2.3/EBrown Cap MgmtSmCoInv b SG 108.60 +2.0 +21.7 +19.8/ABruceBruce MA 530.92 +1.4 +1.1 +5.9/DBuffaloDiscv MG 25.93 -.7 +7.1 +11.2/B EmergOpps SG 17.90 +1.4 +14.6 +12.0/C FlexInc AL 15.76 -.7 +2.0 +7.3/C Gr LG 32.94 -.1 +13.1 +12.7/C HY HY 11.01 +.4 +.3 +3.4/E LgCp LG 31.39 -.3 +8.1 +13.3/C MidCp MG 14.81 -.6 +8.8 +6.3/E SmCp SG 17.37 +1.0 +18.5 +13.7/BCG Capital MarketsCorFI CI 7.88 +.9 -1.5 +2.0/B EmMktsEqInvms EM 14.75 -5.6 -9.1 +7.6/B IntlEq FB 12.59 -3.9 -3.0 +4.9/B IntlFI IB 7.89 +1.0 +2.1 +4.4/A LgCpEq LG 20.46 -.3 +5.4 +10.2/E MuniBdInvms ML 9.16 +.4 -.6 +2.2/E SmMidCpEq SG 22.25 ... +7.1 +6.0/ECGMFoc LB 43.86 -8.2 -17.8 .../E Mut AL 28.53 -2.8 -8.0 +2.5/E Rlty MB 28.98 -4.8 -9.9 +4.9/ECIBCAtDipEqInstl LB 20.55 +.1 +7.2 +11.7/BCMAdvsFI CS 11.11 +.2 -.3 +2.4/ACRMMidCpValInstl MB 23.92 +1.7 +9.7 +12.5/A SmCpValInstl SB 20.33 +.4 +2.7 +11.5/B SmCpValInv SB 17.63 +.4 +2.6 +11.2/BCalamosCnvrtA m CV 18.82 -.2 +7.3 +6.5/D CnvrtC m CV 18.63 -.2 +6.8 +5.7/D CnvrtInstl CV 16.87 -.2 +7.4 +6.8/C EvolvingWldGrI EM 14.22 -5.6 -7.2 +2.9/E GlbGrIncA m IH 9.53 -1.9 +.9 +6.0/A GlbGrIncC m IH 8.47 -2.0 +.5 +5.2/B GlbGrIncI IH 9.80 -1.9 +1.0 +6.3/A GrA m LG 35.28 -.1 +8.6 +9.3/E GrC m LG 22.41 -.2 +8.2 +8.5/E GrIncA m AL 33.35 -.5 +4.6 +9.2/A GrIncC m AL 33.53 -.5 +4.2 +8.3/B GrIncInstl AL 32.07 -.4 +4.8 +9.4/A GrInstl LG 46.26 -.1 +8.8 +9.6/E IntlGrA m FG 20.49 -5.9 -4.3 +5.8/C IntlGrInstl FG 20.98 -5.8 -4.1 +6.1/C MktNetrlIncA m NE 13.53 +.1 +2.6 +3.8/A MktNetrlIncC m NE 13.74 ... +2.2 +3.0/B MktNetrlIncIns NE 13.37 +.1 +2.8 +4.1/ACalvertBalA m MA 32.28 +.3 +2.7 +5.8/D BalC m MA 31.25 +.2 +2.3 +5.0/E BdA m CI 15.81 +.6 -.8 +2.7/A EqA m LG 46.22 ... +7.8 +11.4/D EqC m LG 27.11 ... +7.4 +10.5/E IncA m TW 15.99 +.8 -2.2 +3.3/C IntlEqA m FB 17.18 -4.3 -2.3 +1.7/E MdCpA m MB 33.70 -.2 +6.9 +4.1/E RspMuniIncA m MI 15.67 +.3 -.3 +2.5/B ShrtDurIncA m CS 15.85 +.2 ... +1.6/A USLCCrRspnbIdxA m LB 23.19 -.5 +4.3 +10.7/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 -.1 +4.8 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 199,003 0.0 +5.5 +12.8/A NL Vanguard TtlSMIdxInv LB 131,182 0.0 +5.4 +12.6/A NL Vanguard TtInSIdxInv FB 125,611 -4.1 -3.8 +5.4/B NL Vanguard InsIdxIns LB 125,168 -.1 +4.8 +12.9/A NL Vanguard TtlSMIdxIns LB 119,160 0.0 +5.5 +12.8/A NL Vanguard InsIdxInsPlus LB 98,320 -.1 +4.8 +12.9/A NL Fidelity Contrafund LG 96,758 +.8 +12.3 +15.5/B NL Vanguard TtInSIdxInsPlus FB 95,711 -4.1 -3.7 +5.5/B NL American Funds GrfAmrcA m LG 90,161 +1.2 +11.4 +15.0/B 5.75 Vanguard WlngtnAdmrl MA 85,039 -.4 +.1 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.8 -1.4 +2.3/C NL Fidelity 500IndexPrm LB 77,667 -.1 +4.8 +12.9/A NL American Funds IncAmrcA m AL 73,761 -.8 -.6 +7.4/D 5.75 Dodge & Cox Stk LV 70,488 -.1 +2.9 +12.3/A NL Vanguard TtInSIdxAdmrl FB 69,425 -4.1 -3.8 +5.5/B NL American Funds CptlIncBldrA m IH 67,275 -.5 -2.2 +5.6/B 5.75 American Funds AmrcnBalA m MA 64,323 +.4 +2.1 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +.4 +3.9 +12.2/B 5.75 Dodge & Cox IntlStk FB 59,273 -2.7 -6.6 +5.1/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsVanguard UtlsIdxAdmrl SU NL 58.80 +8.8 800-662-7447 Franklin Templeton UtlsA m SU 4.25 18.67 +8.7 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.81 +8.7 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.57 +8.7 800-342-5236 Franklin Templeton UtlsR b SU NL 18.60 +8.7 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.81 +8.7 800-342-5236 Rydex UtlsInv SU NL 41.41 +8.3 800-820-0888 ICON UtlsS SU NL 8.80 +7.8 800-828-4881 Wells Fargo Utl&TlCmA f SU 5.75 21.22 +7.1 800-222-8222 Wells Fargo Utl&TlCmC m SU 1.00 21.23 +7.1 800-222-8222 Fidelity Advisor UtilitiesA m SU 5.75 31.47 +6.6 877-208-0098 Fidelity Advisor UtilitiesI SU NL 32.14 +6.6 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 31.52 +6.6 877-208-0098 Fidelity Select Utilities SU NL 86.09 +6.6 800-544-8544 Fidelity Advisor UtilitiesC m SU 1.00 30.75 +6.5 877-208-0098 Fidelity Select Multimedia CD NL 79.02 +6.5 800-544-8544 Franklin Templeton BiotechDiscvA m SH 5.75 162.94 +6.3 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 166.82 +6.3 800-632-2301 Hennessy GasUtilityInv b SU NL 29.34 +6.3 800-966-4354 PGIM Investments JenUtlA m SU 5.50 14.09 +6.2 800-225-1852 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 100.85 +46.1 888-776-3637 Virtus InvtvGrStkIns LG NL 26.51 +28.0 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.82 +26.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.60 +26.7 888-522-2388 Wasatch UlGr d SG NL 25.99 +26.7 800-551-1700 Lord Abbett DevelopingGrA m SG 5.75 29.53 +26.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.63 +26.6 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.30 +26.6 800-548-7786 Berkshire Foc d ST NL 27.16 +26.5 877-526-0707 Lord Abbett DevelopingGrR3 b SG NL 28.70 +26.4 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 18.03 +26.3 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 22.01 +26.0 888-522-2388 Morgan Stanley MltCpGrTrustI LG NL 44.09 +25.9 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 40.03 +25.7 800-869-6397 Touchstone SdCptlInsGr LG NL 25.85 +25.6 800-543-0407 Morgan Stanley MltCpGrTrustL b LG NL 29.60 +25.3 800-869-6397 Touchstone SdCptlSelGrY LG NL 18.25 +25.3 800-543-0407 Morgan Stanley MltCpGrTrustB m LG 5.00 29.18 +25.2 800-869-6397 Touchstone SdCptlSelGrA m LG 5.00 17.29 +25.2 800-543-0407 Ivy MicroCpGrA m SG 5.75 31.62 +25.1 800-777-6472 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 51

CambiarGlblUltrFcsInv d WS 19.98 -1.7 +.7 +2.6/E IntlEqInv d FB 27.43 -3.1 -3.5 +3.7/C OppInstl LV 23.92 -.1 +.7 +8.4/C OppInv LV 23.98 -.1 +.5 +8.2/C SmCpInstl d SB 20.68 -.2 +5.9 +4.2/E SmCpInv d SB 20.21 -.2 +5.9 +4.1/ECarillonClVtCptlApprA m LG 44.94 -1.4 +7.0 +14.2/B EagleGrIncA m LV 20.99 -.6 +.8 +10.2/A EagleGrIncC m LV 20.11 -.6 +.4 +9.4/B EglMidCpGrA m MG 61.07 -.7 +10.7 +13.1/B EglMidCpGrC m MG 48.59 -.7 +10.3 +12.3/B EglMidCpStkA m MG 22.62 -.9 +4.7 +8.3/D EglSmCpGrA m SG 65.69 +.8 +10.2 +10.8/D EglSmCpGrC m SG 48.57 +.7 +9.8 +10.0/D ReamsCore+BdI CI 31.05 +.6 -1.2 +1.9/C ReamsCoreBdI CI 11.22 +.8 -.7 +2.1/B ReamsUnconsBdI NT 11.61 +.2 -.6 +2.0/D ReamsUnconsBdY b NT 11.67 +.2 -.8 +1.7/D ScoutIntlI FB 21.00 -2.0 -2.2 +5.5/A ScoutMdCpI MB 19.63 -1.7 +3.3 +13.8/A ScoutSmCpI SG 28.78 -.1 +10.9 +15.9/ACausewayIntlValInstl d FV 16.27 -3.5 -6.1 +3.4/C IntlValInv d FV 16.14 -3.5 -6.2 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.85 -3.5 -1.6 -4.9/A BrkdMLPFocC m LP 6.31 -3.5 -2.0 -5.7/BChamplainSmCoAdv b SG 23.05 +.5 +15.8 +16.0/ACity National RochdaCorpBdServicing CS 10.19 +.2 -.7 +.9 DivIncN b LV 38.84 +1.4 -2.2 +6.8/EClearBridgeAggresivGrA m LG 223.02 +2.2 +9.6 +7.5/E AggresivGrC m LG 178.45 +2.2 +9.3 +6.7/E AggresivGrI LG 246.27 +2.3 +9.8 +7.8/E AggresivGrIS LG 248.93 +2.3 +9.9 +7.9/E AllCpValA m LV 14.47 -.5 -.5 +8.9/C AllCpValC m LV 12.46 -.6 -.8 +8.2/C ApprecA m LB 24.25 -.4 +2.8 +10.1/C ApprecC m LB 23.33 -.5 +2.4 +9.4/D ApprecI LB 24.12 -.4 +2.9 +10.5/C ApprecIS LB 24.20 -.4 +3.0 +10.6/C CBIntlSmCpI FA 17.74 -6.8 -7.2 +4.9/C DivStrat1 LB 23.39 -.2 +.2 +10.7/C DivStratA m LB 23.38 -.3 ... +10.4/C DivStratC m LB 23.05 -.3 -.3 +9.6/D DivStratI LB 23.99 -.2 +.2 +10.7/C IntlGrC m FG 41.66 -4.1 +3.9 +8.8/A IntlGrI FG 48.08 -4.0 +4.5 +9.9/A IntlValA m FV 10.89 -6.0 -7.9 +2.8/C IntlValIS FV 10.96 -5.8 -7.6 +3.3/C LgCpGrA m LG 44.73 ... +10.1 +15.0/B LgCpGrC m LG 35.97 ... +9.7 +14.2/B LgCpGrI LG 49.59 +.1 +10.2 +15.3/B LgCpValA m LV 32.94 ... -.2 +7.4/D LgCpValC m LV 31.99 ... -.6 +6.6/E LgCpValI LV 32.88 +.1 ... +7.7/D MidCpA m MB 33.87 -.5 +1.3 +6.2/D MidCpC m MB 27.04 -.5 +1.0 +5.5/E MidCpI MB 37.61 -.4 +1.5 +6.6/D MidCpIS MB 37.96 -.4 +1.6 +6.7/D SmCpC m SG 41.10 +.7 +6.8 +11.4/C SmCpGrA m SG 40.09 +.6 +22.2 +15.2/A SmCpGrI SG 42.75 +.6 +22.4 +15.6/A SmCpGrIS SG 43.18 +.6 +22.5 +15.8/A SmCpGrR b SG 39.09 +.5 +22.0 +15.0/A SmCpI SG 65.02 +.8 +7.3 +12.5/B SmCpValA m SV 20.64 -.5 +3.7 +8.3/D TactDivIncA m MV 16.33 -.3 -.4 +1.5/E TactDivIncC m MV 15.52 -.3 -.8 +.7/E TactDivIncI MV 16.45 -.3 -.3 +1.7/E ValTrustC m LB 79.90 -.6 -.1 +6.8/E ValTrustI LB 96.02 -.6 +.4 +7.8/EClermontCLSGrandIncN CA 11.29 -1.6 -.6 +4.8/CClipperClipper LB 120.70 -.3 +4.2 +12.8/ACohen & SteersDivVal,IncInstl LB 14.09 -.1 +.1 +9.5/D GlbInfras,IncI XO 18.42 +2.6 -1.6 +5.4/B GlbRltys,IncA m GR 52.77 +.1 +.3 +5.8/B GlbRltys,IncI GR 53.02 +.2 +.5 +6.2/B InstlRltys SR 43.40 +3.7 +2.7 +7.5/A IntlRltyA m GR 11.83 -1.8 ... +5.8/B IntlRltyI GR 11.90 -1.8 +.2 +6.2/B PrfrdScInc,IncA m RR 13.51 +.3 -2.0 +5.3/B PrfrdScInc,IncC m RR 13.43 +.2 -2.3 +4.6/D PrfrdScInc,IncI RR 13.54 +.3 -1.8 +5.6/B RlEsttSecIncA m SR 14.93 +4.0 +2.2 +8.3/A RlEsttSecIncC m SR 13.52 +3.9 +1.9 +7.6/A RlEsttSecIncIns SR 15.72 +4.0 +2.3 +8.6/A Rltys SR 64.40 +3.7 +2.6 +7.2/BColorado BondSharesATxEx f SI 9.10 +.4 +2.7 +4.7/AColumbiaAMTFrCAIMBIns MF 10.28 +.3 +.1 +2.6/B AMTFrCTIMBIns SI 10.36 +.5 +.2 +1.7/C AMTFrIMBA m MI 10.31 +.3 -.4 +2.1/D AMTFrIMBIns MI 10.31 +.4 -.3 +2.3/C AMTFrMAIMBIns MT 10.37 +.3 -.3 +1.8/D AMTFrNYIMBIns MN 11.68 +.4 -.1 +2.1/B AMTFrORIMBIns SI 12.17 +.5 -.1 +2.0/B AMTFrSCIMBIns SI 10.00 +.3 -.4 +2.0/B AcornA m MG 13.96 -.3 +13.0 +13.1/B AcornC m MG 6.87 -.4 +12.6 +12.2/B AcornIns MG 16.73 -.3 +13.1 +13.4/A AcornIntSelIns FG 29.92 -2.9 +2.3 +10.6/A AcornIntlA m FR 44.76 -4.4 -.4 +6.8/E AcornIntlC m FR 42.66 -4.4 -.8 +6.0/E AcornIntlIns FR 44.88 -4.4 -.3 +7.1/D AcornSelA m MG 14.72 -1.1 +8.8 +13.2/B AcornSelIns MG 16.81 -1.1 +9.0 +13.6/A AcornUSAA m SG 14.29 +1.0 +18.3 +13.7/B AcornUSAIns SG 17.49 +1.0 +18.4 +14.0/A BalA m MA 41.33 +.3 +.4 +6.6/C BalIns MA 41.26 +.4 +.5 +6.9/B BdA m CI 8.30 +.8 -1.6 +2.1/B BdIns CI 8.30 +.8 -1.4 +2.3/B ContrCoreA m LB 26.06 +.2 +1.4 +10.0/D ContrCoreIns LB 26.27 +.2 +1.6 +10.2/C ContrCoreV f LB 25.81 +.2 +1.5 +10.0/D ContrEurpA m ES 7.19 -3.9 -1.8 +2.3/D ConvrtSecsA m CV 21.05 -.3 +6.7 +8.0/B ConvrtSecsIns CV 21.08 -.3 +6.8 +8.3/A CorpIncA m TW 9.88 +.9 -2.7 +3.0/D CorpIncIns TW 9.87 +.8 -2.6 +3.2/C CptAllcAgrA m AL 12.95 -1.4 +1.4 +8.5/A CptAllcAgrC m AL 12.59 -1.5 +1.0 +7.7/B CptAllcCnsA m XY 10.01 +.1 -.6 +3.3/C CptAllcMdAgA m MA 12.51 -1.0 +1.0 +7.4/B CptAllcMdAgC m MA 12.54 -1.1 +.6 +6.6/C CptAllcMdAgIns MA 12.49 -1.0 +1.2 +7.7/A CptAllcMdCnsA m CA 10.82 -.2 +.1 +4.6/C CptAllcModA m CA 11.27 -.6 +.6 +6.2/A CptAllcModC m CA 11.17 -.7 +.1 +5.4/B DiscpCoreA m LB 12.53 -1.2 +4.9 +11.2/B DiscpSmCoreV f SB 7.44 +.1 +6.9 +6.8/E DivIncA m LV 21.88 -.8 +.1 +11.1/A DivIncC m LV 21.21 -.8 -.3 +10.3/A DivIncIns LV 21.90 -.7 +.2 +11.4/A DivIncV f LV 21.89 -.8 +.1 +11.1/A DivOppA m LV 9.58 -.9 +.4 +8.5/C DivOppC m LV 9.37 -.9 ... +7.7/D EmMktsIns EM 12.73 -6.1 -7.8 +8.0/A FltRtA m BL 9.13 +.1 +2.6 +4.1/B GlEngNatResA m SN 20.28 -3.1 +2.5 +6.0/B GlEngNatResI SN 20.55 -3.0 +2.6 +6.3/B GlbDivOppA m WS 18.46 -2.5 -3.8 +4.4/E GlbDivOppIns WS 18.52 -2.4 -3.7 +4.7/E GlbEqValA m WS 13.56 -1.7 -1.1 +6.2/D GlbOppsA m IH 13.73 -1.4 +.1 +6.5/A GlbStratEqA m WS 15.27 -2.3 +1.2 +9.0/B GlbStratEqC m WS 13.01 -2.4 +.8 +8.2/C GlbTechGrA m ST 34.65 -1.1 +14.7 +24.5/B GlbTechGrC m ST 31.12 -1.2 +14.2 +23.5/B GlbTechGrIns ST 36.01 -1.1 +14.8 +24.8/A GrtrChinaA m CH 50.60 -9.1 -1.0 +10.9/B HYBdA m HY 2.85 ... -1.5 +3.8/D HYBdC m HY 2.83 ... -1.9 +3.0/E HYMuniA m HM 10.56 +.7 +1.7 +4.3/C HYMuniIns HM 10.56 +.7 +1.8 +4.5/C IncBuilderA m XY 11.78 +.3 +.6 +4.8/A IncOppsA m HY 9.53 -.3 -1.7 +3.4/E LgCpEnhCoreA b LB 24.64 -1.0 +4.4 +11.6/B LgCpEnhCoreIns LB 24.60 -1.0 +4.5 +11.9/B LgCpGrA m LG 43.68 +.1 +10.1 +12.1/D LgCpGrC m LG 36.57 ... +9.6 +11.3/D LgCpGrIIIA m LG 18.49 +.1 +10.0 +11.5/D LgCpGrIIIC m LG 13.01 ... +9.5 +10.6/E LgCpGrIIIIns LG 19.95 +.1 +10.1 +11.8/D LgCpGrIns LG 45.36 +.1 +10.2 +12.4/D LgCpGrV f LG 43.29 ... +10.0 +12.1/D LgCpIdxA b LB 50.36 -.2 +4.6 +11.9/A LgCpIdxIns LB 50.65 -.2 +4.7 +12.2/A LgCpValA m LV 14.22 -.5 -1.7 +8.3/C LmtDurCrdtA m CS 9.65 +.2 -.7 +1.6/B MNTxExmptA m SM 5.39 +.4 -.3 +2.6/B MidCapGrA m MG 28.01 +.3 +10.0 +9.9/C MidCapGrIns MG 29.92 +.3 +10.2 +10.2/C MidCapIdxA b MB 17.29 -.4 +5.3 +11.1/A MidCapIdxIns MB 17.23 -.3 +5.5 +11.3/A Pac/AsIns DP 10.54 -6.7 -4.5 +9.9/A QualityIncA m CI 5.33 +.7 -.3 +1.6/D RlEstateEqA m SR 13.58 +4.1 +1.7 +6.1/C RlEstateEqIns SR 13.62 +4.3 +1.9 +6.3/B S/MCpValA m SV 10.44 -1.2 +3.0 +7.2/E STBdA m CS 9.88 +.2 ... +.6/D STBdIns CS 9.86 +.2 ... +.8/D STBdIns3 CS 9.86 +.2 +.1 +1.0/C STMuniBdA m MS 10.31 +.3 +.7 +.6/D STMuniBdIns MS 10.31 +.3 +.8 +.9/C SelGlbEqA m WS 13.81 -1.1 +7.1 +11.4/A SelIntlEqA m FG 14.23 -4.1 -2.2 +2.9/E SelIntlEqIns FG 14.53 -4.1 -2.1 +3.1/E SelLgCpEqA m LB 14.51 +.4 +3.8 +11.9/B SelLgCpEqIns LB 14.41 +.4 +3.9 +12.2/A SelLgCpGrA m LG 16.88 +.3 +13.8 +11.6/D SelLgCpGrIns LG 17.45 +.3 +14.0 +11.8/D SelLgCpValA m LV 25.95 -1.4 -1.1 +10.4/A SelLgCpValC m LV 23.74 -1.5 -1.5 +9.6/B SelM/CValA m MV 12.95 +.4 +.6 +7.2/D SelM/CValC m MV 11.94 +.4 +.2 +6.4/D SelM/CValInstl MV 12.99 +.5 +.8 +7.5/D SelSmlrCpValA m SB 18.77 -.6 +4.0 +6.3/E SlgCmsInfoA m ST 76.57 -2.4 +8.2 +19.3/D SlgCmsInfoC m ST 52.79 -2.5 +7.8 +18.4/D SlgGlbTechA m ST 42.37 -2.7 +7.8 +19.5/D SlgGlbTechC m ST 32.70 -2.8 +7.4 +18.6/D SmCpGrIA m SG 20.35 +.8 +11.8 +14.0/A SmCpGrIIns SG 21.62 +.8 +12.0 +14.3/A SmCpIdxA b SB 27.25 +.4 +12.0 +14.3/A SmCpIdxIns SB 27.42 +.4 +12.2 +14.6/A SmCpValIA m SV 42.96 -.3 +5.1 +13.2/A SmCpValIIA m SV 17.93 -.6 +3.8 +9.5/C SmCpValIIIns SV 18.22 -.6 +3.9 +9.8/C SmCpValIIns SV 47.87 -.3 +5.2 +13.5/A StratIncA m NT 5.90 +.3 -.4 +3.2/B StratIncC m NT 5.90 +.2 -.9 +2.5/C StratIncIns NT 5.81 +.3 -.3 +3.5/B StratMuniIncA m ML 4.01 +.8 +.5 +4.1/A StrtCAMuIncA m MC 7.56 +.4 ... +3.1/C StrtCAMuIncInst MC 7.56 +.4 +.2 +3.4/B StrtNYMuIncA m MY 7.31 +.5 -.2 +2.9/B ThermostatA m XY 14.56 +.4 +.9 +3.2/D ThermostatC m XY 14.61 +.3 +.5 +2.4/D ThermostatIns XY 14.37 +.4 +1.0 +3.4/C TtlRetBdA m CI 8.88 +.7 -.7 +2.6/A TtlRetBdIns CI 8.89 +.9 -.4 +2.9/A TxExmptA m ML 13.39 +.5 +.2 +3.1/C TxExmptC m ML 13.39 +.6 -.1 +2.4/D TxExmptIns ML 13.39 +.6 +.3 +3.3/B USTrsIdxIns GI 10.82 +.8 -1.0 +1.0/BCommerceBd CI 19.40 +.7 -1.4 +2.4/B Gr LG 34.98 +.4 +7.4 +15.2/B KansasTFIntrmBd SI 19.09 +.4 -.3 +1.8/C MidCpGr MG 41.91 +.2 +6.1 +12.4/B MssrTFIntrmBd SI 19.19 +.4 -.3 +2.1/B NtnlTFIntrmBd MI 19.29 +.4 -.4 +2.4/C ShrtTrmGovt GS 16.82 +.3 -.2 +.4/B Val LV 31.03 -.6 -.2 +10.4/ACommunity ReinvestQlfdInvm b GI 10.30 +.5 -1.2 +.9/BConvergenceCorPlusInstl LB 19.66 -3.0 +5.0 +11.1/BCopeland Capital ManRkMgdDivGrI d LB 14.79 +.2 +7.3 +7.1/ECopleyCopley d LV 102.53 +5.3 +16.0 +14.3/ACredit SuisseCmdtyRetStratA m BB 4.66 -6.9 -4.8 -5.0/D CmdtyRetStratI BB 4.76 -7.0 -4.8 -4.7/D FltngRtHiIncA m BL 6.86 +.2 +1.7 +4.1/B FltngRtHiIncC m BL 6.88 +.1 +1.3 +3.4/DCrossmark StewardS/MCpEnhIdxA b SB 17.02 -.4 +7.6 +11.5/BCullenHiDivEqInstl d LV 17.93 -1.4 -1.5 +9.4/B HiDivEqRetail m LV 17.92 -1.5 -1.6 +9.1/BCutlerEq LV 20.12 -1.3 -1.9 +9.5/BDFAAsiaPacSmCoIns PJ 22.95 -5.8 -3.9 +9.4/A CAInTmMnBdIns MF 10.46 +.3 +.5 +1.6/D CASTMnBdIns SS 10.28 +.2 +.8 +.8/D CSTGEIntlScCrEq FV 9.76 -4.8 -3.8 +6.4/A CSTGEUSSclCrEq2 MB 18.12 -1.2 +3.7 +11.8/A CntnntlSmCIns ES 27.43 -4.1 -2.5 +11.5/A EMktCorEqI EM 21.13 -6.6 -8.5 +6.3/C EMktSCInstl EM 21.69 -8.1 -9.1 +6.5/C EmMktsII EM 26.98 -5.6 -7.4 +6.7/C EmMktsInstl EM 28.09 -5.6 -7.5 +6.5/C EmMktsSocialCor EM 13.64 -6.4 -8.1 +7.0/B EmMktsValInstl EM 28.83 -7.4 -7.7 +7.1/B EnhUSLgCoInstl LB 13.34 -.3 +3.7 +12.0/A FvYrGlbFIIns IB 10.90 +.5 +.3 +1.5/D GlbAllc2575Ins XY 13.50 -.1 +.6 +3.5/C GlbAllc6040Ins MA 18.15 -1.0 +.9 +6.7/B GlbEqInstl WS 23.43 -2.0 +1.4 +9.7/B GlbRlEsttSec GR 11.08 +2.2 +1.2 +6.5/A InProtSecIns IP 11.62 +1.1 -.1 +2.0/B IntlCorEqIns FB 13.88 -4.5 -3.4 +7.0/A IntlLgCpGr FG 12.95 -2.5 -.4 +6.0/C IntlRlEsttScIns GR 5.15 -1.0 -1.0 +4.9/C IntlSclCrEqInst FV 13.39 -4.5 -3.1 +7.2/A IntlSmCoInstl FQ 20.49 -5.3 -3.4 +9.4/A IntlSmCpGr FR 15.51 -5.3 -1.4 +10.6/B IntlSmCpValIns FA 21.47 -5.7 -6.5 +7.5/B IntlSstnbtyCor1 FB 10.61 -3.8 -2.7 +6.0/A IntlValIII FV 16.24 -5.0 -4.6 +5.0/A IntlValInstl FV 19.17 -5.0 -4.7 +4.8/A IntlVctrEqIns FA 12.95 -4.9 -3.8 +7.7/B ItmGovtFIIns GI 12.04 +.7 -1.5 +1.0/B ItmTExtnddQlIns TW 10.32 +1.0 -2.8 +2.7/D ItmTMnBdIns MI 10.05 +.3 +.2 +1.4/E JapaneseSmCoIns JS 27.22 -8.6 -6.6 +12.8/B LgCpIntlInstl FB 23.01 -3.4 -2.3 +5.1/B OneYearFIInstl UB 10.26 +.3 +.7 +.8/D RlEsttSecInstl SR 35.47 +3.9 +2.1 +7.3/A STGovtInstl GS 10.40 +.2 -.5 +.3/C STMuniBdInstl MS 10.14 +.1 +.7 +.8/C ShTrmExQtyI CS 10.69 +.3 ... +1.4/B SlvLyHdgGlEqIns WS 16.67 -2.7 +.1 +9.0/B SlvlyHdgGlFIIns IB 9.55 +.3 +.5 +1.8/D TAUSCorEq2Instl MB 18.79 -.9 +4.2 +11.1/A TAWexUSCrEqIns FB 11.16 -5.4 -4.7 +6.7/A TMdIntlVal FV 15.77 -5.0 -4.7 +4.7/B TMdUSEq LB 30.38 -.3 +5.3 +12.2/A TMdUSMktwdVl LV 30.83 -1.4 +.6 +9.4/B TMdUSMktwdVlII LV 28.73 -1.4 +.7 +9.6/B TMdUSSmCp SB 47.19 -.2 +7.4 +11.4/B TMdUSTrgtedVal SV 39.22 -1.4 +4.9 +10.2/C TwYrGlbFIIns IB 9.92 +.3 +.6 +.8/E TwoYrFIInstl CS 9.91 +.2 +.5 +.8/D TwoYrGovtInstl GS 9.72 +.1 +.2 +.3/C USCorEq1Instl LB 23.81 -.5 +5.1 +12.0/A USCorEqIIInstl MB 22.33 -.9 +4.1 +11.0/A USLgCo LB 21.54 -.1 +4.8 +12.4/A USLgCpGrInstl LG 20.30 -.2 +6.8 +13.4/C USLgCpValII LV 18.46 -2.1 -.4 +10.6/A USLgCpValIII LV 26.64 -2.1 -.4 +10.6/A USLgCpValInstl LV 38.58 -2.1 -.4 +10.4/A USMicroCpInstl SB 24.16 +.3 +9.9 +12.6/A USSmCpGrInstl SG 19.91 +.2 +7.0 +10.4/D USSmCpInstl SB 38.59 ... +7.8 +11.3/B USSmCpValInstl SV 40.59 -1.0 +7.3 +10.3/C USSocialCorEq2 MB 16.74 -.7 +4.6 +11.4/A USSstnbtyCor1 LB 22.27 -.3 +6.0 +12.2/A USTrgtedValIns SV 26.21 -1.3 +5.7 +10.4/B USTrgtedValR1 SV 26.20 -1.3 +5.7 +10.3/C USVectorEqInstl MV 19.91 -1.1 +4.3 +10.4/A WlexUSGovFIIns IB 10.44 +1.6 +1.7 +4.3/A WlexUSTrgVlIns FA 14.00 -6.8 -7.2 +7.8/B WlexUSVlPrtIns FV 12.08 -5.7 -5.8 +5.5/ADFDentPremGrInv MG 33.15 +.7 +14.2 +14.7/ADavenportCor LG 23.17 -.7 +3.5 +9.5/E EqOpps MG 18.27 +.3 +1.1 +4.8/E ValInc LV 16.66 -.9 -2.1 +8.1/DDavisApprecIncA m AL 40.68 -1.4 +2.6 +5.5/E ApprecIncY AL 40.87 -1.3 +2.8 +5.8/D FinclA m SF 52.15 -1.2 +.4 +10.1/B FinclC m SF 43.28 -1.3 ... +9.3/C NYVentureA m LB 32.06 -.6 +3.9 +12.4/A NYVentureC m LB 28.80 -.6 +3.5 +11.5/B NYVentureY LB 32.83 -.5 +4.0 +12.7/A OppA m LG 38.46 +.4 +3.9 +14.4/B OppC m LG 31.41 +.3 +3.5 +13.5/C RlEsttA m SR 40.64 +3.1 +3.0 +8.3/A RlEsttY SR 41.21 +3.1 +3.1 +8.6/ADelaware InvCorpBdA m TW 5.61 +.9 -3.1 +2.6/D CorpBdInstl TW 5.61 +.9 -2.9 +2.9/D DiversIncA m CI 8.39 +.3 -2.0 +1.9/C EmMktsA m EM 18.64 -4.5 -7.6 +11.3/A ExtnddDrBdA m TW 6.29 +1.6 -5.5 +4.6/A ExtnddDrBdInstl TW 6.28 +1.6 -5.4 +4.9/A HYOppsA m HY 3.69 -.1 -1.3 +3.0/E IntlValEqA m FV 14.52 -4.9 -7.1 +3.9/B IntlValEqInstl FV 14.59 -4.9 -7.0 +4.2/B LtdTrmDvrsIncA m CS 8.29 +.2 -.7 +1.3/B MnstHYMnBdA m SM 10.69 +.5 ... +2.8/B NtnlHYMnBdA m HM 11.03 +.7 +1.5 +5.1/B REITA m SR 11.28 +3.4 +.3 +4.2/E SelGrA m LG 42.18 +.5 +11.7 +8.5/E SelGrInstl LG 45.96 +.6 +11.8 +8.8/E SmCpValA m SV 68.17 -.9 +3.4 +11.9/A SmCpValC m SV 56.38 -1.0 +3.0 +11.1/B SmidCpGrA m SG 26.13 +.9 +19.3 +15.3/A TFArizonaA m SL 11.27 +.4 +.2 +3.0/A TFCaliforniaA m MC 12.02 +.5 ... +3.4/B TFColoradoA m SL 11.08 +.4 +.1 +3.2/A TFIdahoA m SL 11.24 +.5 ... +2.6/B TFMnnstA m SM 12.19 +.4 -.1 +2.3/C TFMnnstIntrmA m SM 10.86 +.4 -.2 +2.0/C TFPnsylvnA m MP 7.97 +.5 +.2 +3.0/B TFUSAA m ML 11.50 +.6 +.5 +3.2/C TFUSAIntermA m MI 11.80 +.5 +.3 +2.4/C USGrA m LG 25.73 +.3 +8.6 +9.2/E USGrInstl LG 28.08 +.3 +8.8 +9.5/E ValInstl LV 22.11 -.7 +3.8 +10.4/A WlthBldrA m MA 14.41 -.2 -.7 +4.9/EDeutscheCATxFrIncA m MC 7.44 +.5 -.2 +2.5/E CATxFrIncS MC 7.43 +.5 ... +2.8/D CROCIEqDivA m LV 57.22 +.7 +.5 +10.0/A CROCIEqDivC m LV 57.06 +.7 ... +9.2/B CROCIIntlA m FB 46.44 -3.9 -4.4 +1.5/E CROCIIntlS FB 46.66 -3.9 -4.3 +1.7/E CmnctnsA m SC 26.10 +1.3 -2.8 +3.9/D CorEqA m LB 28.73 ... +5.6 +11.8/B CorEqS LB 29.03 +.1 +5.8 +12.1/A CptlGrA m LG 84.94 +.5 +10.3 +13.2/C CptlGrS LG 85.84 +.6 +10.4 +13.4/C EAFEEqIdxInstl FB 6.36 -3.3 -2.9 +4.3/C EmMktFixIncS EB 8.91 +.6 -5.1 +2.1/E EmMktsEqS EM 19.44 -4.8 -5.9 +7.0/B Eq500IdxInstl LB 227.84 -.2 +4.7 +12.2/A Eq500IdxS LB 224.79 -.2 +4.7 +12.1/A GNMAS GI 13.36 +.6 -.7 +.9/C GlbHiIncInstl HY 6.67 ... -.1 +5.3/A GlbIncBldrA m IH 9.31 -.4 -1.1 +5.9/A GlbSmCpA m SW 37.73 -.9 +1.9 +5.4/E GlbSmCpS SW 39.95 -.9 +2.1 +5.7/E HiCoGlBdS IB 8.97 -.2 -2.4 +2.7/B HiIncA m HY 4.63 -.2 -.1 +4.5/B HiIncC m HY 4.63 -.3 -.7 +3.7/D HlthWllnssS SH 40.53 +2.5 +7.8 +2.4/D IntlGrS FG 34.27 -3.2 -2.5 +4.9/D IntrmTxAmtFrS MI 11.60 +.4 -.2 +1.9/D LgCpFocGrS LG 49.12 +.3 +9.3 +13.0/C LtnAmrcEqS LS 21.86 -3.2 -15.4 +3.5/A MATxFrS MT 14.04 +.5 -.5 +2.4/B MgdMuniBdA m ML 8.98 +.5 -.5 +2.6/D MgdMuniBdS ML 8.99 +.5 -.5 +2.8/D MltAstGlbAllcS IH 15.78 -1.9 -2.2 +2.8/E MltsecIncA m MU 4.46 +.1 -2.0 +2.0/E NYTxFrIncA m MY 10.47 +.4 -.6 +2.5/C NYTxFrIncS MY 10.47 +.5 -.3 +2.7/C RlEsttSecA m SR 20.48 +2.5 +1.8 +7.1/B SP500IdxS LB 31.66 -.2 +4.6 +12.1/A SciandTechA m ST 24.96 +.4 +16.5 +19.7/D ShrtDurS CS 8.57 +.2 +.2 +1.3/B ShrtTrmMnBdIns MS 10.01 +.3 +.7 +1.0/C SmCpCorS SB 34.39 +1.2 +10.5 +12.5/A StratHYTxFrA m HM 12.08 +.6 +.1 +3.5/E StratHYTxFrS HM 12.09 +.6 +.2 +3.8/D TotRetBdA m CI 10.39 +.6 -2.3 +1.9/C TotRetBdS CI 10.39 +.6 -2.2 +2.2/B WldDivS WS 30.24 -1.6 -.5 +4.4/EDiamond HillAllCpSelI LB 16.58 +.1 +2.9 +7.7/E CorpCrdtA m HY 11.19 +.4 +1.5 +6.0/A CorpCrdtI HY 11.15 +.3 +1.7 +6.3/A LgCpA m LV 26.13 -.2 -1.2 +9.5/B LgCpC m LV 24.67 -.2 -1.6 +8.7/C LgCpI LV 26.34 -.2 -1.1 +9.8/B LgCpY LV 26.37 -.2 -1.0 +9.9/B LngShrtA m LO 25.54 +.2 -.9 +4.2/C LngShrtC m LO 22.76 +.1 -1.2 +3.4/C LngShrtI LO 26.21 +.2 -.7 +4.5/C SmCpA m SV 36.30 -.7 +1.9 +6.6/E SmCpI SV 36.89 -.7 +2.0 +6.9/E SmCpY SV 36.93 -.7 +2.1 +7.0/E SmMidCpI MV 23.20 -.6 +3.3 +8.6/CDodge & CoxBal MA 106.05 +.1 +1.3 +8.5/A GlbStk WS 13.60 -.9 -1.9 +8.1/C Inc CI 13.42 +.7 -.9 +2.8/A IntlStk FB 43.27 -2.7 -6.6 +2.5/E Stk LV 205.70 -.1 +2.9 +11.6/ADominionImpactBdInv m CI 10.95 +.6 -1.5 +2.3/B ImpactEqInstl d LB 23.71 -1.8 +1.3 +6.9/E ImpactEqInv m LB 23.71 -1.8 +1.1 +6.6/E ImpactIntlEqInv m FV 8.52 -4.2 -4.3 +4.9/ADoubleLineCorFII CI 10.72 +.5 -.7 +2.5 CorFIN b CI 10.71 +.5 -.9 +2.3 EmMktsFII EB 10.23 +.3 -2.8 +4.1/C EmMktsFIN b EB 10.23 +.2 -3.0 +3.8/C FltngRtI d BL 9.88 ... +1.8 +3.0/D FltngRtN m BL 9.90 +.1 +1.7 +2.7/E LowDurBdI CS 9.95 +.3 +.6 +1.9 LowDurBdN b CS 9.94 +.2 +.4 +1.7 MltAsstGrA m TV 9.44 -.2 +.4 +6.4 MltAsstGrI d TV 9.48 -.1 +.5 +6.7 TtlRetBdI CI 10.43 +.6 -.1 +2.4/B TtlRetBdN b CI 10.43 +.6 -.1 +2.2/BDreyfusAMTFMnBdA f MI 13.88 +.5 -.1 +2.8/B AMTFMnBdZ MI 13.89 +.5 +.1 +3.1/A ActvMidCpA f MB 61.29 -2.6 -.4 +6.8/D ActvMidCpI MB 61.49 -2.6 -.2 +7.0/D Apprec,IncInv LB 36.19 +.2 +2.8 +10.6/C BalOppA f MA 23.37 -.5 +2.5 +7.3/B BdMktIdxInv b CI 10.02 +.7 -1.5 +1.4/D BstnCoSmCpValI SB 24.50 +1.5 +9.5 +12.1/B BstnCoSmMdCpGrI MG 23.57 -.1 +19.6 +14.8/A CAAMTFMnBdA f MF 14.82 +.5 +.1 +2.8/B CAAMTFMnBdZ MF 14.82 +.5 +.2 +3.0/B ConnecticutA f SI 11.49 +.5 -.2 +2.1/B CorEqA m LB 18.33 +.1 +2.9 +10.4/C DiscpStk b LB 38.34 -.9 +5.0 +12.0/A DynTtlRetA f AM 15.68 -.1 -.8 +1.0/C DynTtlRetC m AM 14.54 -.2 -1.2 +.2/C DynTtlRetI AM 16.12 -.1 -.6 +1.2/B GrandInc LG 22.63 -.6 +7.1 +11.4/D HYA m HY 6.09 -.2 -.4 +3.9/D HYI HY 6.09 -.2 -.3 +4.1/C HYMuniBdZ b HM 12.48 +1.4 +3.1 +7.1/A InCorpd LG 12.03 -.6 +5.5 +10.6/E InsSP500StkIdxI LB 55.76 -.2 +4.7 +12.2/A IntlBdA f IB 15.31 -1.1 -2.9 +2.2/C IntlStkI FG 18.70 -1.8 +.1 +8.2/B IntlStkIdxInv FB 17.42 -3.3 -2.8 +4.1/C IntrmMnBd MI 13.42 +.4 -.2 +2.4/C IntrmTrmIncA f CI 12.86 +.4 -2.3 +1.0/E IntrmTrmIncI CI 12.86 +.5 -2.1 +1.4/D LgCpEqI LG 22.55 -1.1 +6.2 +12.7/C MassachusettsZ MT 11.36 +.4 -.6 +2.2/B MidCpIdxInvs MB 39.19 -.4 +5.3 +11.1/A MnBd MI 11.61 +.7 +.1 +3.0/A MnBdOppA f MI 12.75 +.5 +.1 +2.9/A MnBdOppZ MI 12.75 +.6 +.2 +3.0/A NJMnBd,IncA f MJ 12.76 +.6 +.3 +3.2/C NYAMTFMnBdA f MN 14.65 +.6 -.5 +2.6/B NYTxExBd MN 14.60 +.5 -.2 +2.9/A NatrlResA f SN 32.64 -4.7 +1.9 +6.2/B OppcMidCpValA f MB 34.70 -1.1 +3.8 +7.8/C OppcSmCpInv SG 39.71 -.4 +8.1 +11.7/C PennsylvaniaA f MP 15.97 +.5 -.3 +3.3/B RsrchGr,IncZ LG 16.44 +.6 +12.8 +13.2/C SP500Idx LB 56.50 -.2 +4.5 +11.9/B ShrtIntermMnBdD b MS 12.82 +.3 +.7 +.6/D ShrtTrmIncD CS 10.09 +.1 -.8 +.4/E SmCpStkIdxInvs SB 35.30 +.4 +12.0 +14.2/A StandishGlbFII IB 21.28 +.6 -.3 +2.2/C StratValA f LV 40.43 -1.8 +.8 +9.5/B StratValI LV 40.56 -1.8 +1.0 +9.8/B StructMidCpA f MB 31.17 -2.2 -.8 +7.9/C StructMidCpI MB 31.87 -2.1 -.6 +8.1/C SustUSEqZ LB 11.57 +.4 +2.1 +7.7/E T/STtlRetBdI MI 22.66 +.5 -.1 +2.4/C TechGrA f ST 57.06 -.2 +16.5 +21.2/C TxMgdGrA m LB 29.89 +.1 +2.0 +9.6/D USMortgZ b GI 14.49 +.5 -1.0 +.7/C UltraShrtIncZ UB 10.07 +.2 +.8 +.4/E WldwideGrA f WS 53.82 ... +.7 +9.3/BDriehausActvInc XS 9.68 -.7 +1.1 +1.5/D EmMktsGrInv d EM 37.43 -4.0 -5.6 +7.6/B sEvnDrv AM 11.15 -2.2 +3.3 +2.8/ADupreeMtKntckyTFInc SI 7.61 +.5 -.4 +2.2/A MtKntckyTFSM SS 5.23 +.5 ... +1.1/C MtNrthCrlnTFInc SI 11.36 +.5 -.7 +2.3/A MtTnnssTFInc SI 11.26 +.6 -.4 +2.2/BEPEmMktsSmCoA m EM 12.39 -5.8 -11.3 +3.8/DEaton VanceAMTFreeMuniIncA m ML 8.96 +.3 +.5 +3.1/C AmtFreeMuniIncI ML 9.79 +.3 +.7 +3.4/B AtlntCptSMIDCA m MG 32.84 +.1 +7.7 +13.9/A AtlntCptSMIDCI MG 36.23 +.1 +7.8 +14.2/A BalA m MA 9.27 +.1 +2.5 +6.6/C BalC m MA 9.31 +.1 +2.2 +5.8/D CAMnOpA m MF 10.32 +.6 +.7 +3.4/A CnctctMnIncA m SL 9.95 +.5 +.1 +2.5/B DivBldrA m LB 14.81 -.1 +2.9 +9.5/D DivBldrC m LB 14.89 -.2 +2.5 +8.7/E DivBldrI LB 14.79 -.1 +3.0 +9.8/D FltngRtA m BL 9.34 +.2 +2.5 +4.3/B FltngRtAdv b BL 9.03 +.2 +2.5 +4.3/B FltngRtAdvtgA m BL 10.92 +.2 +2.7 +5.0/A FltngRtAdvtgAdv b BL 10.92 +.2 +2.8 +5.0/A FltngRtAdvtgC m BL 10.90 +.1 +2.4 +4.5/A FltngRtC m BL 9.02 +.1 +2.1 +3.6/C FltngRtHiIncA m BL 9.41 +.1 +2.1 +4.4/A FltngRtHiIncAdv b BL 8.85 +.1 +2.1 +4.4/A FltngRtHiIncC m BL 8.83 +.1 +1.7 +3.6/C FltngRtHiIncI BL 8.86 +.2 +2.3 +4.7/A FltngRtInstl BL 9.04 +.2 +2.6 +4.6/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA m IH 8.98 -1.1 -.3 +5.6/B GlbIncBldrC m IH 8.88 -1.2 -.8 +4.8/B GlbMcrAbRtA m NT 8.84 -.4 -1.6 +2.0/D GlbMcrAbRtI NT 8.82 -.4 -1.5 +2.3/C GovtOppsA m GS 6.13 -.2 -.2 +.5/B GovtOppsC m GS 6.12 -.2 -.6 -.3/E GrA m LG 30.18 +.6 +13.2 +13.6/C GreaterChinaGrA m CH 25.11 -6.9 -.9 +10.6/B GreaterIndiaA m EI 34.34 ... -6.8 +7.6/B HYMuniIncA m HM 8.90 +1.0 +.9 +4.9/C HYMuniIncC m HM 8.23 +.9 +.4 +4.1/D HiIncOppsA m HY 4.39 -.3 -.3 +4.5/B HiIncOppsC m HY 4.40 -.1 -.5 +3.8/D IncofBostonA m HY 5.57 -.1 -.2 +4.2/C IncofBostonC m HY 5.58 -.1 -.6 +3.4/E IncofBostonI HY 5.57 -.2 -.1 +4.4/C LgCpValA m LV 19.78 +.1 +1.9 +7.9/D LgCpValC m LV 19.79 -.1 +1.5 +7.0/E LgCpValI LV 19.86 +.1 +2.1 +8.1/C LgCpValR b LV 19.72 ... +1.8 +7.6/D MAMnIncA m MT 8.70 +.4 -.5 +2.3/B MnstMnIncA m SM 9.27 +.4 -.6 +1.9/D NYMuniIncA m MY 9.92 +.4 -.4 +2.8/C NYMuniIncC m MY 9.92 +.3 -.8 +2.0/D NrthCrlnMnIncA m SL 8.83 +.4 -.2 +2.3/C NtnlLtdMtMnIncA m MI 9.74 +.4 +.2 +1.9/D NtnlLtdMtMnIncC m MI 9.13 +.3 -.1 +1.1/E NtnlMnIncA m ML 9.76 +.5 +1.0 +4.0/A NtnlMnIncC m ML 9.76 +.5 +.6 +3.2/B NtnlMnIncI ML 9.76 +.5 +1.2 +4.3/A NwJrsyMnIncA m MJ 9.07 +.6 +.5 +3.1/C OhioMuniIncA m MO 8.81 +.5 -.4 +2.8/B OregonMuniIncA m SL 8.45 +.4 +1.1 +3.0/A PnsylvnMnIncA m MP 8.52 +.4 +.9 +2.4/C ShrtDrGovtIncA m GS 8.21 ... +1.0 +1.2/A ShrtDrGovtIncC m GS 8.22 -.1 +.7 +.6/A ShrtDrStratIncA m NT 7.31 -.2 ... +2.2/C ShrtDrStratIncC m NT 6.89 -.5 -.4 +1.4/D SthCrlnMnIncA m SL 9.08 +.5 +.9 +2.9/A TABSShTrmMnBdA m MS 10.27 +.3 -.4 +.7/D TABSShTrmMnBdI MS 10.27 +.3 -.3 +1.0/C TxMgdEqAstAlcA m XM 21.15 -.7 +5.0 +9.7/A TxMgdEqAstAlcC m XM 19.61 -.7 +4.5 +8.9/B TxMgdGlbDivIncA m WS 12.54 -1.6 -.4 +6.2/D TxMgdGlbDivIncC m WS 12.51 -1.6 -.8 +5.4/E TxMgdGr10 LG 1196.04 -.6 +5.0 +12.0/D TxMgdGr11A m LG 53.76 -.6 +4.8 +11.7/D TxMgdGr11C m LG 48.12 -.7 +4.4 +10.8/E TxMgdGr12A m LG 24.15 -.6 +4.7 +11.5/D TxMgdGr12C m LG 23.42 -.7 +4.3 +10.6/E TxMgdMltCpGrA m LG 31.51 +.5 +17.2 +14.2/B TxMgdSmCpA m SG 27.88 +.2 +10.2 +11.0/D TxMgdValA m LV 26.98 -1.4 +2.0 +8.7/C TxMgdValC m LV 25.85 -1.4 +1.6 +7.9/D TxMgdValI LV 26.88 -1.4 +2.2 +9.0/B VrgnMnIncA m SL 7.73 +.4 +.7 +2.6/B WldwideHlthSciA m SH 11.00 +2.0 +6.8 +.3/D WldwideHlthSciC m SH 11.07 +1.9 +6.3 -.5/DEdgar LomaxVal LV 14.82 -.4 -.3 +10.6/AEdgewoodGrInstl LG 34.74 +2.1 +17.5 +19.9/AElfunDivers MA 18.65 -.9 +.3 +5.6/D Inc CI 11.08 +.6 -1.7 +2.1/B IntlEq FG 21.91 -3.4 -3.4 +2.7/E Trusts LG 64.55 +.8 +6.9 +12.0/D TxExInc ML 11.31 +.5 +.1 +2.8/DEmeraldBnkngFinA m SF 48.95 -.9 +7.8 +16.9/A GrA m SG 29.00 +.8 +9.6 +10.4/DEuroPacGoldA m SP 8.58 -2.9 -3.4 +16.1/A IntlDivIncA m FV 7.61 -1.4 -8.4 -2.1/E IntlValA m FV 7.07 -1.2 -9.2 -.6/EEvermoreGlbValInstl d SW 15.20 -4.0 ... +10.7/BFAMEqIncInv MB 31.49 -.7 +5.0 +12.4/A ValInv MG 75.02 -1.3 +2.0 +10.0/CFDPBKCptlApprInvA m LG 17.88 +1.3 +17.1 +12.4 BKInstlInvA m FB 13.52 -.1 -3.8 +3.4 BRCorAlpBdInvA m MU 9.88 +.5 -2.0 +1.2FMICommonStk MB 27.27 -.7 +2.6 +8.9/C LgCp LB 22.16 -.4 +3.1 +9.9/DFPACptl MV 34.95 +.9 +2.0 +1.6/E Crescent d MA 34.86 -.2 +1.1 +6.4/C NewInc CS 9.90 +.3 +1.1 +1.8/A Paramount WS 22.79 +.1 +2.7 +10.4/A USVal LB 10.15 -.5 +3.6 +2.7/EFairholme FundsFcdInc HY 10.75 +.2 +.2 +7.1/A Fund d LV 18.52 -.2 -8.0 -1.1/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/B BdA f TW 8.93 +.5 -2.1 +3.5/B BdC m TW 8.99 +.4 -2.5 +2.7/D BdF f TW 9.00 +.4 -2.2 +3.5/B BdInstl TW 8.93 +.5 -2.1 +3.7/B CloverSmValA f SV 26.80 +1.0 +3.4 +9.3/D CloverSmValIns SV 26.91 +1.0 +3.5 +9.6/C CptlIncA f CA 7.96 -.5 -.1 +3.7/E CptlIncB m CA 7.97 -.6 -.6 +2.9/E CptlIncC m CA 7.96 -.6 -.5 +2.9/E CptlIncF f CA 7.95 -.5 -.1 +3.6/E CptlIncInstl CA 7.97 -.5 ... +3.9/D EqInc,IncA f LV 25.36 -1.9 +1.0 +6.4/E EqInc,IncC m LV 25.31 -2.0 +.6 +5.6/E EqInc,IncF m LV 25.38 -1.9 +.8 +6.2/E EqInc,IncInstl LV 25.35 -1.9 +1.1 +6.7/E FltngRStrIncA m BL 9.92 +.1 +1.7 +3.4/C FltngRStrIncIns BL 9.92 +.1 +1.9 +3.8/C GlbAllcA f IH 19.88 -1.5 -.6 +4.2/C GlbAllcC m IH 19.32 -1.6 -1.0 +3.4/D GlbAllcInstl IH 19.99 -1.5 -.5 +4.5/C GvtIncIns GI 9.86 +.6 -1.1 +.9/B GvtIncSecIncF f GI 8.55 +.7 -1.1 +.8/C GvtUltShrDrIns UB 9.88 +.1 +.8 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.69 -.2 -.4 +4.7/B HiIncBdA f HY 7.33 -.2 -.4 +4.6/B HiIncBdC m HY 7.31 -.3 -.8 +3.8/D InsHYBdIns d HY 9.68 -.3 -.3 +5.3/A IntermCorpBdIns TW 8.92 +.4 -1.2 +2.1/E IntermMuniSvc MI 9.93 +.4 -.4 +2.4/B IntlLeadersA f FB 35.84 -5.2 -4.1 +2.5/E IntlLeadersC m FB 33.21 -5.2 -4.5 +1.7/E IntlLeadersIns FB 35.91 -5.2 -4.0 +2.7/D IntlSmMidCoA m FR 38.85 -3.7 -2.9 +4.7/E IntlStrVlDvA f FV 3.46 +.5 -5.8 -.1/E IntlStrVlDvC m FV 3.43 +.5 -6.2 -.8/E IntlStrVlDvIns FV 3.47 +.6 -5.4 +.2/E KaufLCA f LG 25.94 -.7 +10.5 +10.6/E KaufLCC m LG 23.92 -.7 +10.1 +9.7/E KaufLCIns LG 26.57 -.6 +10.7 +10.9/E KaufLCR b LG 24.80 -.7 +10.3 +10.2/E KaufmannA m MG 6.52 -1.7 +16.6 +12.9/B KaufmannB m MG 5.41 -1.6 +16.3 +12.3/B KaufmannC m MG 5.40 -1.6 +16.4 +12.3/B KaufmannR m MG 6.54 -1.7 +16.8 +12.9/B KaufmannSmCpA m SG 38.41 +.4 +19.4 +15.8/A KaufmannSmCpC m SG 33.17 +.3 +19.0 +15.2/A KaufmannSmCpR b SG 38.58 +.4 +19.4 +15.9/A MDTAllCpCorIns LV 30.04 -.5 +8.3 +11.7/A MDTBalA f MA 19.44 -.5 +4.3 +6.8/B MDTBalInstl MA 19.49 -.6 +4.4 +7.0/B MDTLgCpGrA f LB 20.60 +.6 +13.3 +12.5/A MDTLgCpValInstl LV 28.33 -1.2 +1.3 +7.8/D MDTLgCpValSvc LV 28.35 -1.2 +1.2 +7.6/D MDTMidCpGrA f MB 43.43 -1.3 +10.0 +11.9/A MDTMidCpGrInstl MB 44.58 -1.3 +10.2 +12.2/A MDTSmCpCorInstl SB 22.17 +.4 +10.8 +17.6/A MDTSmCpGrA f SG 26.06 +.9 +15.1 +17.9/A MDTSmCpGrInstl SG 27.11 +1.0 +15.2 +18.2/A MIIntrmMnA f SI 10.95 +.4 -.4 +1.6/D MaxCpIdxInstl LB 13.35 -.2 +4.6 +12.2/A MaxCpIdxvc b LB 13.20 -.3 +4.4 +11.9/B MidCpIdxSvc MB 25.85 -.4 +5.5 +11.0/A MnHYAdvtgA f HM 8.88 +.7 +.9 +4.4/C MnHYAdvtgC m HM 8.88 +.6 +.6 +3.6/D MnHYAdvtgF f HM 8.88 +.7 +.9 +4.4/C MnStkAdvtgA f CA 13.54 -.9 +.3 +5.8/B MnStkAdvtgAC m CA 13.53 -.9 -.1 +5.1/B MnStkAdvtgAF f CA 13.54 -.9 +.3 +5.8/B MnStkAdvtgAIns CA 13.54 -.9 +.4 +6.1/A MnUltraShrtA m MS 10.00 +.1 +.6 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/B MortgInstl CI 9.33 +.7 -.8 +1.6/D MuniBdA f ML 10.36 +.5 -.2 +2.7/D OhioMuniIncA f MO 11.00 +.5 -.1 +2.6/B OhioMuniIncF m MO 11.00 +.4 -.2 +2.4/C PEMnIncA f MP 10.75 +.4 -.1 +2.8/C PrudentBearA f BM 14.05 -3.3 -10.0 -12.8/A PrudentBearIns BM 14.38 -3.3 -9.8 -12.7/A ShIntTtRtBdIns CS 10.12 +.2 -.3 +1.3/B ShrtIntrmDrMnA m MS 10.23 +.2 +.5 +.6/D ShrtIntrmDrMnIn MS 10.22 +.2 +.7 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.7 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.6 +1.4/B StratIncA f MU 8.79 +.3 -1.3 +3.2/C StratIncC m MU 8.78 +.2 -1.8 +2.5/D StratIncF f MU 8.74 +.4 -1.3 +3.3/C StratValDivA f LV 5.82 +2.2 -3.1 +7.5/D StratValDivC m LV 5.83 +2.2 -3.4 +6.7/E StratValDivIns LV 5.85 +2.2 -2.9 +7.7/D StrtgcIncIS MU 8.74 +.3 -1.2 +3.5/B TtlRetBdA m CI 10.57 +.6 -1.6 +2.0/B TtlRetBdC m CI 10.57 +.6 -1.9 +1.5/D TtlRetBdInstl CI 10.57 +.6 -1.3 +2.6/A TtlRetBdSvc b CI 10.57 +.5 -1.5 +2.2/B TtlRetGovtBdIns GI 10.56 +.8 -.6 +1.3/A TtlRetGovtBdSvc b GI 10.55 +.7 -.9 +.9/B USGvtSc13YrsIns GS 10.14 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.14 +.1 -.1 +.2/C USGvtSc25YrIns GS 10.58 +.4 -.8 .../D UltraShrtBdA m UB 9.09 +.1 +.6 +.9/D UltraShrtBdIns UB 9.09 +.2 +.9 +1.5/B forUSGovtSecA f GI 7.16 +.6 -1.3 +.8/CFidelity100Index LB 18.13 +.1 +4.4 +12.6/A 500IdxIns LB 96.97 -.1 +4.8 +12.4/A 500IdxInsPrm LB 96.97 -.1 +4.8 +12.4/A 500IdxInv LB 96.95 -.2 +4.8 +12.3/A 500IndexPrm LB 96.97 -.1 +4.8 +12.4/A AllSectorEq LG 12.97 +.2 +6.5 +11.8/D ArizonaMuniInc SL 11.86 +.5 -.5 +2.7/B AsstMgr20% XY 13.39 +.3 +.5 +3.6/B AsstMgr30% XY 11.09 +.1 +.8 +4.6/A AsstMgr40% CA 11.73 -.1 +1.0 +5.4/B AsstMgr50% CA 18.40 -.3 +1.4 +6.2/A AsstMgr60% MA 12.77 -.6 +1.7 +7.0/B AsstMgr70% MA 22.89 -.8 +2.2 +7.8/A AsstMgr85% AL 20.08 -1.1 +2.8 +9.0/A BCGrowth LG 16.09 +1.0 +16.3 +17.2/A BCGrowth LG 100.93 +.6 +15.0 +16.8/A BCGrowthK LG 101.09 +.6 +15.1 +16.9/A Balanced MA 24.73 +.5 +5.0 +8.7/A BalancedK MA 24.73 +.5 +5.0 +8.8/A BlueChipVal LV 19.51 +.2 -.5 +6.9/E CALtdTrmTFBd SS 10.51 +.2 +.4 +1.1/C CAMuniInc MC 12.73 +.5 -.3 +2.9/D Canada MQ 53.18 -.4 -2.7 +5.0/C Cap&Inc HY 10.07 -.6 +1.1 +6.0/A ChinaRegion CH 34.88 -8.7 -3.1 +7.2/D CmdtyStrat BB 5.21 -6.6 -4.2 -5.4/E CnncticutMunInc SL 11.22 +.4 -.2 +2.4/C CnsrvIncMnBd MS 10.02 +.1 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.7 +.8/C Contrafund LG 135.45 +.8 +12.3 +15.6/A ContrafundK LG 135.43 +.8 +12.4 +15.7/A ConvertibleSecs CV 29.06 -.8 +5.4 +4.7/E CorpBd TW 11.21 +.8 -2.3 +3.5/B CptlApprec LG 38.51 -1.5 +9.4 +10.4/E CptlApprecK LG 38.59 -1.5 +9.4 +10.6/E DisciplinedEq LB 39.59 -.7 +2.1 +8.6/E DisciplinedEqK LB 39.55 -.7 +2.1 +8.7/E DivGro LB 32.97 -.4 +.4 +8.3/E DivGroK LB 32.95 -.4 +.5 +8.4/E DiversIntl FG 39.01 -3.2 -2.5 +3.8/E DiversIntlK FG 38.95 -3.2 -2.5 +3.9/E EmMkts EM 30.70 -4.7 -6.2 +9.0/A EmMktsDbt EB 9.63 +.3 -3.5 +6.6/A EmMktsDiscovery EM 14.12 -7.3 -8.1 +7.5/B EmMktsIdxPrm EM 10.59 -6.1 -7.2 +6.2/C EmMktsK EM 30.73 -4.7 -6.2 +9.1/A EmergEMEA EM 9.73 -.9 -6.0 +8.0/A EmergMketsOpps EM 19.79 -5.6 -7.6 +7.9/A EmergingAsia PJ 42.66 -6.0 -5.3 +9.6/A EqDividendInc LV 27.49 +.6 +.1 +8.6/C EqDividendIncK LV 27.48 +.6 +.1 +8.7/C EqIncome LV 58.01 -.2 -1.1 +7.6/D EqIncomeK LV 57.97 -.2 -1.0 +7.8/D Europe ES 40.57 -4.4 -4.2 +3.4/C ExMktIdxInPr MB 67.32 +.3 +8.6 +11.2/A ExMktIdxInv MB 67.34 +.3 +8.6 +11.2/A ExMktIdxPr MB 67.34 +.3 +8.6 +11.2/A ExprtMltntnl LB 22.30 -.3 +.4 +8.8/D ExprtMltntnlK LB 22.26 -.3 +.5 +9.0/D Fidelity LG 47.88 -1.2 +5.9 +10.8/E FidelityK LG 47.88 -1.2 +5.9 +10.9/E FltngRtHiInc BL 9.49 +.1 +2.5 +3.9/B FltngRtHiInc BL 9.61 -.1 +2.0 +3.9/B FocedHiInc HY 8.42 -.1 -1.3 +3.8/D FocusedStock LG 25.94 +.5 +14.5 +14.2/B FourinOneIdx AL 45.34 -.7 +2.4 +8.7/A Frdm 2005 TA 12.37 -.3 +.2 +4.7/B Frdm 2010 TA 15.74 -.4 +.4 +5.5/A Frdm 2015 TD 13.12 -.7 +.6 +6.2/A Frdm 2020 TE 16.30 -.8 +.8 +6.7/A Frdm 2025 TG 14.22 -.8 +1.0 +7.1/A Frdm 2030 TH 17.82 -1.1 +1.3 +8.1/A Frdm 2035 TI 15.09 -1.4 +1.7 +8.9/A Frdm 2040 TJ 10.59 -1.5 +1.7 +9.0/A Frdm 2045 TK 12.02 -1.4 +1.8 +9.0/A Frdm 2050 TN 12.09 -1.4 +1.8 +9.0/A Frdm 2055 TL 13.65 -1.4 +1.7 +9.0/B Frdm Inc RI 11.57 -.1 -.1 +3.9/B FrdmIdx2055Inv TL 15.40 -1.0 +2.2 +9.0/B GNMA GI 11.15 +.6 -.9 +1.2/A GlbCmdtyStk SN 13.50 -4.1 +2.4 +6.7/A GlbHiInc HY 9.40 -.7 -1.8 +4.9/B GlbexUSIdxIns FB 13.02 -3.9 -3.8 +5.1/B GlbexUSIdxInsPr FB 13.03 -3.9 -3.8 +5.2/B GlbexUSIdxPr FB 13.02 -3.9 -3.8 +5.1/B GlobalEqIncome WS 14.11 -1.5 -1.7 +6.4/D GlobalexUSIdx FB 12.75 -3.8 -3.7 +5.2/B GovernmentInc GI 10.00 +.7 -1.1 +1.0/B GrDiscv LG 36.57 -.1 +12.3 +15.5/A GrDiscvK LG 36.60 -.1 +12.4 +15.6/A GrStrategies MG 43.74 -1.3 +6.4 +8.5/D GrStrategiesK MG 44.08 -1.2 +6.5 +8.7/D GroCo LG 19.17 +.2 +15.3 +19.4/A GroCo LG 204.83 +.1 +14.7 +18.9/A GroCoK LG 204.89 +.1 +14.7 +19.0/A Growth&Inc LB 38.40 ... +2.2 +9.9/D Growth&IncK LB 38.36 ... +2.2 +10.0/C HighIncome HY 8.80 -.2 +.8 +5.5/A Independence LG 40.36 -.2 +8.3 +8.7/E IndependenceK LG 40.39 -.2 +8.3 +8.8/E InfPrtBd IP 11.89 +1.1 ... +1.8/B InfPrtBdIdxPrm IP 9.84 +1.0 +.1 +2.1/B In-ProtBondA m IP 11.72 +1.0 -.2 +1.4/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 52

In-ProtBondI IP 11.85 +1.1 -.1 +1.7/B IntermediateBd CI 10.56 +.3 -1.0 +1.3/D InternationalVa FV 8.63 -3.6 -4.7 +1.7/D IntlCptlApprec FG 20.97 -3.0 -.4 +8.6/A IntlDiscv FG 44.22 -4.0 -3.2 +4.9/D IntlEnhIdx FV 9.86 -3.6 -2.8 +5.6/A IntlGr FG 16.11 -2.7 -.2 +6.4/B IntlGr FG 13.59 -2.8 -.7 +6.1/C IntlIdxInstl FB 41.99 -3.4 -2.7 +4.7/B IntlIdxInstlPrm FB 41.99 -3.4 -2.7 +4.7/B IntlIdxInv FB 41.97 -3.4 -2.7 +4.6/B IntlIdxPremium FB 41.98 -3.4 -2.7 +4.7/B IntlRlEstt GR 11.62 -2.5 -.3 +6.8/A IntlSmCp FQ 28.77 -5.1 -3.8 +10.4/A IntlSmCp FR 17.77 -5.2 -1.1 +8.5/C IntlSmCpOpps FR 19.10 -5.2 -1.2 +9.4/B IntlVal FV 10.25 -3.4 -4.1 +2.1/D IntrmGovtInc GI 10.23 +.4 -.8 +.4/D IntrmMuniInc MI 10.24 +.3 -.1 +2.2/C IntrmTrBdIdPrm GI 10.38 +.7 -1.6 +1.0/B InvmGradeBd CI 10.97 +.8 -1.1 +2.6/A InvmGradeBd CI 7.72 +.8 -1.4 +2.2/B Japan JS 15.07 -5.8 -2.5 +8.7/C JapanSmlrCo JS 17.87 -7.8 -5.7 +12.5/B LTTrsBdIdxPrm GL 12.79 +2.7 -2.3 +4.0/B LargeCapStock LB 32.67 -.3 +3.2 +10.3/C LargeCapValIdx LV 12.68 -.7 -.1 +8.7/C LatinAmerica LS 21.54 +1.3 -12.0 +1.9/D LgCpCorEnhIdx LB 15.42 -1.0 +5.2 +11.6/B LgCpGrEnhIdx LG 20.44 -.1 +8.0 +13.9/C LgCpValEnhIdx LV 13.27 -1.3 +.5 +9.3/B LimitedTermGov GS 9.76 +.2 -.5 +.1/D LowPrStk MV 55.19 -2.2 +1.2 +8.3/C LowPrStkK MV 55.16 -2.2 +1.3 +8.4/C LtdTrmMuniInc MS 10.47 +.3 +.4 +1.1/B LvrgdCoStk MB 34.95 -1.7 +4.5 +7.0/D LvrgdCoStkK MB 35.04 -1.7 +4.5 +7.1/D MAMunicipalInc MT 11.98 +.5 -.6 +2.7/A Magellan LG 107.68 -.3 +7.9 +12.7/C MagellanK LG 107.54 -.3 +8.0 +12.8/C MegaCapStock LB 17.86 -.3 +2.5 +10.0/D MichiganMuniInc SL 11.99 +.3 -.6 +2.6/B MidCapIdxIns MB 21.72 -.2 +4.3 +10.1/B MidCapIdxPrm MB 21.72 -.2 +4.3 +10.1/B MidCapStock MG 38.54 +.1 +5.1 +10.0/C MidCapStockK MG 38.56 +.2 +5.1 +10.1/C MidCapValue MV 24.60 -1.4 -3.2 +5.7/E MidCpEnhIdx MB 15.90 -1.6 +1.6 +8.9/C MinnesotaMnInc SM 11.42 +.3 -.6 +2.2/C MortgageSecs CI 10.92 +.7 -1.0 +1.4/D MrylndMuniInc SL 11.15 +.5 -.9 +2.7/B MuniInc ML 12.80 +.6 -.4 +3.2/C MuniInc2019 MS 10.57 +.1 +.8 +1.1/B NJMunicipalInc MJ 11.70 +.8 ... +3.6/B NYMuniInc MY 12.95 +.5 -.6 +2.6/C NasdCmpIdx LG 101.65 +.8 +12.2 +16.7/A NewMillennium LB 42.02 -.2 +5.6 +11.1/B NewMktsInc EB 15.14 +.4 -4.6 +5.8/A Nordic MQ 52.25 -3.0 -2.0 +7.1/A OTCPortfolio LG 12.65 +.6 +15.2 +20.3/A OTCPortfolioK LG 12.82 +.7 +15.2 +20.5/A OhioMunilInc MO 11.92 +.4 -.8 +3.1/A Overseas FG 49.74 -3.3 -1.9 +6.7/B OverseasK FG 49.65 -3.3 -1.8 +6.8/B PacicBasin DP 33.81 -5.8 -4.7 +10.6/A PennsylvnMnInc MP 10.96 +.3 -.4 +2.7/C Puritan MA 24.33 ... +4.6 +9.0/A PuritanK MA 24.31 ... +4.6 +9.1/A RealEstInv SR 42.54 +3.2 +2.4 +7.3/A RlEstateIdxPrm SR 15.79 +3.3 +2.6 +6.4/B RlEsttInc SR 10.94 +1.4 +1.9 +6.1/C RlEsttInc SR 12.03 +1.7 +1.4 +6.5/B SCGrth SG 28.81 ... +16.5 +15.9/A SCValue SV 20.64 -1.3 +1.6 +10.0/C STTrsBdIdxPrm GS 10.20 +.2 -.4 +.4/B ShTrmBd CS 8.51 +.2 ... +.9/C ShrtDurHiInc HY 9.40 -.1 +.6 +3.2/E SmCapIdxIns SB 22.31 +.7 +10.5 +12.1/A SmCapIdxInv SB 22.28 +.7 +10.4 +12.0/B SmCpDiscv SB 12.23 -1.5 +3.5 +7.0/E SmCpDiscv SB 26.68 -1.4 +2.8 +7.0/E SmCpEnhIdx SB 14.78 -.6 +8.4 +9.6/D SmCpOpps SB 15.44 -.1 +10.0 +10.1/C SmallCapStock SB 18.85 +.2 +6.3 +9.0/D StkSelorAllCp LG 46.93 -.6 +6.8 +12.3/D StkSelorSmCp SB 28.91 -.3 +9.3 +9.8/C StkSlrLgCpVal LV 20.63 -1.0 -.4 +7.4/D StratDivInc AL 15.23 +.6 +1.2 +8.1/B StratRlRet XY 8.85 -.7 +.4 +2.0/E TaxFreeBond ML 11.33 +.4 -.6 +3.2/C TelecomandUtls SU 26.26 +5.0 +4.0 +9.1/B TotalBond CI 10.39 +.7 -1.1 +2.7/A TotalEmMkts EM 12.57 -4.2 -7.2 +7.4/B Trend LG 107.95 -.1 +11.0 +15.2/B TtlIntlEq FG 9.00 -3.5 -3.3 +5.6/C TtlMktIdxF LB 80.27 ... +5.5 +12.2/A TtlMktIdxInsPrm LB 80.24 ... +5.5 +12.2/A TtlMktIdxInstl LB 80.25 ... +5.5 +12.2/A TtlMktIdxInv LB 80.25 -.1 +5.4 +12.1/A TtlMktIdxPrm LB 80.26 ... +5.5 +12.2/A USBdIdxF CI 11.27 +.8 -1.5 +1.8/C USBdIdxIns CI 11.27 +.8 -1.5 +1.8/C USBdIdxInsPrm CI 11.27 +.8 -1.5 +1.8/C USBdIdxInv CI 11.27 +.7 -1.5 +1.7/D USBdIdxPrm CI 11.27 +.8 -1.5 +1.8/C ValDiscv LV 28.79 ... -.5 +7.4/D ValDiscvK LV 28.82 ... -.4 +7.6/D Value MV 12.24 +.3 +1.0 +7.3/D ValueK MV 12.25 +.2 +1.1 +7.4/D ValueStrategies LV 42.57 +.4 +1.2 +7.6/D Worldwide WS 28.41 -1.0 +7.6 +10.1/AFidelity AdvisorAssetMgr60%A m MA 12.72 -.5 +1.5 +6.7/B AssetMgr70%A m MA 22.84 -.8 +2.0 +7.5/A AssetMgr70%C m MA 22.68 -.9 +1.6 +6.7/B AssetMgr70%I MA 22.89 -.8 +2.1 +7.8/A AssetMgr70%M m MA 22.82 -.9 +1.8 +7.2/B BalancedA m MA 21.70 +.4 +4.6 +8.4/A BalancedC m MA 21.56 +.4 +4.2 +7.5/A BalancedI MA 22.12 +.5 +4.8 +8.6/A BalancedM m MA 21.95 +.4 +4.5 +8.1/A BiotechnologyA m SH 28.39 +4.5 +13.1 -1.1/E BiotechnologyI SH 30.04 +4.5 +13.2 -.8/E BiotechnologyM m SH 26.88 +4.5 +12.8 -1.4/E CAMuniIncI MC 12.75 +.4 -.4 +2.7/D CapitalDevA m LB 16.49 -.3 +3.1 +10.0/C CapitalDevO LB 17.07 -.2 +3.3 +10.4/C ConsumerDscrtA m CD 28.33 +.8 +12.1 +11.5/B ConsumerStplsA m CC 79.98 +3.3 -7.1 +2.4/E ConsumerStplsC m CC 77.71 +3.2 -7.4 +1.6/E ConsumerStplsI CC 80.61 +3.3 -6.9 +2.7/D ConsumerStplsM m CC 79.18 +3.2 -7.2 +2.1/E CorporateBondI TW 11.21 +.8 -2.3 +3.4/C DiverIntlA m FG 22.99 -3.2 -2.8 +3.9/E DiverIntlC m FG 21.99 -3.3 -3.2 +3.2/E DiverIntlI FG 23.37 -3.2 -2.7 +4.2/E DiverIntlM m FG 22.83 -3.2 -2.9 +3.7/E DiversiedStkA m LB 26.79 -.5 +8.2 +12.0/A DiversiedStkO LB 27.54 -.5 +8.4 +12.4/A DividendGrowthA m LB 17.52 -.4 +.3 +7.9/E DividendGrowthC m LB 16.55 -.5 -.1 +7.1/E DividendGrowthI LB 18.49 -.3 +.5 +8.2/E DividendGrowthM m LB 17.43 -.4 +.3 +7.7/E EmMktsIncA m EB 13.32 +.5 -4.7 +5.4/A EmMktsIncC m EB 13.43 +.4 -5.0 +4.7/B EmMktsIncI EB 13.06 +.5 -4.6 +5.7/A EmMktsIncM m EB 13.26 +.5 -4.7 +5.4/A EmergingAsiaA m PJ 38.94 -6.0 -5.2 +9.5/A EmergingAsiaC m PJ 35.30 -6.0 -5.5 +8.7/B EmergingAsiaI PJ 40.15 -5.9 -5.0 +9.8/A EmergingMktsA m EM 28.22 -4.7 -6.4 +8.4/A EmergingMktsC m EM 26.79 -4.8 -6.8 +7.5/B EmergingMktsI EM 28.39 -4.7 -6.3 +8.7/A EmergingMktsM m EM 27.98 -4.7 -6.6 +8.0/A EnergyA m EE 36.47 -1.4 +5.9 +4.4/A EnergyC m EE 33.44 -1.4 +5.5 +3.6/A EnergyI EE 38.45 -1.3 +6.1 +4.6/A EnergyM m EE 37.29 -1.4 +5.8 +4.1/A EquityGrowthA m LG 12.26 -.2 +12.3 +15.3/B EquityGrowthC m LG 10.47 -.2 +11.9 +14.4/B EquityGrowthI LG 13.43 -.1 +12.4 +15.6/A EquityGrowthM m LG 12.04 -.2 +12.1 +15.0/B EquityIncomeA m LV 31.91 +.7 -.2 +7.5/D EquityIncomeC m LV 32.14 +.6 -.7 +6.7/E EquityIncomeI LV 33.36 +.7 -.1 +7.8/D EquityIncomeM m LV 32.63 +.6 -.4 +7.2/D EquityValueA m LV 18.85 ... -.7 +7.0/E FinancialSvcsA m SF 21.46 -3.1 -1.9 +10.0/C FinancialSvcsC m SF 20.06 -3.2 -2.3 +9.2/C FinancialSvcsM m SF 21.23 -3.1 -2.0 +9.7/C FltngRtHiIncA m BL 9.63 -.1 +1.8 +3.6/C FltngRtHiIncC m BL 9.62 -.2 +1.4 +2.9/E FltngRtHiIncI BL 9.61 ... +2.0 +3.9/B FltngRtHiIncM m BL 9.61 -.1 +1.7 +3.6/C Freedom2005A m TA 11.70 -.2 +.2 +4.4/C Freedom2005I TA 11.78 -.2 +.3 +4.7/C Freedom2010A m TA 12.16 -.3 +.5 +5.1/A Freedom2010M m TA 12.11 -.4 +.3 +4.9/B Freedom2015A m TD 12.28 -.5 +.7 +5.9/A Freedom2015C m TD 12.16 -.6 +.3 +5.1/C Freedom2015I TD 12.38 -.5 +.9 +6.1/A Freedom2015M m TD 12.25 -.5 +.6 +5.6/B Freedom2020A m TE 13.43 -.6 +.9 +6.3/A Freedom2020C m TE 13.31 -.7 +.5 +5.5/C Freedom2020I TE 13.54 -.5 +1.1 +6.6/A Freedom2020M m TE 13.42 -.6 +.8 +6.1/A Freedom2025A m TG 13.48 -.7 +1.0 +6.7/B Freedom2025C m TG 13.27 -.7 +.7 +5.9/D Freedom2025I TG 13.61 -.7 +1.3 +7.0/A Freedom2025M m TG 13.51 -.7 +1.0 +6.4/C Freedom2030A m TH 14.66 -.9 +1.5 +7.7/A Freedom2030C m TH 14.40 -.9 +1.1 +6.9/C Freedom2030I TH 14.75 -.8 +1.7 +7.9/A Freedom2030M m TH 14.59 -.8 +1.4 +7.4/B Freedom2035A m TI 14.38 -1.1 +2.0 +8.5/A Freedom2035C m TI 13.98 -1.1 +1.6 +7.7/C Freedom2035I TI 14.50 -1.0 +2.2 +8.8/A Freedom2035M m TI 14.24 -1.1 +1.8 +8.2/B Freedom2040A m TJ 15.40 -1.2 +2.0 +8.5/B Freedom2040C m TJ 15.00 -1.3 +1.6 +7.7/C Freedom2040I TJ 15.51 -1.1 +2.2 +8.8/A Freedom2040M m TJ 15.32 -1.2 +1.9 +8.3/B Freedom2045A m TK 12.01 -1.2 +2.0 +8.5/C Freedom2045I TK 12.10 -1.1 +2.2 +8.8/B Freedom2045M m TK 11.91 -1.2 +1.9 +8.3/C Freedom2050A m TN 11.99 -1.2 +2.0 +8.5/B Freedom2050I TN 12.07 -1.1 +2.1 +8.8/B Freedom2050M m TN 11.92 -1.2 +1.9 +8.3/C Freedom2055A m TL 13.22 -1.1 +2.0 +8.6/C Freedom2055I TL 13.28 -1.1 +2.2 +8.8/B FreedomIncomeA m RI 10.87 -.1 -.2 +3.6/C FreedomIncomeI RI 10.91 ... +.1 +3.9/B GlblCapApprecI SW 19.46 -2.7 +1.1 +9.0/C GlobalCmdtyStkI SN 13.51 -4.1 +2.5 +6.9/A GovernmentIncA m GI 10.02 +.7 -1.1 +.7/C GovernmentIncC m GI 10.01 +.7 -1.6 -.2/E GovernmentIncI GI 10.01 +.6 -1.1 +.9/B GovernmentIncM m GI 10.01 +.6 -1.2 +.6/D Growth&IncomeA m LB 28.93 -.1 +1.9 +9.5/D Growth&IncomeC m LB 27.09 -.1 +1.6 +8.7/D Growth&IncomeI LB 29.54 ... +2.1 +9.8/D Growth&IncomeM m LB 28.93 -.1 +1.8 +9.3/D GrowthOppsA m LG 78.18 +3.6 +20.8 +17.6/A GrowthOppsC m LG 68.38 +3.5 +20.3 +16.7/A GrowthOppsI LG 83.74 +3.6 +21.0 +17.9/A GrowthOppsM m LG 77.65 +3.6 +20.6 +17.3/A HealthCareA m SH 49.98 +1.7 +17.2 +6.4/B HealthCareC m SH 40.10 +1.7 +16.7 +5.6/B HealthCareI SH 54.25 +1.7 +17.3 +6.6/A HealthCareM m SH 46.75 +1.7 +17.0 +6.1/B HighIncAdvtgA m HY 11.32 -.2 +1.6 +6.3/A HighIncAdvtgC m HY 11.30 -.3 +1.2 +5.5/A HighIncAdvtgI HY 10.61 -.2 +1.7 +6.6/A HighIncAdvtgM m HY 11.38 -.3 +1.5 +6.3/A HighIncomeA m HY 7.68 -.1 -.4 +4.1/C HighIncomeC m HY 7.65 -.2 -.8 +3.3/E HighIncomeI HY 7.69 -.1 -.3 +4.3/C HighIncomeM m HY 7.66 -.1 -.4 +4.1/C IndustrialsA m ID 40.82 -4.0 -2.6 +9.6/C IndustrialsC m ID 36.49 -4.1 -3.0 +8.7/D IndustrialsI ID 42.94 -4.0 -2.5 +9.8/B IndustrialsM m ID 39.89 -4.0 -2.7 +9.3/C IntermMuniIncA m MI 10.25 +.3 -.3 +1.9/D IntermMuniIncI MI 10.26 +.3 -.2 +2.2/C IntlCapitalAppA m FG 19.63 -3.0 -.7 +8.2/B IntlCapitalAppC m FG 17.31 -3.0 -1.0 +7.4/B IntlCapitalAppM m FG 19.14 -3.0 -.7 +7.9/B IntlDiscvA m FG 43.91 -4.0 -3.3 +4.5/D IntlDiscvI FG 44.11 -4.0 -3.2 +4.8/D IntlGrA m FG 13.49 -2.8 -.9 +5.8/C IntlGrC m FG 13.23 -2.9 -1.3 +5.0/D IntlGrI FG 13.56 -2.8 -.7 +6.1/C IntlSmCapOppsI FR 19.07 -5.2 -1.2 +9.4/B IntlSmallCapA m FQ 28.24 -5.2 -3.9 +10.0/A IntlSmallCapI FQ 28.95 -5.1 -3.8 +10.4/A InvestmentGrBdA m CI 7.72 +.8 -1.5 +1.9/C InvestmentGrBdI CI 7.73 +.8 -1.4 +2.1/B LargeCapA m LB 34.26 -.3 +3.0 +10.2/C LargeCapC m LB 30.98 -.4 +2.6 +9.4/D LargeCapI LB 35.86 -.3 +3.1 +10.5/C LargeCapM m LB 34.16 -.3 +2.9 +9.9/D LeveragedCoStkA m MB 45.26 -1.0 +4.4 +6.5/D LeveragedCoStkC m MB 40.37 -1.1 +3.9 +5.7/E LeveragedCoStkI MB 46.30 -1.0 +4.5 +6.8/D LeveragedCoStkM m MB 43.77 -1.0 +4.2 +6.3/D LimitedTermBdA m CS 11.25 +.2 -.7 +.9/C LimitedTermBdC m CS 11.23 +.2 -1.0 +.2/E LimitedTermBdI CS 11.28 +.2 -.5 +1.2/C LimitedTermBdM m CS 11.26 +.2 -.6 +.9/C LtdTermMuniIncA m MS 10.49 +.3 +.2 +.8/C LtdTermMuniIncI MS 10.47 +.2 +.4 +1.0/B MaterialsA m SN 82.69 -4.7 -4.0 +7.4/A MaterialsC m SN 79.63 -4.7 -4.3 +6.6/B MaterialsI SN 82.96 -4.7 -3.8 +7.7/A MegaCapStockA m LB 17.67 -.3 +2.3 +9.7/D MegaCapStockI LB 17.87 -.3 +2.5 +10.0/C MidCapIIA m MB 21.44 -1.4 +4.3 +9.3/B MidCapIIC m MB 19.03 -1.5 +3.9 +8.5/C MidCapIII MB 22.13 -1.4 +4.5 +9.7/B MidCapIIM m MB 20.88 -1.5 +4.2 +9.1/B MidCapValueA m MV 24.23 -1.4 -3.4 +5.4/E MortgageSecI CI 10.88 +.7 -1.0 +1.4/D NewInsA m LG 33.83 +.7 +10.2 +13.7/C NewInsC m LG 29.59 +.6 +9.8 +12.9/C NewInsI LG 34.60 +.7 +10.4 +14.0/B NewInsM m LG 32.70 +.7 +10.1 +13.5/C NewInsZ LG 34.65 +.7 +10.4 +14.2/B OverseasA m FG 24.27 -3.5 -2.3 +4.3/E OverseasI FG 24.80 -3.4 -2.2 +4.6/D OverseasM m FG 24.92 -3.5 -2.4 +4.1/E RealEstateA m SR 22.22 +3.8 +2.2 +5.3/D RealEstateI SR 22.43 +3.8 +2.4 +5.6/C RealEstateM m SR 22.20 +3.8 +2.1 +5.1/D RlEstIncA m SR 11.97 +1.7 +1.3 +6.3/C RlEstIncC m SR 11.84 +1.6 +.9 +5.5/D RlEstIncI SR 11.99 +1.7 +1.4 +6.5/B RlEstIncM m SR 11.98 +1.8 +1.3 +6.3/C SCGrthA m SG 27.66 -.1 +16.3 +15.6/A SCGrthC m SG 24.76 -.2 +15.9 +14.7/A SCGrthI SG 28.88 -.1 +16.5 +15.9/A SCGrthM m SG 26.80 -.1 +16.2 +15.3/A SCValueA m SV 20.26 -1.3 +1.5 +9.7/C SCValueI SV 20.65 -1.2 +1.6 +10.0/C SCValueM m SV 19.78 -1.3 +1.4 +9.4/D SeriesGrOpps LG 15.61 +4.1 +22.5 +18.6/A SeriesSmallCap SB 12.43 -1.3 +4.4 +6.0/E SmallCapA m SB 26.73 -1.5 +3.6 +5.5/E SmallCapC m SB 20.08 -1.6 +3.1 +4.7/E SmallCapI SB 29.36 -1.5 +3.7 +5.8/E SmallCapM m SB 24.70 -1.5 +3.4 +5.3/E StgInc MU 12.21 -.1 NA NA StgIncA m MU 12.04 -.1 -.8 +4.0/B StgIncC m MU 12.01 -.1 -1.1 +3.2/C StgIncI MU 12.21 -.1 -.6 +4.3/A StgIncM m MU 12.04 ... -.7 +4.0/B StockSelAllCpA m LG 46.92 -.6 +6.6 +11.9/D StockSelAllCpI LG 46.95 -.6 +6.8 +12.2/D StockSelAllCpK LG 46.95 -.6 +6.9 +12.4/D StockSelAllCpM m LG 46.86 -.6 +6.5 +11.6/D StockSlrMidCp MG 42.91 +.3 +7.4 +10.1/C StockSlrMidCpA m MG 41.13 +.3 +7.3 +9.9/C StockSlrMidCpC m MG 37.46 +.2 +6.8 +9.0/D StockSlrMidCpI MG 43.01 +.3 +7.4 +10.1/C StockSlrMidCpM m MG 41.33 +.2 +7.2 +9.6/D StockSlrSmCpI SB 28.99 -.4 +9.2 +9.8/C StratDiv&IncA m AL 15.14 +.6 +1.0 +7.8/B StratDiv&IncC m AL 15.07 +.5 +.5 +7.0/D StratDiv&IncI AL 15.19 +.6 +1.1 +8.1/B StratDiv&IncM m AL 15.13 +.5 +.8 +7.6/C StrategicRlRetI XY 8.83 -.7 +.4 +2.1/E TechnologyA m ST 61.08 -1.6 +14.1 +25.0/A TechnologyC m ST 51.80 -1.6 +13.6 +24.0/B TechnologyM m ST 57.91 -1.6 +13.9 +24.6/A TotalBondA m CI 10.39 +.7 -1.3 +2.4/B TotalBondC m CI 10.40 +.8 -1.6 +1.6/D TotalBondI CI 10.37 +.7 -1.2 +2.6/A TotalBondM m CI 10.37 +.7 -1.3 +2.4/B UtilitiesA m SU 31.47 +6.6 +8.4 +11.4/A UtilitiesC m SU 30.75 +6.5 +7.9 +10.6/A UtilitiesI SU 32.14 +6.6 +8.5 +11.7/A ValueA m MV 25.72 +.3 +.7 +6.8/D ValueStratsA m LV 36.54 +.4 +1.0 +7.3/D ValueStratsI LV 39.97 +.5 +1.1 +7.5/D ValueStratsK LV 42.54 +.5 +1.2 +7.7/D ValueStratsM m LV 38.42 +.4 +.9 +7.0/EFidelity SelectAdvisorGoldA m SP 18.38 -2.2 -9.2 +8.0/C AdvisorGoldC m SP 17.18 -2.2 -9.5 +7.2/D AdvisorGoldI SP 18.88 -2.2 -9.1 +8.3/C AirTransp ID 76.00 -5.3 -4.5 +11.9/A Banking SF 33.17 -3.0 +1.4 +11.5/B Biotechnology SH 239.83 +4.4 +14.0 -.1/D Brkrg&InvmtMgmt SF 77.87 -5.3 +.1 +7.8/D Chemicals SN 161.75 -4.4 -3.3 +12.9/A CommsEquip ST 38.26 +.7 +13.2 +12.6/E Computers ST 95.78 -1.4 +8.1 +16.3/E Const&Hsg MG 60.70 -1.1 -1.6 +9.9/C ConsumerDiscret CD 45.78 +.9 +12.3 +12.2/A ConsumerFinance SF 16.12 +.5 +3.9 +10.1/B ConsumerStaples CC 80.78 +3.3 -6.9 +2.7/D Defense&Aero ID 173.05 -4.2 +6.7 +18.8/A Energy EE 47.48 -1.3 +6.2 +4.8/A EnergyService EE 45.69 -1.8 +.8 -1.2/C Envir&AltEngy ID 24.27 -3.8 -5.8 +10.8/B FinancialSvcs SF 109.48 -3.1 -1.8 +10.3/B Gold SP 18.88 -2.2 -9.1 +8.3/C HealthCare SH 253.28 +1.8 +17.4 +6.5/B HealthCareSvcs SH 96.10 +2.4 +13.0 +9.9/A ITServices ST 63.58 +3.0 +18.6 +19.2/D Industrials ID 34.37 -4.0 -2.5 +9.9/B Insurance SF 66.39 -2.2 -4.8 +8.8/C Leisure CD 157.45 -3.5 +.3 +9.0/B Materials SN 83.13 -4.7 -3.8 +7.7/A MedTech&Devcs SH 50.68 +.6 +20.6 +17.6/A Multimedia CD 79.02 +6.5 +5.4 +5.5/D NaturalGas EE 25.75 +3.1 +8.0 -1.7/D NaturalRes EE 31.12 -.6 +3.4 +3.2/A Pharmaceuticals SH 19.57 +2.1 +6.1 -3.6/E Retailing CD 15.74 +1.5 +19.2 +19.7/A Semicon ST 11.45 -5.0 +8.6 +26.6/A Swre&ITSvcs ST 19.14 +2.1 +17.8 +25.3/A Technology ST 183.64 -1.7 +13.7 +25.1/A Telecom SC 56.80 +2.6 -2.2 +6.7/A Transportation ID 96.52 -5.2 -2.6 +11.5/A Utilities SU 86.09 +6.6 +8.4 +11.8/A Wireless SC 10.04 -.6 +.2 +9.0/AFiera CapitalSTRONGNtnCcyIns CR 16.43 -.9 -2.9 -.5/D SmMidCapGrInstl MG 22.02 -1.4 +8.4 +8.8/DFirst EagleGlbA m IH 58.62 -1.8 -.7 +6.9/A GoldA m SP 15.43 -2.9 -8.8 +5.1/E OverseasA m FB 23.84 -2.9 -3.4 +4.3/C USValA m LB 20.49 -1.0 +2.0 +8.6/E USValI LB 20.83 -1.0 +2.2 +8.9/D ofAmericaI MB 36.26 -3.5 -.4 +4.4/E ofAmericaY b MB 36.12 -3.6 -.5 +4.1/EFirst InvestorsEqIncA m LV 10.75 -1.3 -.3 +8.2/C ForIncA m HY 2.42 ... -.5 +3.7/D GlbA m WS 8.53 -2.3 +2.0 +7.2/C GovtA m GI 10.11 +.5 -1.6 .../E GrandIncA m LV 23.47 -1.4 -.8 +6.7/E IntlA m FG 16.24 -1.0 -.9 +7.1/B InvmGradeA m TW 9.22 +.5 -2.6 +2.0/E OppA m MB 42.24 -.3 +1.4 +7.0/D SelGrA m LG 12.95 -.8 +8.5 +13.1/C SpecSitsA m SV 32.91 -1.3 +3.0 +8.9/D TEIncA m MI 9.22 +.4 -.2 +1.7/E TENYA m MY 13.88 +.5 -.4 +1.9/E TEOppsA m ML 16.16 +.4 -.8 +2.1/E TtlRetA m MA 19.81 -.7 -1.4 +4.4/EFirst WesternFI CI 9.59 +.4 -.7 +2.5/A ShrtDrBd CS 9.80 +.2 +.3 +1.6/AFirsthandTechOpps ST 12.30 +.4 +23.2 +24.1/BFort PittCptlTtlRet d LB 26.71 -2.6 +2.4 +12.9/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.2 +.5 .../D AdjUSGvtScAdv GS 8.17 +.2 +.6 +.2/C AdjUSGvtScC m GS 8.15 +.2 +.3 -.4/E AlbmTxFrIncA m SL 10.61 +.6 +.1 +2.4/B AlbmTxFrIncA m SL 10.89 +.4 ... +2.2/C AlbmTxFrIncAdv SL 10.64 +.6 +.1 +2.6/B AlbmTxFrIncC m SL 10.79 +.5 -.2 +1.9/D BalA m MA 12.17 -.3 +.1 +6.3/C BalAdv MA 12.20 -.3 +.2 +6.6/C BalC m MA 12.06 -.3 -.3 +5.5/D BalSheetInvmA m MV 39.93 -1.0 +1.7 +9.5/B BalSheetInvmAdv MV 41.31 -1.0 +1.9 +9.8/B BalSheetInvmC m MV 38.13 -1.0 +1.4 +8.7/C BiotechDiscvA m SH 162.94 +6.3 +8.4 -2.2/E BiotechDiscvAdv SH 166.82 +6.3 +8.5 -2.0/E CAHYMuniA m MC 10.72 +.8 +.4 +4.4/A CAHYMuniAdv MC 10.74 +.8 +.4 +4.5/A CAHYMuniC m MC 10.80 +.7 +.1 +3.8/B CAIntTrTFIncA m MF 11.82 +.4 +.1 +2.2/C CAIntTrTFIncAdv MF 11.85 +.4 +.1 +2.3/C CAIntTrTFIncC m MF 11.86 +.3 -.3 +1.6/D CATxFrIncA m MC 7.32 +.7 -.2 +3.5/B CATxFrIncAdv MC 7.30 +.6 -.2 +3.6/B CATxFrIncC m MC 7.31 +.7 -.4 +3.0/D ChinaWldA m CH 22.13 -5.8 +3.5 +8.5 ChinaWldAdv CH 22.29 -5.8 +3.7 +8.8 ClrdTxFrIncA m SL 11.35 +.5 +.2 +2.2/C ClrdTxFrIncAdv SL 11.35 +.5 +.3 +2.3/C ClrdTxFrIncC m SL 11.49 +.5 -.1 +1.7/E CnctTxFrIncA m SL 10.09 +.4 +.3 +2.0/D CnsrvAllcA m CA 14.75 -.6 +.8 +3.8/D CnsrvAllcC m CA 14.45 -.7 +.4 +3.1/E CnsrvAllcR b CA 14.69 -.1 +1.1 +3.8 CnvrtSecA m CV 21.36 -.1 +10.6 +11.1/A CnvrtSecAdv CV 21.37 ... +10.8 +11.4/A CnvrtSecC m CV 21.03 -.1 +10.2 +10.3/A CorfolioAllcA m XM 20.05 +.4 +6.0 +9.2 CorfolioAllcC m XM 19.71 +.4 +5.6 +8.4 DevMktsA m EM 20.20 -4.9 -8.1 +8.8/A DevMktsAdv EM 20.12 -4.8 -8.0 +9.1/A DevMktsC m EM 19.54 -4.9 -8.4 +8.0/A DynaTechA m LG 76.68 +.3 +17.3 +18.6/A DynaTechAdv LG 78.90 +.3 +17.4 +18.9/A DynaTechC m LG 64.42 +.2 +16.8 +17.7/A DynaTechR b LG 74.57 +.2 +17.1 +18.3/A DynaTechR6 LG 79.60 +.3 +17.5 +19.1/A EMSmCpA m EM 14.06 -4.0 -5.4 +5.4 EMSmCpAdv EM 14.23 -3.9 -5.2 +5.7 EMSmCpC m EM 13.38 -4.0 -5.8 +4.7 EmergMktDbtOpps EB 11.52 -.1 -1.1 +5.9 EqIncA m LV 25.18 -1.1 +1.1 +9.1/B EqIncC m LV 24.98 -1.2 +.7 +8.3/C FdrIntTrTFIncA m MI 11.93 +.3 -.3 +1.7/E FdrIntTrTFIncAd MI 11.96 +.3 -.2 +1.8/D FdrIntTrTFIncC m MI 11.97 +.3 -.6 +1.2/E FdrLtdTrTFIncA m MS 10.30 +.2 +.7 +.4/E FdrTFIncA m ML 11.73 +.5 +.1 +2.3/E FdrTFIncAdv ML 11.74 +.5 +.1 +2.4/D FdrTFIncC m ML 11.72 +.4 -.3 +1.7/E FloridaTFIncA m SL 10.47 +.5 +.7 +2.0/D FloridaTFIncC m SL 10.69 +.3 +.3 +1.4/E FltngRtDlyAcsA m BL 8.73 -.2 +2.0 +3.6/C FltngRtDlyAcsAd BL 8.73 -.3 +2.2 +3.9/B FltngRtDlyAcsC m BL 8.73 -.2 +1.8 +3.2/D FndngsAlA m AL 14.25 +.7 +.8 +5.7 FndngsAlAd AL 14.33 +.7 +.9 +5.9 FndngsAlC m AL 14.03 +.5 +.3 +4.9 FrgnA m FV 7.77 -3.6 -3.7 +4.3/B FrgnAdv FV 7.66 -3.5 -3.6 +4.5/B FrgnC m FV 7.58 -3.6 -4.1 +3.5/C FrgnR b FV 7.61 -3.7 -3.9 +4.0/B FrgnR6 FV 7.66 -3.5 -3.5 +4.8/A GlbBalA1 m IH 3.08 ... -.4 +3.3 GlbBalAdv IH 3.09 -.2 -.3 +3.6 GlbBalC m IH 3.06 -.2 -.8 +2.6 GlbBalC1 m IH 3.07 -.1 -.6 +3.0 GlbBdA m IB 11.73 +1.4 +.5 +1.5/D GlbBdAdv IB 11.69 +1.4 +.7 +1.8/D GlbBdC m IB 11.76 +1.3 +.3 +1.1/E GlbBdR b IB 11.73 +1.3 +.4 +1.3/E GlbBdR6 IB 11.69 +1.4 +.7 +1.9/D GlbOppsTrustA m WS 21.94 -3.6 -3.5 +5.9/D GlbSmlrCoA m SW 10.29 -4.0 -2.6 +7.2/D GlbSmlrCoAdv SW 10.35 -3.9 -2.5 +7.5/D GlbTtlRetA m IB 11.81 +1.7 +.2 +1.9/D GlbTtlRetAdv IB 11.83 +1.7 +.4 +2.2/C GlbTtlRetC m IB 11.79 +1.7 ... +1.5/D GlbTtlRetR6 IB 11.82 +1.7 +.4 +2.3/C GldPrcMtlsA m SP 13.95 -2.4 -11.0 +4.5/E GldPrcMtlsAdv SP 14.79 -2.4 -10.9 +4.7/E GldPrcMtlsC m SP 12.85 -2.4 -11.3 +3.7/E Gr,IncA m WS 26.91 -1.8 -1.3 +5.4/E Gr,IncAdv WS 26.97 -1.7 -1.1 +5.7/D Gr,IncC m WS 26.17 -1.8 -1.7 +4.6/E Gr,IncRet b WS 26.65 -1.8 -1.4 +5.2/E GrA m LG 100.97 -1.0 +6.8 +13.1/C GrAdv LG 101.25 -1.0 +7.0 +13.4/C GrAllcA m AL 19.40 -1.4 +1.8 +7.1/D GrAllcC m AL 18.79 -1.4 +1.4 +6.3/D GrAllcR b AL 19.12 -.4 +2.5 +7.1 GrC m LG 92.48 -1.1 +6.4 +12.2/D GrOppsA m LG 41.70 +.4 +15.0 +11.8/D GrOppsAdv LG 44.71 +.4 +15.1 +12.1/D GrOppsC m LG 35.26 +.3 +14.5 +11.0/D GrOppsR6 LG 45.19 +.4 +15.2 +12.3/D GrR b LG 100.47 -1.1 +6.7 +12.8/C GrR6 LG 101.19 -1.0 +7.0 +13.5/C GrR6 WS 26.92 -1.7 -1.1 +5.8/D GrgTxFrIncA m SL 11.66 +.5 ... +2.0/D GrgTxFrIncC m SL 11.83 +.4 -.4 +1.4/E HYTxFrIncA m HM 9.98 +.6 +.9 +3.1/E HYTxFrIncAdv HM 10.03 +.7 +1.1 +3.3/E HYTxFrIncC m HM 10.18 +.6 +.7 +2.6/E HiIncA m HY 1.83 -.1 ... +4.0/C HiIncAdv HY 1.83 -.1 -.4 +4.2/C HiIncC m HY 1.85 -.1 -.7 +3.5/D HiIncR b HY 1.86 -.1 -.7 +3.6/D IncA m CA 2.31 -.4 ... +5.3/B IncAdv CA 2.30 ... +.5 +5.6/B IncC m CA 2.35 ... +.1 +5.0/B IncR b CA 2.27 -.5 -.2 +5.0/B IncR6 CA 2.30 ... +.6 +5.7/B IndiaGrA m EI 14.50 -1.0 -9.3 +5.1 InsFrgnSmlrCAdv FA 24.13 -4.4 -2.3 +7.9 InsGlbEqAdv WS 10.43 -.6 -.2 +5.4 InsIntlEqPrmry FV 21.19 -3.9 -3.6 +3.3/C IntlBdA m IB 10.47 +1.1 +.4 +1.7 IntlBdAdv IB 10.48 +1.1 +.6 +1.9 IntlGrA m FG 15.25 -.7 +7.0 +12.1 IntlSmCpGrA m FQ 19.39 -1.7 -2.7 +7.7 IntlSmCpGrAdv FQ 19.44 -1.6 -2.5 +7.9 IntlSmCpGrR6 FQ 19.44 -1.6 -2.5 +8.1 KNTxFrTFIncA m SL 10.76 +.5 +.1 +2.0/D LS2025RtrTrgA m TG 12.86 -.2 +1.5 +4.6 LS2035RtrTrgA m TI 13.66 -.4 +1.9 +5.6 LsnTxFrTFIncA m SL 10.91 +.5 +.1 +2.1/C LsnTxFrTFIncC m SL 11.09 +.4 -.2 +1.6/E LwDrTtlRetA m CS 9.65 +.2 +.3 +1.0/C LwDrTtlRetAdv CS 9.70 +.3 +.4 +1.3/B LwDrTtlRetC m CS 9.61 +.2 +.1 +.6/D MATFIncA m MT 11.50 +.4 -.8 +2.7/A MATFIncC m MT 11.64 +.4 -1.0 +2.1/C MichiganTFIncA m SL 11.28 +.5 -.1 +2.2/C MichiganTFIncC m SL 11.46 +.5 -.4 +1.6/E MicroCpValA m SV 34.48 +.6 +1.5 +10.0/C MicroCpValAdv SV 34.70 +.6 +1.6 +10.3/C MnstTxFrIncA m SM 12.09 +.4 -.5 +1.9/D MnstTxFrIncC m SM 12.23 +.4 -.8 +1.4/E ModAllcA m MA 16.14 -1.0 +1.3 +5.5/D ModAllcAdv MA 16.17 -.2 +2.1 +6.0 ModAllcC m MA 15.62 -1.1 +.8 +4.7/E ModAllcR b MA 16.08 -.3 +1.8 +5.5 MrylndTFIncA m SL 10.80 +.5 +.2 +2.2/C MrylndTFIncC m SL 11.01 +.5 -.2 +1.6/E MsrTxFrIncA m SL 11.42 +.4 +.2 +2.0/D MsrTxFrIncAdv SL 11.43 +.4 +.4 +2.1/C MsrTxFrIncC m SL 11.54 +.5 ... +1.4/E MutA m XM 28.50 -.4 +.5 +5.4/E MutBeaconA m XM 16.45 +.3 -.1 +6.9/D MutBeaconC m XM 16.26 +.2 -.5 +6.1/E MutBeaconZ XM 16.61 +.3 ... +7.2/D MutC m XM 28.08 -.5 +.1 +4.6/E MutEuropeanA m ES 20.05 -2.8 -1.4 +1.3/E MutEuropeanC m ES 20.02 -2.9 -1.8 +.5/E MutEuropeanR6 ES 20.66 -2.8 -1.2 +1.7/E MutEuropeanZ ES 20.66 -2.8 -1.3 +1.5/E MutFinclSvcsA m SF 23.10 -3.9 -4.5 +6.5/E MutFinclSvcsC m SF 22.89 -2.9 -4.1 +6.0 MutFinclSvcsZ SF 23.07 -2.8 -3.6 +7.1 MutGlbDiscvA m WS 31.72 -1.2 -.3 +4.7/E MutGlbDiscvC m WS 31.23 -1.2 -.7 +3.9/E MutGlbDiscvR b WS 31.25 -1.2 -.4 +4.5/E MutGlbDiscvZ WS 32.38 -1.2 -.1 +5.0/E MutIntlA m FV 15.32 -1.9 -2.3 +2.7 MutQuestA m IH 16.28 +1.0 +4.0 +6.5/A MutQuestC m IH 15.94 +.9 +3.6 +5.7/A MutQuestZ IH 16.53 +1.0 +4.1 +6.7/A MutR b XM 28.32 -.4 +.4 +5.2/E MutR6 XM 28.80 -.4 +.7 +5.8/E MutZ XM 28.81 -.4 +.6 +5.7/E NCTxFrIncA m SL 11.28 +.4 +.2 +1.6/E NCTxFrIncAdv SL 11.28 +.4 +.2 +1.8/E NCTxFrIncC m SL 11.46 +.4 -.2 +1.1/E NJTFIncA m MJ 11.12 +.5 +.3 +2.4/E NJTFIncAdv MJ 11.13 +.5 +.3 +2.5/D NJTFIncC m MJ 11.27 +.4 ... +1.8/E NYIntTFIncA m MN 11.34 +.4 -.4 +1.7/D NYIntTFIncC m MN 11.38 +.4 -.7 +1.2/E NYTxFrIncA m MY 10.83 +.4 -.2 +1.6/E NYTxFrIncAdv MY 10.84 +.5 -.1 +1.7/E NYTxFrIncC m MY 10.82 +.3 -.5 +1.1/E NatrlResA m SN 28.26 -1.0 +4.7 +2.8/D NatrlResAdv SN 30.13 -1.0 +4.9 +3.1/D NatrlResC m SN 27.42 -1.0 +4.4 +2.0/D OhioTxFrIncA m MO 12.49 +.6 -.2 +2.8/B OhioTxFrIncAdv MO 12.50 +.5 -.2 +2.9/B OhioTxFrIncC m MO 12.66 +.5 -.5 +2.2/C OregonTxFrIncA m SL 11.38 +.4 -.1 +2.4/B OregonTxFrIncAd SL 11.40 +.5 -.1 +2.5/B OregonTxFrIncC m SL 11.56 +.4 -.4 +1.9/D PETxFrIncA m MP 9.79 +.5 +.5 +2.3/D PETxFrIncAdv MP 9.80 +.4 +.5 +2.4/D PETxFrIncC m MP 9.91 +.4 +.1 +1.7/E RisingDivsA m LB 62.06 -.8 +2.0 +10.7/C RisingDivsAdv LB 61.99 -.8 +2.1 +10.9/C RisingDivsC m LB 60.95 -.8 +1.6 +9.8/D RisingDivsR b LB 61.87 -.8 +1.9 +10.4/C RisingDivsR6 LB 61.99 -.7 +2.2 +11.1/B RlEsttSecA m SR 21.20 +3.0 +1.0 +5.4/D RlEsttSecAdv SR 21.42 +3.0 +1.1 +5.6/C RlEsttSecC m SR 20.25 +2.9 +.6 +4.6/E RlRetA m IP 10.05 +.5 +1.5 +1.5 SelUSEqA m LG 17.21 -1.1 +6.5 +5.0/E SmCpGrA m SG 25.35 -.1 +15.2 +10.3/D SmCpGrAdv SG 27.13 -.1 +15.3 +10.6/D SmCpGrC m SG 21.35 -.2 +14.7 +9.5/E SmCpGrR6 SG 27.44 ... +15.5 +10.8/D SmCpValA m SV 57.74 -.7 +3.4 +11.0/B SmCpValAdv SV 60.56 -.7 +3.5 +11.3/B SmCpValC m SV 51.12 -.8 +3.0 +10.2/C SmCpValR b SV 57.11 -.7 +3.3 +10.8/B SmMidCpGrA m MG 38.23 -.8 +8.3 +7.9/E SmMidCpGrAdv MG 41.70 -.8 +8.4 +8.1/E SmMidCpGrC m MG 27.34 -.9 +7.8 +7.0/E SmMidCpGrR b MG 35.11 -.8 +8.1 +7.6/E StratIncA m MU 9.57 +.3 -.9 +2.2/D StratIncAdv MU 9.58 +.3 -.7 +2.5/D StratIncC m MU 9.56 +.1 -1.2 +1.8/E StratIncR b MU 9.53 +.1 -1.0 +2.0/E TnsMnBdA m SL 10.79 +.4 -.1 +1.9/D TtlRetA m CI 9.49 +.7 -1.7 +1.3/E TtlRetAdv CI 9.54 +.8 -1.5 +1.5/D TtlRetC m CI 9.42 +.7 -1.9 +.8/E TtlRetR6 CI 9.55 +.8 -1.5 +1.6/D USGovtSecA m GI 5.92 +.6 -.8 +.4/D USGovtSecAdv GI 5.94 +.6 -.7 +.6/D USGovtSecC m GI 5.87 +.4 -1.2 -.1/E USGovtSecR6 GI 5.94 +.6 -.7 +.7/C UtlsA m SU 18.67 +8.7 +1.2 +9.5/B UtlsAdv SU 18.81 +8.7 +1.3 +9.6/B UtlsC m SU 18.57 +8.7 +1.0 +8.9/C UtlsR b SU 18.60 +8.7 +1.0 +9.1/B UtlsR6 SU 18.81 +8.7 +1.3 +9.7/B VirginiaTFIncA m SL 10.91 +.4 +.3 +2.1/C VirginiaTFIncC m SL 11.10 +.4 ... +1.6/E WldA m WS 17.08 -.8 +.9 +5.7/D WldAdv WS 17.06 -.7 +1.1 +6.0/D WldC m WS 16.21 -.8 +.5 +4.9/E Frost FundsGrEqInstl LG 14.44 +.4 +14.2 +15.1/B LowDurBdInstl CS 10.16 +.3 +.5 +1.3/B MuniBdInstl MI 10.20 +.4 +.3 +1.6/E TtlRetBdInstl CS 10.30 +.5 +.6 +3.1/A TtlRetBdInvs b CS 10.29 +.4 +.5 +2.8/A ValEqInstl LV 9.07 -2.1 +.2 +8.0/DFundXCnsrvUpgrader TV 40.25 ... +5.3 +7.1 FlexInc MU 28.31 +.2 -.4 +3.3 Upgrader XM 64.87 +.2 +8.7 +8.5GERSPInc CI 11.19 +.7 -1.6 +2.1/B RSPUSEq LB 55.52 +.3 +5.9 +10.6/CGMOAsstAllcBdIII MU 22.25 +1.3 +.9 -.2 AsstAllcBdVI MU 22.33 +1.3 +1.0 -.1 CorPlusBdIV CI 21.18 +.9 -.2 +1.9 EmCtyDbtIII m EB 27.41 +.5 -4.3 +6.6 EmCtyDbtIV m EB 27.37 +.5 -4.2 +6.7 EmMktsII m EM 33.08 -3.5 -5.3 +7.5 EmMktsIII m EM 33.17 -3.5 -5.3 +7.6 EmMktsIV m EM 32.87 -3.5 -5.2 +7.6 EmMktsV m EM 32.77 -3.5 -5.2 +7.7 EmMktsVI m EM 32.85 -3.5 -5.2 +7.7 IntlEqIII FV 22.15 -5.7 -6.9 +1.8/D IntlEqIV FV 22.11 -5.7 -6.9 +1.9/D QualIII LB 24.82 +1.0 +5.9 +14.9/A QualIV LB 24.86 +1.0 +6.0 +14.9/A QualV LB 24.86 +.9 +5.9 +14.9/A QualVI LB 24.82 +.9 +5.9 +15.0/A TxMgdIntlEqsIII FV 15.18 -6.1 -7.5 +1.7/D USEqIII LB 14.29 -3.3 +.8 +10.7/C USEqVI LB 14.19 -3.3 +.9 +10.9/C USTrs GS 24.98 +.2 +.9 +.7/AGabelliABCAAA d NE 10.48 +.5 +1.0 +2.3/B ABCAdv m NE 10.35 +.5 +.8 +2.1/B AsstAAA m LB 60.15 +.1 +2.0 +8.5/E EqIncAAA m LB 22.89 -.3 ... +6.2/E GoldAAA m SP 12.50 -1.7 -9.3 +9.1/B SmCpGrAAA m SB 58.73 -.3 +1.2 +9.8/C SmCpGrI d SB 60.15 -.3 +1.4 +10.1/C UtlsA m SU 9.01 +5.8 +1.5 +7.6/C UtlsAAA m SU 8.86 +5.8 +1.4 +7.6/C UtlsC m SU 6.17 +5.8 +1.4 +6.9/D Val25A m MB 15.96 +2.5 +3.1 +5.5/EGamcoGlbCont&CnctAAA m SC 21.08 +2.0 -3.2 +1.7/E GlbGrAAA m WS 36.46 -1.3 +9.1 +11.1/A GrAAA m LG 64.74 +1.1 +14.1 +15.4/AGatewayA m XR 33.63 +.6 +1.1 +5.3/BGeorge PutnamBalA m MA 20.41 +.2 +2.6 +7.4/A BalM m MA 20.12 +.1 +2.3 +6.9/B BalY MA 20.49 +.2 +2.8 +7.7/AGerstein FisherMltFctrGlRlEsSc d GR 11.10 -.3 +.5 +6.1/B MltFctrGrEq d LG 24.10 -.4 +11.8 +12.7/C MltFctrIntlGrEq d FG 15.54 -4.6 -2.7 +5.6/CGlenmedeCorFI CI 10.66 +.7 -1.6 +1.3/E MuniInterm MI 10.85 +.3 +.1 +1.7/E QuIntlEq FB 14.67 -5.4 -4.7 +2.7/E SmCpEqAdv SB 32.28 +.5 +7.2 +10.6/C StratEq LB 25.11 -.7 +3.6 +13.5/AGoldman SachsBalStratA m TV 11.38 -.4 -1.0 +4.4 CorFIA m CI 10.19 +.7 -1.4 +1.7/D CorFIInstl CI 10.23 +.7 -1.2 +2.0/B CptlGrA m LG 31.17 +.2 +8.6 +12.6/C CptlGrC m LG 23.08 +.2 +8.2 +11.7/D CptlGrInstl LG 34.32 +.3 +8.8 +13.0/C DynMuniIncA m MI 15.81 +.5 +2.4 +4.0/A DynMuniIncInstl MI 15.81 +.5 +2.6 +4.3/A EMEqA m EM 19.78 -6.8 -10.2 +7.5/B EMEqInstl EM 21.19 -6.8 -10.0 +7.9/A EnhIncInstl UB 9.41 +.2 +.9 +1.3/B EqGrStratA m WS 19.11 -1.5 +1.4 +9.7 EqGrStratC m WS 18.20 -1.6 +1.1 +8.9 EqIncA m LV 36.81 -.4 -.4 +5.9/E GlbIncA m IB 12.12 +.8 -.5 +2.2 GlbIncInstl IB 12.10 +.8 -.3 +2.5 GovtIncA m GI 14.36 +.7 -.9 +.9/B GrIncStratA m TV 13.71 -.8 -.3 +6.2 GrIncStratC m TV 13.39 -.9 -.7 +5.4 GrOppsA m MG 22.38 -1.0 +6.1 +8.0/E GrOppsC m MG 15.41 -1.0 +5.7 +7.2/E GrOppsInstl MG 26.54 -.9 +6.3 +8.4/D GrStratA m IH 15.80 -1.4 -.2 +7.6 GrStratC m IH 15.73 -1.4 -.5 +6.8 HQlFltngRtIns UB 8.72 +.1 +1.0 +1.2/B HYMuniA m HM 9.77 +.9 +4.4 +6.7/A HYMuniInstl d HM 9.77 +1.0 +4.5 +7.0/A HighYieldA m HY 6.32 ... -.5 +3.5/D HighYieldInstl d HY 6.34 ... -.3 +3.9/D IncBldrA m CA 22.38 +.5 ... +3.8 IntlEqInsA m FB 12.95 -4.6 -2.3 +7.8/A IntlEqInsIns FB 13.32 -4.6 -2.1 +8.2/A LgCpGrInsA m LG 32.61 -.3 +8.9 +14.9/B LgCpGrInsC m LG 29.24 -.3 +8.5 +14.0/B LgCpGrInsIns LG 33.74 -.3 +9.1 +15.3/B LgCpValA m LV 15.52 -.4 -.8 +4.6/E LgCpValInsA m LV 22.30 -.9 +2.2 +10.6/A LgCpValInsInstl LV 22.27 -.8 +2.3 +11.0/A MidCpValA m MV 35.94 -.1 +2.1 +5.2/E MidCpValInstl MV 36.34 -.1 +2.3 +5.6/E RlEsttSecInstl SR 16.16 +3.5 +2.2 +5.5/D ShrtDurGovtA m GS 9.75 +.1 +.1 +.2/C ShrtDurGovtIns GS 9.72 +.1 +.3 +.5/B ShrtDurTxFrIns MS 10.53 +.2 +1.4 +1.5/A SmCpEqInsIns SB 29.55 +1.1 +13.5 +13.8/A SmCpValA m SB 58.22 -1.0 +3.5 +9.9/C SmCpValInstl SB 62.96 -.9 +3.7 +10.3/C TechOppsA m ST 26.54 -.1 +16.4 +20.9/C TechOppsC m ST 21.95 -.1 +16.0 +20.0/C USEqInsightsA m LB 49.30 -.7 +5.7 +12.3/A USEqInsightsIns LB 50.87 -.7 +5.9 +12.7/A USTxMgdEqA m LB 23.62 -1.2 +5.6 +11.0/CGoodHavenGoodHaven d MV 24.53 -.5 +1.4 +2.9/EGovernment StreetEq LG 75.04 -1.3 +2.9 +9.1/E MidCp MB 27.00 -1.7 +4.4 +11.8/AGreen CenturyBal d MA 26.76 -.3 +1.9 +4.7/E Eq d LG 42.79 -.1 +5.1 +11.8/DGreenspringGreenspring MA 25.19 ... +3.6 +8.2/AGuggenheimHYA m HY 11.03 ... -.4 +5.3/A InvmGradeBdA m CI 18.48 +.7 +.4 +4.0/A LgCpValA m LV 46.40 -.9 +.2 +10.0/B MidCpValA m SV 36.31 -.1 +5.6 +12.2/A MidCpValC m SV 26.17 -.2 +5.1 +11.4/B StylPlsLgCrA m LB 23.51 -.5 +3.6 +12.2/A StylPlsMdGrA m MG 47.54 -1.0 +6.5 +10.7/C WldEqIncA m WS 15.33 -1.9 +.6 +7.4/CGuideMarkCorFISvc b CI 9.07 +.5 -1.9 +1.3 EmMktsSvc b EM 15.39 -6.9 -6.8 +7.2/B LgCpCorSvc b LG 18.61 -.6 +6.4 +10.3/E SmMidCpCorSvc b SB 16.41 +.8 +10.4 +9.9 WldexUSSvc b FB 9.58 -1.8 +.8 +4.8GuideStone FundsAggresivAllcInv WS 12.66 -.6 +3.4 +9.4 BalAllcInv CA 12.29 +.1 +1.1 +5.3 CnsrvAllcInv XY 11.56 +.1 +.8 +3.4 EqIdxInstl LB 30.81 +.8 +5.7 +12.8 EqIdxInv LB 30.82 +.7 +5.5 +12.5 ExtnddDrBdIns CL 17.04 +.7 -2.9 +5.0 ExtnddDrBdInv CL 17.05 +.7 -3.1 +4.7 GrAllcInv AL 12.72 -.2 +2.4 +7.3 GrEqInstl LG 28.55 +.9 +13.4 +14.7 GrEqInv LG 28.44 +.9 +13.3 +14.4 IntlEqInstl FB 15.62 -1.4 -.6 +7.2 IntlEqInv FB 15.63 -1.4 -.7 +6.9 LowDurBdInstl CS 13.26 +.1 +.3 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.37 +.6 -1.5 +2.1 MediumDurBdInv CI 14.37 +.5 -1.7 +1.8 SmCpEqInstl SB 20.11 +1.1 +9.5 +9.5 SmCpEqInv SB 20.09 +1.0 +9.4 +9.1 ValEqInstl LV 22.80 -.2 +1.7 +8.7 ValEqInv LV 22.82 -.2 +1.6 +8.5Guinness AtkinsonChinaHK d CH 25.23 -10.6 -5.0 +9.2/C GlbInvtrsInv LB 45.51 -3.7 +1.2 +13.4/AHSBCOppI MG 15.97 -.4 +11.9 +10.9/CHancock HorizonBrknrdSmCpInv SB 71.78 -.7 +5.7 +10.0/CHarborBdInstl CI 11.24 +.7 -1.2 +2.2/B CnvrtSecInstl d CV 10.85 -.7 +6.3 +5.3/D CptlApprecAdmin b LG 77.47 -.5 +13.5 +15.5/A CptlApprecInstl LG 78.93 -.5 +13.7 +15.8/A CptlApprecInv b LG 76.00 -.6 +13.4 +15.4/B HYBdInstl d HY 9.78 -.1 +.1 +3.8/D IntlAdmin b FB 66.12 -2.9 -1.9 +2.1/E IntlGrInstl FG 15.76 -3.4 -.3 +7.8/B IntlInstl FB 66.33 -2.9 -1.8 +2.3/E IntlInv b FB 65.68 -2.9 -1.9 +2.0/E LgCpValInstl LB 15.18 -1.4 +2.1 +12.4/A LgCpValInv b LB 15.33 -1.4 +1.9 +12.0/A MidCpGrInstl MG 11.86 -.8 +15.0 +12.9/B MidCpValInstl MV 23.44 -2.3 -.4 +7.2/D RlRetInstl IP 9.24 +1.1 ... +2.1/B SmCpGrInstl SG 15.98 +1.1 +10.9 +9.7/E SmCpValInstl SB 37.53 -1.9 +3.4 +13.7/A SmCpValInv b SB 36.57 -1.9 +3.2 +13.2/AHarding LoevnerEmMktsAdv d EM 57.46 -3.5 -3.0 +8.6 GlbEqAdv d WS 39.36 ... +5.9 +12.8 IntlEqInstl d FG 23.17 -.6 +1.7 +9.1HartfordBalA m MA 24.24 -.2 +1.0 +6.6/C BalC m MA 24.24 -.3 +.6 +5.8/D BalHLSIA MA 31.50 +.1 +1.5 +7.2/B BalHLSIB b MA 31.92 ... +1.4 +6.9/B BalIncA m CA 14.12 +.3 -2.1 +6.6/A BalIncC m CA 13.91 +.2 -2.6 +5.8/B BalIncI CA 14.12 +.3 -2.0 +6.9/A BalIncR3 b CA 14.16 +.2 -2.4 +6.2/A BalIncR4 b CA 14.17 +.3 -2.2 +6.6/A CapAppHLSIA LG 50.73 -.6 +5.3 +9.7/E CapAppHLSIB b LG 49.95 -.6 +5.2 +9.4/E ChecksandBalsA m MA 9.62 -.3 +2.2 +7.5/A ChecksandBalsC m MA 9.56 -.3 +1.8 +6.7/B CnsrvAllcA m CA 10.51 +.2 +.7 +3.6 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 pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 53

CorEqA m LG 30.57 +.2 +6.0 +11.1/D CorEqC m LG 27.95 +.1 +5.6 +10.3/E CorEqY LG 30.98 +.2 +6.2 +11.5/D CptlApprecA m LB 40.23 -.8 +7.1 +9.7/D CptlApprecC m LB 31.19 -.9 +6.7 +8.9/D CptlApprecI LB 40.41 -.8 +7.3 +10.0/C CptlApprecR3 b LB 44.26 -.8 +6.9 +9.3/D CptlApprecR4 b LB 45.61 -.8 +7.1 +9.7/D CptlApprecY LB 46.74 -.8 +7.3 +10.1/C DiscpEqHLSIA LG 16.36 +.1 +6.0 +11.3/D DiscpEqHLSIB b LG 16.17 +.1 +5.9 +11.0/D DivandGrA m LV 25.84 -.7 +.9 +10.1/A DivandGrC m LV 24.97 -.8 +.5 +9.3/B DivandGrHLSIA LV 24.21 -.7 +1.1 +10.6/A DivandGrHLSIB b LV 24.07 -.8 +.9 +10.3/A DivandGrI LV 25.72 -.7 +1.1 +10.4/A DivandGrR3 b LV 26.18 -.8 +.7 +9.8/B DivandGrR4 b LV 26.36 -.7 +.9 +10.1/A DivandGrR5 LV 26.46 -.8 +1.1 +10.4/A DivandGrY LV 26.46 -.7 +1.1 +10.5/A EmMktsLclDbtI XP 5.86 -1.4 -6.6 +2.2/B EmMktsLclDbtY XP 5.82 -1.4 -6.7 +2.2/B EqIncA m LV 19.84 -.4 -1.5 +9.7/B EqIncC m LV 19.74 -.4 -1.8 +8.9/B EqIncI LV 19.73 -.3 -1.3 +10.0/A EqIncR3 b LV 19.87 -.3 -1.6 +9.4/B EqIncR4 b LV 19.89 -.4 -1.5 +9.7/B EqIncY LV 20.04 -.3 -1.2 +10.1/A FltngRtA m BL 8.70 +.1 +1.9 +4.0/B FltngRtC m BL 8.68 -.1 +1.4 +3.2/D FltngRtHiIncA m BL 10.01 +.1 +1.9 +4.3/B FltngRtHiIncC m BL 10.01 -.1 +1.5 +3.6/C FltngRtHiIncI BL 10.02 +.1 +2.0 +4.6/A FltngRtI BL 8.71 +.1 +2.0 +4.3/B FltngRtY BL 8.68 ... +1.9 +4.3/B GlbAllAsstA m IH 10.61 -1.5 -1.1 +5.6/B GlbAllAsstC m IH 10.44 -1.6 -1.6 +4.8/B GlbAllAsstI IH 10.66 -1.5 -1.0 +5.9/A GlbCptlApprecA m WS 18.97 -2.0 +.9 +5.8/D GlbCptlApprecC m WS 17.32 -2.0 +.5 +5.0/E GlbCptlApprecI WS 19.57 -2.0 +1.1 +6.1/D GlbGrHLSIA WS 30.65 -1.2 +9.9 +14.2/A GlbGrHLSIB b WS 30.33 -1.2 +9.8 +14.0/A GlbRlAsstY IH 9.68 -.2 +2.7 +5.3 GrAllcA m AL 12.73 -.2 +3.1 +6.3 GrAllcC m AL 12.50 -.3 +2.7 +5.5 GrOppsA m LG 50.24 +.6 +17.5 +14.6/B GrOppsC m LG 32.22 +.5 +17.0 +13.8/C GrOppsHLSIA LG 45.27 +.6 +17.8 +15.3/B GrOppsHLSIB b LG 43.44 +.6 +17.7 +15.0/B GrOppsI LG 52.49 +.6 +17.7 +14.9/B GrOppsR4 b LG 52.97 +.6 +17.5 +14.6/B GrOppsY LG 55.97 +.6 +17.7 +15.0/B HCA m SH 36.52 +.7 +8.9 +5.5/B HCC m SH 29.79 +.6 +8.5 +4.7/B HCHLSIA SH 24.53 +.7 +9.2 +5.9/B HCI SH 38.33 +.7 +9.1 +5.8/B HCY SH 41.69 +.7 +9.1 +5.9/B HYA m HY 7.25 -.1 -.2 +4.2/C HYHLSIA HY 8.18 -.1 -.2 +4.7/B HYHLSIB b HY 8.03 -.2 -.4 +4.4/C InPlusA m IP 10.50 +.9 +.1 +1.5/C InPlusC m IP 10.05 +.7 -.3 +.7/E InPlusI IP 10.69 +.8 +.3 +1.7/B IntlGrA m FG 15.33 -4.8 -.1 +6.4/B IntlOppsA m FB 16.37 -4.3 -3.5 +4.5/B IntlOppsC m FB 14.26 -4.4 -3.8 +3.7/C IntlOppsHLSIA FB 16.87 -4.4 -3.4 +5.1/B IntlOppsHLSIB b FB 17.06 -4.4 -3.5 +4.8/B IntlOppsI FB 16.29 -4.2 -3.3 +4.8/B IntlOppsR4 b FB 16.93 -4.3 -3.4 +4.5/B IntlOppsR5 FB 17.10 -4.3 -3.3 +4.9/B IntlOppsY FB 17.19 -4.3 -3.3 +4.9/B IntlSmCoA m FR 15.82 -7.1 -5.3 +6.0/E IntlSmCoY FR 16.13 -7.1 -5.1 +6.5/E IntlValY FV 16.60 -4.9 -5.8 +7.9/A MidCpA m MG 33.19 ... +10.6 +13.7/A MidCpC m MG 24.26 -.1 +10.1 +12.8/B MidCpHLSIA MG 44.43 ... +10.8 +14.1/A MidCpHLSIB b MG 43.35 ... +10.6 +13.8/A MidCpI MG 34.13 ... +10.7 +13.9/A MidCpR3 b MG 36.85 -.1 +10.4 +13.3/A MidCpR4 b MG 38.24 ... +10.6 +13.6/A MidCpR5 MG 39.25 ... +10.7 +14.0/A MidCpValA m MB 16.04 -.4 +2.1 +7.0/D MidCpValHLSIA MB 12.90 -.3 +2.4 +7.4/D MidCpValHLSIB b MB 12.78 -.4 +2.2 +7.1/D MidCpY MG 39.61 ... +10.8 +14.1/A ModAllcA m MA 12.31 -.2 +1.9 +5.3 ModAllcC m MA 12.07 -.2 +1.4 +4.6 MuniOppsA m MI 8.51 +.5 +.4 +2.9/B MuniOppsC m MI 8.52 +.4 ... +2.1/C MuniOppsI MI 8.53 +.5 +.6 +3.2/A MuniRlRetA m MI 9.19 +.6 +.7 +2.7/B QualityValueA m LV 20.49 -.6 +.5 +7.0/D SchrEMEqA m EM 15.54 -5.9 -6.8 +8.0/A SchrEMEqI EM 15.53 -5.8 -6.7 +8.3/A SchrInStkI FB 12.93 -4.6 -2.3 +5.6/A SchrUSSCOpI SG 28.66 ... +5.3 +10.8/D SchrUSSMCOpI MB 15.07 -.1 +1.8 +9.8/B ShrtDurA m CS 9.71 +.1 ... +1.5/B ShrtDurC m CS 9.71 ... -.4 +.7/D ShrtDurI CS 9.73 +.1 +.2 +1.8/A SmCoA m SG 24.04 -1.5 +14.0 +8.1/E SmCoHLSIA SG 23.44 -1.5 +14.8 +8.8/E SmCoHLSIB b SG 21.75 -1.5 +14.7 +8.5/E SmCpCorA m SB 14.90 -.3 +8.8 +8.2/D SmCpGrA m SG 62.14 +.5 +11.3 +10.7/D SmCpGrHLSIA SG 35.83 +.5 +11.5 +11.2/C SmCpGrHLSIB b SG 34.84 +.5 +11.4 +11.0/D SmCpGrI SG 64.28 +.5 +11.5 +11.0/D SmCpGrY SG 67.68 +.5 +11.5 +11.2/C SmMidCpEqHLSIA SB 9.34 -.3 +6.0 +9.0/D StkHLSIA LB 82.54 -.4 +3.7 +10.6/C StkHLSIB b LB 82.41 -.4 +3.6 +10.4/C StratIncA m MU 8.58 +.4 -.5 +4.7/A StratIncC m MU 8.61 +.4 -1.0 +3.9/B StratIncI MU 8.60 +.3 -.5 +4.9/A TtlRetBdA m CI 10.12 +.7 -1.3 +2.4/B TtlRetBdC m CI 10.17 +.7 -1.8 +1.6/D TtlRetBdHLSIA CI 11.20 +.8 -1.1 +2.9/A TtlRetBdHLSIB b CI 11.12 +.7 -1.2 +2.6/A TtlRetBdY CI 10.25 +.8 -1.1 +2.8/A USGovtSecHLSIA CI 10.17 +.5 -.4 +1.0/E USGovtSecHLSIB b CI 10.14 +.5 -.6 +.8/E UltrShrtBdHLSIA UB 10.13 +.2 +.7 +.9/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 16.08 -.9 +.2 +8.1/C ValHLSIB b LV 16.04 -.9 +.1 +7.8/D WldBdA m IB 10.62 +.6 +1.4 +1.7/D WldBdC m IB 10.42 +.5 +1.1 +.9/E WldBdI IB 10.69 +.6 +1.6 +2.0/D WldBdY IB 10.72 +.6 +1.6 +2.0/DHeartlandSelValInv m MV 29.23 +.1 +4.1 +9.8/B ValInv m SV 43.53 -.4 +5.7 +6.9/E ValPlusInv m SV 36.20 -.2 +8.8 +9.8/CHennessyCrnrstnGrInv b SB 24.09 -3.6 -.3 +5.7/E CrnrstnLgGrInv b LV 12.31 -2.4 +.4 +8.3/C CrnrstnMC30Ins MB 20.11 -3.5 -.7 +4.4/E CrnrstnMC30Inv b MB 19.55 -3.5 -.9 +4.0/E CrnrstnValInv b LV 19.87 -1.2 +.9 +10.6/A EqandIncInstl MA 15.06 +.1 +.4 +5.8 EqandIncInv b MA 15.96 ... +.2 +5.4 FocInstl MG 93.01 -.7 +2.6 +8.4/D FocInv b MG 90.45 -.8 +2.4 +8.0/E GasUtilityInv b SU 29.34 +6.3 +.9 +4.8/D JapanInstl JS 35.87 -4.4 +.2 +13.8/A JapanInv b JS 34.83 -4.4 ... +13.3/A SmCpFinclInv b SF 25.56 -1.6 +6.0 +12.9/B TtlRetInv b MA 13.41 +.1 +.1 +8.2/AHighlandFIA m CI 12.73 +.4 +.1 +2.8/A GlbAllcA m IH 8.43 +.8 +3.0 +.2/E PremGrEqA m LG 28.01 -1.2 +3.7 +10.6/EHodgesRetail m MG 50.67 -1.0 +2.2 +13.7/A SmCpRetail m SB 21.16 -1.6 +9.2 +6.9/EHomesteadShrtTrmBd CS 5.17 +.2 +.6 +1.4/B ShrtTrmGovtSec GS 5.12 +.1 +.1 +.5/B SmCoStk SB 43.85 -.5 +.3 +6.9/E StkIdx LB 20.84 -.2 +4.5 +11.8/B Val LV 54.51 -1.5 -.5 +10.4/AHood RiverSmCpGrInstl d SG 42.82 +1.3 +13.4 +13.3/BHotchkis & WileyDiversValInstl LV 19.19 -.2 +1.9 +9.4/B HYA m HY 11.84 ... +.1 +4.9/B HYI d HY 11.91 +.1 +.2 +5.1/A LgCpValA m LV 33.99 -.5 +1.6 +9.3/B LgCpValI LV 34.20 -.5 +1.8 +9.5/B MidCpValA m MV 39.68 -.3 +7.2 +7.7/C MidCpValI MV 40.34 -.3 +7.3 +8.0/C SmCpValA m SV 64.21 -1.0 +6.9 +7.9/D SmCpValI SV 64.62 -1.0 +7.0 +8.2/D ValOppsA m XM 30.93 -.2 +4.9 +9.7/A ValOppsC m XM 28.70 -.3 +4.5 +8.9/B ValOppsIns XM 30.91 -.2 +5.1 +10.0/AHussmanStratGr d NE 6.38 -.9 +1.8 -9.2/E StratTtlRet d TV 11.85 ... -1.0 +2.2/EICMSmCo SB 36.28 +.1 +9.7 +15.6/AICONEmMktsS EM 15.88 -7.4 -2.9 +4.0/D EngyS EE 12.95 +2.2 +1.0 .../B HCS SH 18.01 +3.1 +10.3 +4.0/B InfrmatnTechS ST 17.09 -1.1 +8.0 +19.4/D NatrlResS SN 15.85 -5.3 -.9 +6.3/BINVESCOAmericanValA m MV 39.55 -1.4 +6.6 +5.6/E AmericanValC m MV 32.50 -1.5 +6.2 +4.9/E AsiaPacGrA m PJ 32.98 -5.4 -6.8 +6.0/D AsiaPacGrC m PJ 30.29 -5.5 -7.2 +5.2/E BalRkAllcA m IH 10.66 -2.7 -1.7 +4.7/B BalRkAllcC m IH 10.15 -2.9 -2.0 +3.9/D BalRkAllcR5 IH 10.83 -2.8 -1.5 +5.0/B BalRkAllcY IH 10.83 -2.7 -1.5 +5.0/B ChtrA m LB 18.38 -.6 +1.8 +5.7/E ChtrC m LB 17.24 -.7 +1.4 +4.9/E ComStkA m LV 27.10 -1.7 +1.5 +9.7/B ComStkC m LV 27.10 -1.7 +1.1 +8.9/C CorpBdA m TW 7.05 +.5 -2.8 +3.7/B CorpBdC m TW 7.10 +.4 -3.2 +3.0/D DivIncA m LV 23.47 +1.2 -3.1 +7.4/D DivIncInv b LV 23.70 +1.2 -3.0 +7.4/D DiversDivA m LV 19.97 +.8 -1.0 +6.4/E DiversDivC m LV 19.72 +.8 -1.4 +5.6/E DiversDivInv b LV 19.96 +.9 -.9 +6.4/E DvlpngMktsA m EM 32.98 -2.7 -12.4 +5.0/D DvlpngMktsC m EM 32.08 -2.8 -12.7 +4.2/D EndeavorA m MB 19.85 -1.2 -1.2 +8.2/C EngyA m EE 26.87 -.1 +6.8 -1.8/D EngyC m EE 22.95 -.1 +6.3 -2.6/D EngyInv b EE 26.75 -.1 +6.7 -1.8/D EqWtSP500A m LB 61.91 -.3 +3.2 +10.3/C EqWtSP500C m LB 59.20 -.4 +2.8 +9.6/D EqWtSP500Y LB 62.54 -.3 +3.4 +10.6/C EqandIncA m MA 10.98 ... +.9 +7.4 EqandIncC m MA 10.78 -.1 +.5 +6.6 EuropeanGrA m ES 39.02 -2.0 -5.4 +3.9/C EuropeanGrC m ES 36.23 -2.0 -5.8 +3.1/C EuropeanGrInv b ES 38.93 -1.9 -5.4 +3.9/C EuropeanSmCoA m ES 15.90 -3.4 -4.1 +10.2/A Exch LV 586.43 -.2 +3.2 +8.8/C FltngRtA m BL 7.57 +.1 +2.3 +3.9/B FltngRtC m BL 7.53 +.1 +1.9 +3.4/D GlbCorEqA m WS 15.93 -2.6 -1.7 +6.5/D GlbCorEqC m WS 15.12 -2.7 -2.1 +5.7/D GlbGrA m WS 31.48 -1.2 -1.6 +4.4/E GlbLwVlEqYldA m WS 14.18 -2.0 +3.0 +5.7/D GlbRlEsttA m GR 13.41 -.5 +.1 +4.4/D GlbSmMidCpGrA m SW 19.57 -1.3 -1.2 +5.1/E GldPrcMtlsA m SP 3.68 -2.4 -11.5 +5.3/E GldPrcMtlsInv b SP 3.70 -2.4 -11.5 +5.2/E GrAllcA m AL 16.31 +.2 +1.6 +6.7 GrAllcC m AL 16.10 +.1 +1.2 +5.9 GrandIncA m LV 26.87 -1.4 +.3 +9.2/B GrandIncC m LV 26.55 -1.5 ... +8.4/C HCA m SH 37.74 +2.2 +6.1 -.9/E HCInv b SH 37.75 +2.2 +6.1 -.9/E HYA m HY 4.06 -.3 -.5 +3.7/D HYC m HY 4.05 -.1 -.9 +2.9/E HYInv b HY 4.06 -.3 -.5 +3.7/D HYMuniA m HM 10.05 +.8 +1.6 +5.7/B HYMuniC m HM 10.02 +.9 +1.2 +5.0/C HYR5 HY 4.05 ... -.3 +4.0/C IntermTrmMnIncA m MI 11.02 +.4 +.2 +2.7/B IntlAllcA m FB 11.78 -1.6 -3.5 +4.4 IntlGrA m FG 34.21 -2.8 -5.7 +2.5/E IntlGrC m FG 31.37 -2.8 -6.0 +1.7/E IntlGrR5 FG 34.78 -2.7 -5.5 +2.8/E IntlSmCoA m FQ 18.72 -1.3 -3.2 +8.5/C LtdTrmMnIncA m MS 11.22 +.4 +.2 +1.1/B LtdTrmMnIncA2 f MS 11.23 +.4 +.4 +1.3/A MidCpCorEqA m MB 21.14 -1.4 -1.8 +5.3/E MidCpCorEqC m MB 12.48 -1.5 -2.3 +4.5/E MidCpCorEqR b MB 20.23 -1.5 -1.9 +5.1/E MidCpGrA m MG 41.62 -.3 +10.2 +8.3/D MidCpGrC m MG 31.06 -.4 +9.8 +7.5/E ModAllcA m MA 13.65 +.2 +1.0 +5.5 ModAllcC m MA 13.54 +.2 +.6 +4.7 MuniIncA m ML 13.23 +.7 +.4 +3.4/B NYTxFrIncA m MY 15.36 +.6 +.2 +2.7/C PETxFrIncA m MP 16.13 +.5 +.4 +3.1/B QualIncA m CI 11.57 +.7 -1.2 +1.5/D RlEsttA m SR 21.48 +3.6 +1.6 +6.9/B RlEsttC m SR 21.36 +3.5 +1.2 +6.1/C SP500IdxA m LB 30.18 -.2 +4.5 +11.8/B SP500IdxC m LB 29.07 -.2 +4.1 +11.0/C SP500IdxY LB 30.57 -.2 +4.7 +12.1/A SelCoA m SB 19.13 +.8 +1.8 +9.9/C SelCoC m SB 16.06 +.7 +1.4 +9.1/D ShTBdA m CS 8.47 +.1 ... +1.4/B ShTBdC b CS 8.47 ... -.2 +1.0/C SmCpDiscvA m SG 11.08 +1.2 +14.7 +10.0/D SmCpEqA m SB 16.39 -.2 +6.8 +6.7/E SmCpEqC m SB 13.13 -.2 +6.3 +5.9/E SmCpGrA m SG 41.71 -.5 +11.8 +12.1/C SmCpGrInv b SG 43.84 -.5 +11.8 +12.1/C SmCpGrR b SG 38.61 -.5 +11.7 +11.8/C SmCpGrR5 SG 47.07 -.4 +12.0 +12.5/B SmCpValA m SV 19.05 -2.9 +.5 +7.8/D SmCpValC m SV 13.64 -2.9 ... +7.0/E SummitP b LG 22.40 +.7 +12.6 +14.7/B TechA m ST 51.43 +.7 +16.3 +16.9/E TechInv b ST 51.15 +.7 +16.3 +17.0/D TechSectA m ST 25.72 +.7 +16.4 +16.8/E USGovtA m GI 8.65 +.5 -.9 +.9/BIVAIntlA m FQ 17.32 -2.1 -2.9 +4.0/E IntlI d FQ 17.36 -2.0 -2.7 +4.3/E WldwideA m IH 18.76 -.6 -.6 +5.1/B WldwideC m IH 18.31 -.6 -1.0 +4.4/C WldwideI d IH 18.83 -.5 -.5 +5.4/BIntrepidCptlInv m MA 11.73 -.2 -1.9 +4.1/E EnduranceInv m SV 13.94 -.1 -1.5 +1.3/E361MgdFutsStratI FF 11.65 +.7 -.5 -1.8/C MgdFutsStratInv b FF 11.47 +.7 -.6 -2.1/CInvestEdBal m MA 11.79 -.8 +1.2 +5.7/D Cnsrv m CA 10.76 -.3 +.7 +3.5/E Gr m AL 12.82 -1.2 +1.7 +7.1/DIronBridgeSMIDCp MG 12.76 +1.0 +12.3 +10.5/C SmCp SG 19.18 +.4 +12.0 +9.7/EIronclad FundsMgdRk d XR 10.91 +.6 +7.1 +3.2/DIvyAsstStratA m IH 24.29 -1.7 +2.2 +1.6/E AsstStratB m IH 22.79 -1.8 +1.8 +.8/E AsstStratC m IH 22.96 -1.8 +1.8 +.9/E AsstStratI IH 24.60 -1.7 +2.4 +1.9/E AsstStratR b IH 24.00 -1.7 +2.1 +1.3/E AsstStratY b IH 24.35 -1.7 +2.2 +1.6/E BalA m MA 25.56 -.4 +3.1 +4.6/E BalB m MA 25.28 -.4 +2.7 +3.8/E BalC m MA 25.37 -.4 +2.7 +3.9/E CorEqA m LG 15.67 -1.2 +7.2 +9.2/E CorEqC m LG 13.42 -1.3 +6.7 +8.3/E CundillGlbValA m WS 18.36 -1.8 -2.9 +4.5/E EmMktsEqA m EM 18.87 -6.7 -10.4 +6.1/C EmMktsEqC m EM 16.17 -6.7 -10.7 +5.3/D EmMktsEqI EM 19.51 -6.7 -10.2 +6.5/C EmMktsEqY b EM 19.25 -6.7 -10.3 +6.1/C EngyA m EE 12.81 -.3 +3.5 -1.5/C EngyC m EE 11.86 -.3 +3.0 -2.1/D EuropeanOppsA m ES 32.77 -3.1 +.3 +3.9/C EuropeanOppsI ES 33.10 -3.0 +.5 +4.4/B GlbBdA m MU 9.61 +.6 -.7 +2.4/D GlbBdI MU 9.60 +.5 -.7 +2.7/D GlbGrA m WS 49.06 -1.5 +7.8 +8.2/C GlbGrI WS 50.10 -1.5 +8.0 +8.6/B GlbIncAllcA m IH 15.28 -.2 -.5 +4.0/C GlbIncAllcI IH 15.42 -.1 -.4 +4.4/C HiIncA m HY 7.45 -.1 +1.9 +5.3/A HiIncB m HY 7.45 -.2 +1.5 +4.5/B HiIncC m HY 7.45 -.2 +1.5 +4.5/B HiIncI HY 7.45 -.1 +2.0 +5.5/A HiIncY b HY 7.45 -.1 +1.9 +5.3/A IntlCorEqA m FB 19.59 -4.0 -3.2 +3.7/C IntlCorEqC m FB 17.40 -4.0 -3.4 +3.0/D IntlCorEqI FB 19.73 -4.0 -3.0 +4.0/C IntlCorEqY b FB 19.73 -4.0 -3.1 +3.7/C LgCpGrA m LG 24.54 -.3 +12.8 +13.9/C LgCpGrC m LG 20.40 -.3 +12.3 +13.1/C LgCpGrI LG 25.80 -.3 +13.0 +14.2/B LtdTrmBdA m CS 10.62 +.3 -.5 +1.0/C LtdTrmBdI CS 10.62 +.3 -.4 +1.3/B MgdIntlOppsA m FB 11.57 -3.7 -2.7 +4.4/B MicroCpGrA m SG 31.62 +2.9 +25.1 +9.2/E MidCpGrA m MG 26.12 -.4 +14.0 +11.9/B MidCpGrC m MG 22.21 -.5 +13.5 +11.1/B MidCpGrI MG 28.15 -.4 +14.2 +12.2/B MidCpGrR b MG 25.45 -.5 +13.8 +11.5/B MidCpGrY b MG 27.29 -.4 +14.0 +12.0/B MuniBdA m MI 11.68 +.2 +.1 +2.2/C MuniHiIncA m HM 5.06 +.6 +1.6 +3.4/E MuniHiIncC m HM 5.06 +.5 +1.2 +2.6/E MuniHiIncI HM 5.06 +.6 +1.7 +3.6/D NaturalResA m SN 15.29 -1.0 -2.5 -.3/E NaturalResI SN 16.01 -1.0 -2.2 +.2/E SciAndTechA m ST 71.74 -.3 +12.9 +12.8/E SciAndTechC m ST 61.57 -.4 +12.4 +12.0/E SciAndTechY b ST 75.65 -.3 +12.8 +12.8/E SciandTechI ST 78.94 -.3 +13.0 +13.1/E SciandTechR b ST 69.85 -.3 +12.6 +12.4/E SecCrBdA m CI 10.49 +.6 -1.1 +2.6/A SecReEsSecsA m SR 24.23 +3.3 +.6 +5.4/D SecReEsSecsY b SR 24.27 +3.3 +.7 +5.6/C SmCpGrA m SG 20.39 -.2 +14.4 +13.9/A SmCpGrC m SG 16.35 -.2 +14.0 +13.1/B SmCpGrInstl SG 26.68 -.2 +14.6 +14.2/A SmCpGrY b SG 25.18 -.2 +14.5 +14.0/A SmCpValA m SB 20.88 +.4 +10.0 +14.3/A TxMgdEqA m LG 27.74 +.1 +12.4 +12.5/D ValA m LV 24.17 -1.3 +1.8 +6.6/EJPMorganCATaxFrBdA m MF 10.69 +.3 +.2 +1.8/D CATaxFrBdC m MF 10.60 +.3 ... +1.3/E CATaxFrBdI MF 10.46 +.3 +.3 +1.9/D CPBondA m CI 8.07 +.7 -1.3 +2.2/B CPBondC m CI 8.11 +.5 -1.7 +1.5/D CPBondI CI 8.07 +.8 -1.0 +2.4/B CPBondR6 CI 8.07 +.8 -1.1 +2.5/A CoreBondA m CI 11.30 +.7 -1.3 +1.6/D CoreBondC m CI 11.37 +.7 -1.6 +1.0/E CoreBondI CI 11.29 +.8 -1.2 +1.9/C CoreBondR5 CI 11.27 +.7 -1.1 +1.9/C CoreBondR6 CI 11.30 +.7 -1.1 +2.1/B DiversiedA m MA 17.39 -1.2 -.8 +5.9/D DiversiedI MA 17.49 -1.2 -.6 +6.2/C DiversiedL MA 17.46 -1.2 -.5 +6.4/C EmMktsEqA m EM 27.08 -3.4 -7.0 +8.8/A EmMktsEqC m EM 26.26 -3.5 -7.2 +8.3/A EmMktsEqI EM 27.75 -3.4 -6.8 +9.1/A EmMktsEqL EM 27.95 -3.4 -6.8 +9.3/A EqIncA m LV 17.08 -1.0 +.5 +9.7/B EqIncI LV 17.37 -.9 +.6 +10.0/B EquityIndexA m LB 42.51 -.2 +4.6 +11.9/B EquityIndexC m LB 42.13 -.2 +4.3 +11.2/B EquityIndexI LB 42.56 -.2 +4.7 +12.2/A GovernmentBondI GI 10.26 +.7 -.9 +1.2/A GrowthAdvtgA m LG 22.39 +.4 +13.8 +15.1/B GrowthAdvtgI LG 23.04 +.3 +13.9 +15.4/A GrowthAndIncA m LV 50.48 -1.3 +1.0 +9.9/B HighYieldA m HY 7.18 -.1 +.1 +4.0/C HighYieldC m HY 7.19 -.1 -.3 +3.5/D HighYieldI HY 7.22 -.1 +.2 +4.3/C HighYieldR5 HY 7.23 -.1 +.2 +4.3/C HighYieldR6 HY 7.22 -.1 +.3 +4.4/C IntermTxFrBdA m MI 10.83 +.3 -.2 +1.5/E IntermTxFrBdI MI 10.64 +.3 -.1 +1.8/D IntlEqA m FB 16.99 -5.1 -5.8 +3.7/C IntlEqI FB 17.26 -5.1 -5.7 +4.0/C IntlRsrchEnhEqA m FB 18.09 -4.0 -3.5 +4.0/C IntlRsrchEnhEqI FB 18.31 -4.0 -3.4 +4.3/C IntlValueA m FV 13.41 -4.7 -6.3 +1.8/D IntlValueI FV 13.74 -4.7 -6.1 +2.1/D IntlValueL FV 13.68 -4.7 -6.1 +2.2/D IntrepidAmrA m LB 41.79 -1.8 +4.7 +10.8/C IntrepidAmrI LB 43.00 -1.7 +4.9 +11.1/B IntrepidErpnA m ES 25.86 -3.7 -2.7 +2.0/E IntrepidErpnI ES 26.37 -3.7 -2.6 +2.3/D IntrepidErpnL ES 26.61 -3.6 -2.6 +2.5/D IntrepidGrR5 LG 60.68 -.9 +8.5 +14.8/B IntrepidGrowthA m LG 60.44 -1.0 +8.2 +14.3/B IntrepidGrowthI LG 61.42 -1.0 +8.4 +14.6/B IntrepidIntlA m FB 21.10 -4.7 -4.3 +3.3/D IntrepidIntlI FB 21.95 -4.6 -4.2 +3.6/D IntrepidMidCapA m MB 23.13 -.9 +2.6 +8.1/C IntrepidMidCapC m MB 19.53 -.9 +2.3 +7.5/D IntrepidMidCapI MB 24.40 -.8 +2.7 +8.3/C IntrepidValueA m LV 35.10 -1.6 +2.6 +7.8/D IntrepidValueI LV 35.28 -1.6 +2.7 +8.0/D IntrepidValueR5 LV 35.38 -1.6 +2.8 +8.2/C InvCnsrvGrA m CA 12.69 -.3 +.1 +4.1/D InvCnsrvGrC m CA 12.63 -.3 -.1 +3.5/E InvCnsrvGrI CA 12.76 -.2 +.2 +4.3/D InvGrIncA m AL 17.61 -1.0 +1.5 +7.3/C InvGrIncC m AL 17.10 -1.1 +1.2 +6.6/D InvGrIncI AL 17.33 -1.0 +1.7 +7.5/C InvestorBalA m MA 15.44 -.6 +.9 +5.9/D InvestorBalC m MA 15.19 -.7 +.5 +5.3/D InvestorBalI MA 15.46 -.6 +1.0 +6.1/C InvestorGrowthA m XM 21.08 -1.5 +1.9 +8.9/B InvestorGrowthC m XM 19.69 -1.5 +1.7 +8.3/B InvestorGrowthI XM 21.52 -1.5 +2.1 +9.2/A LCapGrA m LG 43.62 +.5 +16.0 +16.0/A LCapGrI LG 44.05 +.5 +16.1 +16.2/A LargeCapValueA m LV 15.37 -2.1 -2.2 +10.8/A LargeCapValueI LV 15.11 -2.0 -2.1 +11.0/A LtdDurBdA m CS 9.98 +.3 +.6 +1.0/C LtdDurBdI CS 9.98 +.3 +.7 +1.3/B LtdDurBdR6 CS 9.99 +.2 +.7 +1.5/B MCapValA m MB 39.89 ... +1.2 +7.5/D MCapValC m MB 38.30 ... +1.0 +7.0/D MCapValI MB 40.36 ... +1.4 +7.8/C MCapValL MB 40.88 +.1 +1.5 +8.0/C MidCapEquityI MG 53.50 -.3 +5.3 +8.8/D MidCapGrowthA m MG 31.70 -.7 +8.8 +9.0/D MidCapGrowthC m MG 25.05 -.8 +8.5 +8.5/D MidCapGrowthI MG 36.43 -.7 +9.0 +9.3/D MktExpnEnhIdxA m SB 12.01 -.6 +6.0 +11.6/B MktExpnEnhIdxI SB 12.18 -.6 +6.2 +11.9/B MortgBackedScA m CI 11.22 +.6 -.4 +1.7/C MortgBackedScI CI 10.94 +.6 -.3 +2.0/B MortgBackedScR6 CI 10.94 +.6 -.2 +2.1/B MunicipalIncA m MI 9.53 +.3 -.4 +1.8/D MunicipalIncI MI 9.46 +.3 -.3 +2.1/D NYTxFrBdA m MN 6.69 +.2 -.3 +1.4/E NYTxFrBdC m MN 6.69 +.2 -.6 +.8/E NYTxFrBdI MN 6.73 +.4 -.1 +1.7/D RealtyIncomeL SR 13.30 +3.4 +1.2 +5.0/D RsrchMktNetrlL NE 15.10 -.1 -.1 +.7/D ScapEqA m SB 53.60 +.8 +8.0 +12.3/A ScapEqC m SB 39.98 +.7 +7.7 +11.8/B ScapEqI SB 61.87 +.8 +8.1 +12.7/A ScapEqR5 SB 62.05 +.8 +8.2 +12.9/A ShDurBdA m CS 10.66 +.1 -.2 +.3/E ShDurBdI CS 10.68 +.2 -.1 +.5/D ShDurBdR6 CS 10.67 +.2 ... +.7/D SmCpBldA m SG 27.26 +.4 +17.8 +17.3/A SmCpBldI SG 31.22 +.4 +17.9 +17.6/A SmallCapCoreR5 SB 58.81 -.6 +10.4 +11.9/B SmallCapGrowthA m SG 18.93 +.1 +17.7 +17.2/A SmallCapGrowthI SG 20.88 ... +17.9 +17.5/A SmallCapGrowthL SG 21.50 +.1 +18.0 +17.7/A SmallCapValueA m SV 31.01 -.4 +7.5 +9.8/C SmallCapValueI SV 32.88 -.4 +7.7 +10.1/C SmallCapValueR5 SV 32.90 -.4 +7.7 +10.2/C SmallCapValueR6 SV 32.94 -.3 +7.8 +10.3/B SmtRetr2020A m TE 19.47 -.8 -.5 +5.1/C SmtRetr2020I TE 19.54 -.8 -.5 +5.2/C SmtRetr2020R5 TE 19.56 -.8 -.4 +5.4/C SmtRetr2030A m TH 21.22 -1.3 -.2 +6.4/D SmtRetr2030I TH 21.27 -1.3 -.1 +6.5/C SmtRetr2030R5 TH 21.32 -1.3 -.1 +6.7/C SmtRetr2040A m TJ 22.39 -1.8 -.3 +7.2/D SmtRetr2040I TJ 22.46 -1.8 -.2 +7.3/D SmtRetr2040R5 TJ 22.52 -1.8 -.1 +7.5/C SmtRetrIncI RI 18.32 -.6 -.6 +4.2/B SmtRetrIncR5 RI 18.35 -.6 -.6 +4.3/B TaxAwareEqI LG 34.95 -.4 +4.9 +12.1/D TaxAwrRlRetI MS 9.43 +.3 +1.0 +2.1/A TaxFreeBondA m ML 11.85 +.5 -.1 +2.7/D TaxFreeBondI ML 11.80 +.6 ... +2.9/C USEquityA m LB 16.87 -.1 +4.2 +11.1/B USEquityC m LB 16.37 -.1 +3.9 +10.5/C USEquityI LB 16.91 ... +4.3 +11.3/B USEquityL LB 16.93 ... +4.3 +11.5/B USEquityR5 LB 16.93 ... +4.4 +11.5/B USLCpCrPlsA m LB 30.75 -.7 +3.9 +10.3/C USLCpCrPlsC m LB 29.27 -.8 +3.6 +9.8/D USLCpCrPlsI LB 31.17 -.7 +4.0 +10.6/C USLCpCrPlsR5 LB 31.31 -.7 +4.1 +10.8/C USRsrchEnhEqI LB 29.19 -.1 +3.7 +9.5/D USRsrchEnhEqL LB 29.14 -.1 +3.7 +9.6/D USRsrchEnhEqR6 LB 29.15 -.1 +3.8 +9.7/D USSmallCompI SB 20.43 +.7 +9.3 +9.8/C USSmallCompL SB 20.42 +.7 +9.3 +10.0/C ValueAdvtgA m LV 35.99 -.1 +.4 +7.8/D ValueAdvtgC m LV 35.80 -.2 +.2 +7.2/D ValueAdvtgI LV 36.22 -.1 +.6 +8.0/D ValueAdvtgL LV 36.23 -.1 +.6 +8.3/CJacobInternetInv m ST 5.30 +1.0 +19.6 +19.2/DJames AdvantageBalGldRnR b CA 23.51 -1.1 -1.8 +1.8/EJanus HendersonBalancedC m MA 33.75 -.7 +3.9 +7.9/A BalancedS b MA 34.04 -.7 +4.3 +8.5/A BalancedT MA 34.09 -.6 +4.4 +8.8/A ContrarianT MB 20.64 -2.4 +9.3 +4.6/E EnterpriseS b MG 125.08 -1.2 +9.2 +14.4/A EnterpriseT MG 127.88 -1.2 +9.3 +14.7/A EuropeanFocusA m ES 33.09 -.1 -4.6 -2.0 EuropeanFocusC m ES 30.98 -.1 -5.0 -2.8 FlexibleBondT CI 10.05 +.6 -1.4 +1.5/D FortyA m LG 35.72 +.2 +13.2 +15.4/A FortyS b LG 34.39 +.2 +13.1 +15.3/B GlobalEqIncA m FV 7.37 -.2 -4.0 +4.4 GlobalEqIncC m FV 7.32 -.2 -4.3 +3.7 GlobalLifeSciT SH 61.16 +2.3 +12.0 +2.7/C GlobalResearchS b WS 82.95 -1.9 +3.8 +7.5/C GlobalResearchT WS 81.80 -1.9 +3.9 +7.8/C GlobalSelectT WS 17.00 -3.4 +.8 +7.7/C GlobalTechT ST 35.63 -.1 +16.2 +25.1/A GrowthAndIncT LB 55.94 -2.1 +2.4 +13.2/A High-YieldT HY 8.20 ... -.3 +4.4/C MidCapValueS b MV 17.13 -.1 +.5 +9.5/B MidCapValueT MV 17.01 -.1 +.6 +9.8/B OverseasS b FB 32.18 -4.7 -1.4 +1.9/E OverseasT FB 32.22 -4.7 -1.3 +2.1/E ResearchT LG 50.37 ... +8.5 +11.5/D Short-TermBondT CS 2.98 +.2 +.1 +.8/D SmallCapValueL SV 24.04 -.3 +1.7 +11.2/B SmallCapValueT SV 23.32 -.3 +1.6 +11.0/B VITBalInstl MA 35.22 -.6 +4.3 +8.9/A VITEntrprsInstl MG 73.89 -1.3 +9.7 +15.5/A VITFlexBdInstl CI 11.33 +.6 -1.4 +1.5/D VITFortyInstl LG 39.36 +1.4 +15.3 +16.6/A VITGlRsrchInstl WS 52.91 -1.9 +4.0 +8.0/C VITOvrsInstl FB 31.26 -4.7 -1.1 +2.3/E VITRsrchInstl LG 37.65 ... +8.6 +11.4/D VentureT SG 86.96 +.7 +13.8 +12.1/CJensenQualGrI LG 49.66 +.9 +7.1 +14.7/B QualGrJ b LG 49.65 +.9 +6.9 +14.4/BJohn HancockAbsRetCcyI CR 8.80 -.7 -8.2 +1.4/C AbsRetCcyR6 CR 8.89 -.6 -8.2 +1.6/C BalA m MA 20.54 ... +1.2 +6.7/B BalC m MA 20.52 ... +.8 +6.0/D BalI MA 20.52 ... +1.3 +7.0/B BdA m CI 15.40 +.7 -1.5 +2.4/B BdC m CI 15.40 +.6 -1.8 +1.7/D BdI CI 15.40 +.7 -1.3 +2.7/A BdR6 CI 15.43 +.8 -1.3 +2.8/A CATxFrIncA m MC 10.72 +.6 -.1 +3.3/C ClassicValA m LV 33.43 -2.3 -.9 +9.4/B ClassicValI LV 33.52 -2.2 -.8 +9.7/B CorBd1 b CI 12.63 +.8 -1.6 +1.5/D CptlAprc1 b LG 18.17 -.5 +13.7 +15.8/A CptlAprcNAV LG 18.22 -.5 +13.7 +15.8/A DiscpValA m LV 22.37 -1.6 -.7 +8.4/C DiscpValC m LV 21.02 -1.7 -1.1 +7.5/D DiscpValI LV 21.72 -1.6 -.5 +8.6/C DiscpValMCA m MB 22.51 -1.5 +.3 +9.4/B DiscpValMCC m MB 22.53 -1.6 -.1 +8.6/C DiscpValMCI MB 23.40 -1.5 +.4 +9.7/B DiscpValMCR2 b MB 23.29 -1.5 +.2 +9.2/B DiscpValMCR6 MB 23.40 -1.5 +.5 +9.8/B DiscpValR4 b LV 21.71 -1.6 -.6 +8.5/C DiscpValR5 LV 21.75 -1.6 -.5 +8.7/C DiscpValR6 LV 21.75 -1.6 -.5 +8.8/C EmMktsA m EM 11.08 -6.3 -8.4 +5.5/C EmMktsI EM 11.07 -6.2 -8.3 +5.8/C EmMktsNAV EM 11.08 -6.2 -8.2 +5.9/C EqInc1 b LV 20.44 -.3 +.8 +9.7/B FdmtlLgCpCorA m LB 50.31 ... +3.1 +11.3/B FdmtlLgCpCorC m LB 44.76 -.1 +2.7 +10.5/C FdmtlLgCpCorI LB 52.56 ... +3.2 +11.6/B FinclIndsA m SF 20.16 -2.5 +1.0 +8.9/C FltngRtIncA m BL 8.44 +.2 +1.9 +2.9/D FltngRtIncC m BL 8.47 +.1 +1.4 +2.2/E FltngRtIncI BL 8.43 +.1 +2.0 +3.2/D GlbAbsRetStrA m AM 10.09 -.3 -3.4 -1.4 GlbAbsRetStrC m AM 9.92 -.4 -3.8 -2.1 GlbAbsRetStrI AM 10.18 -.3 -3.2 -1.1 GlbAbsRetStrR6 AM 10.21 -.2 -3.1 -1.0 GlbBd1 b IB 12.73 ... -.8 +3.7/A GlbholderYldA m WS 11.15 +.2 -3.3 +4.7/E GlbholderYldC m WS 11.17 +.2 -3.7 +3.9/E GlbholderYldI WS 11.19 +.3 -3.2 +4.9/E GovtIncA m GI 9.09 +.9 -1.1 +.6/D HY1 b HY 8.05 +.2 +.8 +4.5/B HYA m HY 3.41 -.1 -.1 +4.7/B HYC m HY 3.41 -.2 -.2 +3.9/D HYI HY 3.41 +.2 +.4 +4.9/B HYMuniBdA m HM 7.92 +.5 +.6 +4.0/D IncA m MU 6.23 +.1 -1.8 +1.6/E IncC m MU 6.23 ... -2.2 +.9/E IncI MU 6.21 ... -1.8 +1.9/E IntlGrA m FG 28.11 -4.8 +1.7 +8.5/A IntlGrI FG 28.20 -4.7 +1.8 +8.9/A IntlSmCp1 b FA 22.21 -4.4 -1.5 +6.9 IntlVal1 b FV 16.64 -3.4 -3.2 +4.5/B IntlValNAV FV 16.60 -3.3 -3.2 +4.5/B InvmGradeBdA m CI 10.18 +.8 -1.2 +1.9/C MidCpStk1 b MG 24.55 -1.0 +14.9 +12.0/B MlMg2010Lftm1 b TA 9.16 -.2 -.1 +5.0/B MlMg2015Lftm1 b TD 9.63 -.4 +.1 +5.4/B MlMg2015LftmA m TD 9.63 -.4 ... +5.1/C MlMg2020Lftm1 b TE 10.51 -.5 +.7 +6.2/A MlMg2020LftmA m TE 10.51 -.6 +.4 +5.8/B MlMg2025Lftm1 b TG 11.24 -.9 +1.0 +7.0/A MlMg2025LftmA m TG 11.28 -.9 +.8 +6.6/B MlMg2030Lftm1 b TH 11.63 -1.1 +1.3 +7.7/A MlMg2030LftmA m TH 11.65 -1.2 +1.1 +7.3/B MlMg2035Lftm1 b TI 12.21 -1.4 +1.7 +8.3/B MlMg2035LftmA m TI 12.13 -1.4 +1.5 +7.9/C MlMg2040Lftm1 b TJ 12.36 -1.5 +1.9 +8.8/A MlMg2040LftmA m TJ 12.29 -1.5 +1.7 +8.4/B MlMg2045Lftm1 b TK 12.21 -1.5 +2.0 +8.9/B MlMg2045LftmA m TK 12.13 -1.5 +1.8 +8.5/C MlMg2050Lftm1 b TN 13.03 -1.5 +2.0 +8.8/B MltIdx2020Prs1 b TE 11.57 +.2 -.8 +3.2/E MltIdx2025Prs1 b TG 12.97 -.3 -.2 +4.8/E MltIdx2030Prs1 b TH 13.98 -.8 +.4 +6.3/D MltIdx2035Prs1 b TI 14.60 -1.1 +.8 +7.3/D MltIdx2040Prs1 b TJ 14.97 -1.3 +1.1 +7.9/C MltIdx2045Prs1 b TK 15.14 -1.4 +1.2 +8.2/C MltIdx2050Prs1 b TN 13.46 -1.4 +1.2 +8.2/C MltIdxIncPrs1 b RI 11.02 +.3 -.4 +2.3/E MltMgLsAgr1 b XM 16.83 -1.8 +2.3 +8.8/B MltMgLsAgrA m XM 16.88 -1.7 +2.2 +8.4/B MltMgLsAgrC m XM 16.86 -1.9 +1.8 +7.6/C MltMgLsBl1 m MA 15.34 -.8 +.7 +5.9/D MltMgLsBl5 MA 15.25 -.8 +.9 +6.3/C MltMgLsBlA b MA 15.25 -.7 +1.0 +6.3/C MltMgLsBlC m MA 15.34 -.8 +.3 +5.1/E MltMgLsBlR6 MA 15.25 -.8 +.9 +6.3/C MltMgLsCns1 b XY 12.78 ... -1.0 +3.3/C MltMgLsCnsA m XY 12.81 ... -1.1 +2.9/D MltMgLsCnsC m XY 12.81 ... -1.5 +2.2/E MltmgLsMd1 b CA 13.66 -.3 -.1 +4.8/C MltmgLsMd5 CA 13.65 -.2 ... +4.9/C MltmgLsMdA m CA 13.71 -.3 -.2 +4.5/C MltmgLsMdC m CA 13.71 -.3 -.6 +3.7/D MltmgrLsGr1 b AL 16.33 -1.3 +1.6 +7.5/C MltmgrLsGr5 AL 16.32 -1.3 +1.6 +7.5/C MltmgrLsGrA m AL 16.38 -1.3 +1.4 +7.1/D MltmgrLsGrC m AL 16.35 -1.3 +1.1 +6.3/D NatrlRes1 b SN 12.94 -3.1 +1.3 +3.5/C NewOpps1 b SB 31.20 -.2 +8.7 +10.7/C RegionalBankA m SF 29.06 -3.0 +5.5 +17.4/A RegionalBankC m SF 27.60 -3.1 +5.1 +16.5/A RlEsttSec1 b SR 12.62 +2.5 +1.9 +7.2/B RlRetBd1 b IP 11.08 +1.2 -.1 +1.8/B SmCoVal1 b SB 30.02 +.6 +5.5 +13.6/A StratIncOppsA m MU 10.40 -.5 -2.5 +2.0/E StratIncOppsC m MU 10.40 -.6 -2.9 +1.2/E StratIncOppsI MU 10.40 -.5 -2.4 +2.3/D TtlRetNAV CI 13.25 +.8 -1.3 +2.1/B TxFrBdA m ML 9.64 +.5 ... +2.7/D USGlbLdrsGrA m LG 50.01 +1.4 +10.1 +13.1/C USGlbLdrsGrC m LG 42.32 +1.3 +9.6 +12.2/D USGlbLdrsGrI LG 53.64 +1.4 +10.2 +13.4/C USGr1 b LG 11.62 +.8 +15.0 +15.9/A USGrA m LG 11.65 +.8 +14.9 +15.5/A USHYBd1 b HY 11.08 +.2 +.4 +5.0/B sBlueChipGr1 b LG 41.50 -.1 +14.6 +17.6/AKLAllcInstl IH 14.54 -3.8 -4.2 +4.6/CKeeleySmCpDivValI SV 19.70 -.1 +6.6 +11.0/B SmCpValA m SB 33.65 -.2 +6.5 +5.9/E SmCpValI SB 34.14 -.1 +6.7 +6.2/EKellnerSmMidCpValI SB 15.02 -1.0 +4.0 +9.6/DKempnerMlCpDepValIns LV 10.78 -2.2 +3.5 +7.5/DKineticsInternetNoLoad d LG 46.14 -1.6 -11.6 +10.4/E ParadigmInstl d MG 58.42 +4.7 +20.2 +19.0/A ParadigmNoLoad d MG 58.00 +4.7 +20.0 +18.7/A SmCptlOppsNLd d SB 62.93 +3.3 +22.8 +18.4/AKirr MarbachPtnrsVal m MG 25.23 -1.1 +1.1 +6.3/ELKCMAqnsCthlcEq m LG 18.29 -1.1 +6.4 +9.7/E EqInstl d LG 27.83 -1.0 +7.0 +11.6/D FI d TW 10.50 +.4 -.6 +1.6/E SmCptlEqIns d SG 20.94 +.6 +13.6 +8.6/ELSVValEq LV 28.43 -2.7 -1.8 +9.5/BLaudusIntlMktMtrsInv FG 25.93 -4.5 -2.2 +7.2/B IntlMktMtrsSel FG 25.91 -4.5 -2.1 +7.4/B MndrnEmergMkts EM 7.74 -5.4 -9.5 +1.7/E MndrnIntlGvIIns IB 10.00 -.1 ... +3.5/A SCMktMtrsInv SB 19.64 -.1 +6.6 +8.4/D USLgCpGr LG 22.63 +.9 +17.0 +16.2/ALazardCptAltrOpStrIns TV 10.44 -1.2 -1.5 +5.8/B DevMEqIns EM 13.14 -6.6 -9.3 +8.6/A EMDbtInstl EB 7.74 -.4 -5.4 +2.7/D EMEqBlndInstl EM 11.69 -5.2 -9.6 +6.7/C EMEqInstl EM 17.83 -3.7 -10.9 +4.2/D EMEqOpen b EM 18.32 -3.7 -11.1 +4.0/D EMMltAsstInstl EM 8.86 -3.8 -8.8 +2.8/E GlbLtdInfrsIns XO 16.14 +2.9 +1.3 +11.4/A GlbLtdInfrsOpn b XO 16.15 +2.9 +1.2 +11.1/A IntlEqInstl FB 19.10 -3.2 -2.6 +2.1/E IntlEqOpen b FB 19.29 -3.2 -2.7 +1.8/E IntlStratEqIns FG 15.74 -3.7 +.3 +3.7/E IntlStratEqOpen b FG 15.85 -3.8 +.1 +3.4/E USCorpIncInstl HY 4.71 -.3 -1.3 +3.4/E USEqConcntrIns LB 15.96 -1.0 +4.2 +9.8/D USSmMidCpEqIns SB 15.61 +.5 +6.6 +9.4/D USStratEqInstl LB 13.05 -.8 +5.0 +9.1/DLee Financial GroupHawaiiMuniInv b SI 10.94 +.3 -.5 +1.8/CLeutholdCorInvmInstl d TV 20.37 -1.7 -.7 +5.4/B CorInvmRetail d TV 20.35 -1.6 -.7 +5.3/B GlbInstl d IH 9.22 -3.1 -4.3 +3.8/D GrizzlyShrt BM 17.81 -2.6 -11.8 -13.5/BLitman GregoryMtrsEqInstl LG 20.05 -.3 +5.0 +11.6/D MtrsIntlInstl FB 17.43 -3.1 -1.7 +.9/ELongleaf PartnersIntl FB 16.58 -4.5 -.3 +7.4/A LnglfPtnrs LB 27.34 -1.4 +1.9 +6.2/E SmCap MB 29.96 +1.7 +8.6 +9.0/BLoomis SaylesBdInstl MU 13.51 +.2 -.2 +3.6/B BdRetail b MU 13.44 +.2 -.4 +3.4/C CorPlusBdA m CI 12.63 +1.1 -.8 +2.7/A FI MU 13.23 +.2 -.7 +4.2/A GlbBdInstl IB 16.30 -.2 -1.9 +2.9/B GlbBdRetail b IB 16.01 -.1 -2.0 +2.7/B GrY LG 16.43 -.2 +5.8 +16.2/A InstlHiInc HY 6.72 +.1 +.1 +5.1/A InvmGradeBdA m CI 10.93 +.2 -.5 +3.1/A InvmGradeBdC m CI 10.82 +.2 -.9 +2.3/B InvmGradeBdY CI 10.93 +.3 -.4 +3.3/A InvmGradeFI CI 11.96 +.1 -1.5 +3.6/A LtdTrmGvtAgcA m GS 11.13 +.2 -.2 +.3/C SmCpGrInstl SG 29.91 ... +17.8 +12.8/B SmCptlValInstl SB 35.32 +.2 +3.2 +10.3/C SmCptlValRetail b SB 34.72 +.1 +3.0 +10.0/C StratIncA m MU 14.25 +.6 -.2 +3.0/C StratIncC m MU 14.38 +.5 -.6 +2.3/D ValY LV 21.54 -.5 +1.2 +7.1/DLord AbbettAffiliatedA m LV 15.57 -1.4 -.4 +9.2/B AffiliatedC m LV 15.62 -1.4 -.8 +8.4/C AffiliatedF b LV 15.57 -1.4 -.4 +9.3/B AffiliatedI LV 15.64 -1.3 -.2 +9.5/B AlphaStratA m SG 28.97 -.5 +8.9 +9.8/D AlphaStratC m SG 24.47 -.6 +8.5 +9.0/E AlphaStratF b SG 29.15 -.5 +9.0 +9.9/D BdDebA m MU 8.03 -.1 -.4 +5.3/A BdDebC m MU 8.05 -.3 -.8 +4.6/A BdDebF b MU 8.02 -.1 -.4 +5.4/A BdDebI MU 7.98 -.3 -.5 +5.5/A BdDebR3 b MU 8.01 -.3 -.7 +4.9/A CATxFrIncA m MC 10.89 +.6 +.4 +3.7/B CalibRtdDivGrA m LB 15.28 -.5 +.1 +10.6/C CalibRtdDivGrC m LB 15.09 -.5 -.3 +9.8/D CnvrtA m CV 13.73 -.8 +5.1 +7.7/B CnvrtI CV 13.81 -.8 +5.3 +7.9/B CorFIA m CI 10.57 +.7 -1.4 +1.5/D CorFIC m CI 10.52 +.6 -1.8 +.9/E CorFIF b CI 10.56 +.7 -1.5 +1.6/D DevelopingGrA m SG 29.53 +1.3 +26.6 +10.3/D DevelopingGrF b SG 30.60 +1.3 +26.7 +10.4/D DevelopingGrI SG 33.82 +1.3 +26.8 +10.5/D DevelopingGrR3 b SG 28.70 +1.3 +26.4 +10.0/D EmMktsCcyI CR 4.98 -1.3 -5.0 +1.6/B FdmtlEqA m LV 12.76 -1.3 -1.5 +7.5/D FdmtlEqC m LV 11.35 -1.4 -1.8 +6.6/E FdmtlEqF b LV 12.63 -1.3 -1.4 +7.6/D FdmtlEqI LV 12.84 -1.3 -1.3 +7.7/D FdmtlEqR3 b LV 12.53 -1.3 -1.6 +7.2/D FltngRtA m BL 9.14 +.1 +2.2 +4.4/A FltngRtC m BL 9.15 ... +1.9 +3.7/C FltngRtF b BL 9.13 +.1 +2.2 +4.5/A FltngRtI BL 9.15 +.1 +2.4 +4.6/A GrOppsA m MG 21.71 -1.0 +6.6 +7.5/E GrOppsI MG 24.68 -1.0 +6.7 +7.8/E HYA m HY 7.41 -.2 -.8 +5.5/A HYC m HY 7.38 -.1 -1.0 +4.8/B HYF b HY 7.41 -.1 -.6 +5.6/A HYI HY 7.45 -.1 -.7 +5.7/A HYMuniBdA m HM 11.98 +.9 +3.8 +5.8/B HYMuniBdC m HM 11.98 +.8 +3.4 +5.1/B HYMuniBdF b HM 11.99 +.9 +3.8 +5.9/A IncA m TW 2.76 +.7 -1.8 +3.6/B IncC m TW 2.77 +.6 -2.1 +2.9/D IncF b TW 2.76 +.7 -1.7 +3.7/B IntermTxFrA m MI 10.69 +.5 +.2 +2.5/B IntermTxFrC m MI 10.67 +.4 -.2 +1.8/D IntermTxFrF b MI 10.68 +.5 +.2 +2.6/B IntlDivIncA m FV 7.26 -3.7 -6.0 +1.5/D IntlDivIncI FV 7.31 -3.7 -5.8 +1.8/D IntlEqA m FB 13.36 -5.2 -6.4 +2.5/E IntlEqF b FB 13.29 -5.2 -6.3 +2.8/D IntlEqI FB 13.48 -5.3 -6.3 +2.9/D IntlOppsA m FQ 19.14 -5.4 -7.5 +6.7/D IntlOppsI FQ 19.67 -5.3 -7.3 +7.0/D MidCpStkA m MV 30.10 -.6 +.7 +5.6/E MidCpStkF b MV 29.87 -.5 +.7 +5.8/E MidCpStkI MV 29.90 -.5 +.8 +5.9/E MidCpStkP b MV 29.15 -.6 +.6 +5.4/E MltAsstBalOppA m MA 11.77 -.8 +.5 +5.0/E MltAsstBalOppC m MA 11.69 -.9 ... +4.2/E MltAsstGlbOppA m IH 11.37 -1.5 -1.5 +3.6/D MltAsstGrA m AL 17.41 -1.0 +.2 +5.5/E MltAsstGrC m AL 17.25 -1.0 -.2 +4.7/E MltAsstIncA m CA 14.94 -.5 +1.1 +4.6/C MltAsstIncC m CA 15.15 -.6 +.7 +3.8/D MltAstFocsdGrA m XM 16.27 -1.2 +2.1 +6.5/D NYTxFrA m MY 11.18 +.5 +.3 +3.0/B NewJerseyTxFrA m MJ 4.93 +.4 +.5 +3.7/B NtnlTxFrIncA m ML 11.25 +.6 +.3 +3.7/B NtnlTxFrIncC m ML 11.27 +.6 +.1 +3.0/C NtnlTxFrIncF b ML 11.25 +.6 +.4 +3.8/A ShrtDurIncA m CS 4.18 +.1 +.3 +1.9/A ShrtDurIncC m CS 4.21 +.3 ... +1.3/B ShrtDurIncF b CS 4.18 +.3 +.4 +2.0/A ShrtDurIncI CS 4.18 +.3 +.4 +2.1/A ShrtDurTxFrA m MS 15.50 +.3 +.6 +.7/D ShrtDurTxFrC m MS 15.50 +.2 +.2 +.1/E ShrtDurTxFrF b MS 15.50 +.3 +.6 +.8/D SmCpValA m SB 21.97 -.1 +7.6 +9.3/D SmCpValI SB 26.04 -.1 +7.7 +9.6/D TtlRetA m CI 10.05 +.6 -1.6 +1.9/C TtlRetC m CI 10.04 +.5 -1.9 +1.3/E TtlRetF b CI 10.05 +.6 -1.5 +2.0/B TtlRetI CI 10.07 +.6 -1.4 +2.1/B ValOppsA m MB 20.59 -.3 +2.5 +7.0/D ValOppsC m MB 18.33 -.4 +2.1 +6.2/D ValOppsF b MB 21.01 -.3 +2.6 +7.2/D ValOppsI MB 21.41 -.3 +2.6 +7.3/DLyricalUSValEqInstl LV 17.94 -1.8 -3.7 +8.3/CM.D. SassEqIncPlusInstl XR 10.85 -.1 -1.7 +1.4/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 54

MFSAgrsGrAllcA m XM 24.01 -.7 +3.9 +9.5/A AgrsGrAllcB m XM 23.61 -.8 +3.6 +8.7/B AgrsGrAllcC m XM 23.37 -.8 +3.5 +8.7/B AlabamaMuniBdA m SL 10.05 +.7 +.4 +2.6/B ArkansasMuniBdA m SL 9.69 +.6 +.5 +2.5/B BlnRsrCorEqA m LB 28.22 -.5 +2.8 +9.2/D BlnRsrCorEqI LB 28.62 -.5 +2.9 +9.4/D CAMuniBdA m MC 5.96 +.4 +.3 +3.8/B CnsrvAllcA m CA 15.57 +.1 +1.1 +4.9/B CnsrvAllcB m CA 15.49 +.1 +.7 +4.1/D CnsrvAllcC m CA 15.34 +.1 +.7 +4.1/D CnsrvAllcI CA 15.71 +.2 +1.3 +5.2/B CorEqA m LB 32.82 +.3 +6.0 +11.9/B CorEqC m LB 28.68 +.3 +5.6 +11.1/B CorpBdA m TW 13.47 +.6 -3.2 +2.8/D CorpBdC m TW 13.43 +.5 -3.6 +2.1/E CorpBdI TW 13.46 +.6 -3.1 +3.1/C EMEqA m EM 33.97 -4.8 -3.2 +8.8/A GeorgiaMuniBdA m SL 10.61 +.5 +.2 +2.5/B GlbEqA m WS 43.20 -1.3 -.8 +7.4/C GlbEqC m WS 38.07 -1.3 -1.2 +6.6/D GlbGrA m WS 42.45 -.9 +4.3 +11.1/A GlbHYA m HY 6.03 ... -1.3 +3.8/D GlbTtlRetA m IH 17.56 -1.1 -2.5 +4.9/B GlbTtlRetC m IH 17.64 -1.2 -2.9 +4.1/C GovtSecA m GI 9.54 +.7 -1.1 +.7/C GrA m LG 102.93 +1.3 +14.8 +16.1/A GrAllcA m AL 21.17 -.4 +3.1 +8.1/B GrAllcB m AL 20.94 -.4 +2.7 +7.3/C GrAllcC m AL 20.71 -.4 +2.7 +7.3/C GrAllcI AL 21.38 -.4 +3.2 +8.4/A GrB m LG 83.36 +1.2 +14.3 +15.2/B GrC m LG 82.71 +1.2 +14.3 +15.2/B GrI LG 109.27 +1.3 +14.9 +16.4/A HiIncA m HY 3.32 -.2 -1.0 +3.7/D HiIncI HY 3.31 -.2 -.9 +4.0/C InstlIntlEq FG 25.22 -2.2 -.9 +5.4/C IntlDvrsfctnA m FB 19.57 -2.5 -.6 +7.5/A IntlGrA m FG 34.17 -1.9 +1.2 +8.6/A IntlNwDscA m FR 34.72 -4.1 -.1 +8.8/C IntlNwDscC m FR 33.03 -4.2 -.5 +8.0/D IntlNwDscI FR 35.75 -4.1 +.1 +9.1/C IntlValA m FB 42.99 -1.9 -.4 +9.2/A LtdMatA m CS 5.89 +.2 +.1 +.8/D LtdMatC m CS 5.89 +.1 -.4 +.1/E MAInvsGrStkA m LG 29.88 -.1 +7.4 +13.0/C MAInvsGrStkB m LG 25.91 -.2 +7.0 +12.1/D MAInvsGrStkC m LG 25.69 -.1 +7.0 +12.1/D MAInvsGrStkI LG 30.72 -.1 +7.6 +13.2/C MAInvsTrustA m LB 33.10 -.2 +3.4 +10.8/C MAInvsTrustB m LB 32.09 -.3 +3.0 +10.0/D MAInvsTrustC m LB 31.48 -.3 +3.0 +10.0/D MAInvsTrustI LB 32.22 -.2 +3.6 +11.1/B MAMuniBdA m MT 10.94 +.6 +.4 +2.9/A MISMuniBdA m SL 9.55 +.5 +.2 +2.5/B MidCpGrA m MG 18.25 +.6 +14.1 +13.3/A MidCpGrI MG 19.31 +.6 +14.3 +13.6/A MidCpValA m MV 23.66 +.1 +1.8 +8.1/C MidCpValC m MV 22.20 ... +1.4 +7.2/D MidCpValI MV 24.25 +.1 +1.9 +8.3/C ModAllcA m MA 18.04 -.1 +2.1 +6.5/C ModAllcB m MA 17.84 -.1 +1.7 +5.7/D ModAllcC m MA 17.72 -.1 +1.7 +5.7/D ModAllcI MA 18.29 -.1 +2.3 +6.8/B MrylndMuniBdA m SL 10.69 +.5 +.6 +2.7/B MuniHiIncA f HM 8.20 +.7 +1.7 +5.1/B MuniHiIncC m HM 8.21 +.8 +1.2 +4.1/D MuniIncA m ML 8.67 +.6 +.4 +3.5/B MuniIncC m ML 8.70 +.6 ... +2.7/D MuniLtdMatA m MS 8.05 +.4 +.4 +1.6/A MuniLtdMatC m MS 8.05 +.2 -.1 +.8/C NAMuniBdA m SL 11.50 +.5 +.2 +2.5/B NYMuniBdA m MY 10.91 +.7 +.3 +3.2/B NewDiscvA m SG 31.78 +.7 +16.6 +12.6/B NewDiscvC m SG 25.71 +.7 +16.1 +11.8/C NewDiscvI SG 35.14 +.8 +16.8 +12.9/B PEMuniBdA m MP 10.18 +.6 +.7 +3.4/A RsrchA m LB 44.58 +.5 +5.9 +11.5/B RsrchC m LB 40.19 +.5 +5.5 +10.7/C RsrchI LB 45.79 +.5 +6.0 +11.8/B RsrchIntlA m FB 19.00 -2.2 -1.6 +4.3/C RsrchIntlI FB 19.66 -2.2 -1.5 +4.6/B SCMuniBdA m SL 11.87 +.5 +.4 +2.5/B StratIncA m MU 6.39 +.4 -2.1 +2.9/C TENMuniBdA m SL 10.28 +.6 +.6 +2.6/B TechA m ST 44.20 +1.3 +20.4 +24.6/A TechC m ST 38.25 +1.2 +19.9 +23.6/B TtlRetA m MA 18.73 -.4 -1.1 +5.8/D TtlRetB m MA 18.76 -.4 -1.5 +5.0/E TtlRetBdA m CI 10.39 +.6 -1.8 +1.9/C TtlRetBdC m CI 10.40 +.5 -2.3 +1.0/E TtlRetBdI CI 10.39 +.6 -1.8 +2.0/B TtlRetC m MA 18.85 -.4 -1.5 +5.0/E TtlRetI MA 18.73 -.3 -1.0 +6.1/C UtlsA m SU 20.59 +3.7 +3.2 +3.9/E UtlsB m SU 20.48 +3.6 +2.8 +3.1/E UtlsC m SU 20.48 +3.6 +2.8 +3.1/E ValA m LV 39.45 -.6 -2.0 +8.3/C ValB m LV 39.26 -.7 -2.4 +7.5/D ValC m LV 39.00 -.7 -2.4 +7.5/D ValI LV 39.66 -.7 -1.9 +8.6/C VirginiaMuniBdA m SL 11.02 +.5 +.6 +2.7/B WestVRMuniBdA m SL 10.93 +.6 +.7 +2.6/BMacquarie InvestmentPldCorePlusBond CI 9.99 +.4 -1.6 +2.1/B PldEmergingMkts d EM 7.92 -5.9 -9.9 +2.3/E PldLbrSelIntlEq FV 14.50 -2.4 -3.1 +3.1/CMadisonDivIncY LV 26.59 -.6 +.5 +11.4/A DiversIncA m MA 15.92 -.2 -.4 +7.3/B InvsY LG 23.55 ... +3.1 +12.3/D LgCpValA m LV 14.85 -2.2 +1.4 +8.6/C MidCpA m MG 9.99 +.4 +5.6 +10.0/CMainStayBalA m MA 32.51 -.3 +.4 +5.4/D BalI MA 32.58 -.3 +.5 +5.7/D EpchGlbEqYldI WS 18.95 +.3 -3.3 +5.1/E EpchUSAllCpI LB 28.87 -1.8 +1.4 +9.4/D EpchUSSmCpI SB 32.33 -1.5 +1.3 +8.0/E EpochIntlChoI FB 35.01 -3.4 -2.9 +2.0/E FltngRtA m BL 9.30 +.1 +1.9 +3.6/C FltngRtC m BL 9.30 ... +1.5 +2.8/E IdxdBdI CI 10.32 +.8 -1.5 +1.5/D IncBldrA m IH 18.95 +.2 -2.1 +4.7/B LgCpGrA m LG 10.57 +.1 +16.8 +14.8/B MAPA m LB 42.16 -1.0 +3.2 +9.2/D MAPC m LB 37.49 -1.1 +2.7 +8.1/E MAPI LB 43.47 -1.0 +3.4 +9.4/D MKCnvrtA m CV 17.78 -1.1 +6.3 +7.8/B MKCommonStkA m LB 26.75 -1.5 +4.6 +11.3/B MKEMDbtA m EB 10.14 +1.5 -4.4 +5.8/A MKGovtA m GI 8.08 +.7 -1.5 +.5/D MKIntlEqA m FG 17.57 -1.4 +3.6 +8.9/A MKSP500IdxA m LB 50.21 -.2 +4.5 +11.8/B MKSP500IdxI LB 50.89 -.1 +4.7 +12.1/A MKSTMuniI MS 9.56 +.3 +1.2 +1.3/B MKTtlRetBdI CI 10.30 +.7 -1.8 +2.2/B MKTxFrBdA m ML 9.98 +.6 +.9 +3.6/B MKUnconsBdA m NT 8.71 +.1 -.5 +2.4/C MacKHYCorpBdA m HY 5.60 +.1 +.2 +5.4/A MacKHYCorpBdB m HY 5.57 -.1 -.3 +4.5/B MacKHYCorpBdC m HY 5.57 -.1 -.3 +4.5/BMairs & PowerBalInv MA 91.69 -.5 -1.4 +6.6/C GrInv LB 120.34 -.8 -.1 +9.5/D SmCp d SB 27.20 +1.6 +7.4 +11.8/BManaged Account SeriAdvtgGlobalSmCp SW 13.60 -2.4 +1.8 +7.7/D MidCapDiv MV 12.65 -.2 +4.7 +10.0/BManning & NapierCorBdS CI 10.38 +.9 -1.5 +1.3/E DiversTxEx MS 10.90 +.3 -.1 +.9/C IntlSs FB 9.00 -4.7 -4.2 +5.4/A NYTxEx SS 10.34 +.3 -.2 +.8/D PrBlndCnsrvTrmS CA 13.65 +.7 +.4 +3.3/E PrBlndExtndTrmS MA 17.69 +.8 +2.5 +5.0/E PrBlndMaxTrmS XM 21.93 +.6 +5.5 +8.8/B PrBlndModTrmS CA 13.65 +.8 +1.5 +3.7/D UnconsBdS NT 10.30 +.5 -.3 +1.8/D WldOppsS FB 8.20 -1.4 -1.4 +4.3/CMarathon FundsVal LB 27.98 -1.0 +2.7 +9.8/DMarketeldA m LO 16.49 -4.8 -4.3 +2.1/D I LO 16.71 -4.8 -4.2 +2.3/DMarsico21stCentury MG 31.45 +1.1 +14.1 +11.4/B FlexCptl b XM 15.25 -1.4 +6.1 +7.0/D Foc LG 19.75 +.6 +15.7 +11.7/D Glb b WS 16.59 -1.1 +14.8 +13.8/A Gr LG 20.14 ... +14.4 +11.5/D IntlOpps b FG 21.24 -2.9 +5.0 +9.7/AMassMutualPrmCorBdA m CI 10.46 +.8 -1.3 +1.4/D PrmCorBdAdmin CI 10.56 +.9 -1.1 +1.7/D PrmCorBdI CI 10.66 +.8 -1.0 +1.9/C PrmCorBdR5 CI 10.70 +.8 -1.0 +1.9/C PrmCorBdSvc CI 10.63 +.8 -1.1 +1.7/C PrmDiscpGrR5 LG 13.60 -.4 +8.7 +14.3/B PrmDiscpGrSvc LG 13.64 -.4 +8.7 +14.2/B PrmDiscpValR5 LV 16.50 -1.7 +.1 +8.8/C PrmDiscpValSvc LV 16.37 -1.7 -.1 +8.7/C PrmDiversBdR5 CI 9.77 +.6 -1.2 +2.3/B PrmGlbAdmin WS 16.10 -1.5 +3.0 +9.5/B PrmGlbR5 WS 16.12 -1.5 +3.1 +9.7/B PrmHYI HY 9.06 ... +.3 +5.9/A PrmInfPrtIncI IP 10.35 +1.3 +.5 +2.6/A PrmInfPrtIncR5 IP 10.35 +1.2 +.4 +2.5/A PrmInfPrtIncSvc IP 10.32 +1.2 +.4 +2.4/A PrmIntlEqR5 FG 13.37 -5.0 -2.8 +4.9/D PrmMainStrtR5 LB 11.52 -.2 +2.3 +10.0/C PrmShrtDurBdA m CS 10.08 +.2 +.4 +1.3/B PrmShrtDurBdI CS 10.23 +.2 +.8 +1.9/A PrmShrtDurBdR5 CS 10.26 +.2 +.7 +1.8/A PrmShrtDurBdSvc CS 10.18 +.1 +.6 +1.6/A PrmSmCpOppsA m SB 15.73 +1.4 +10.1 +10.1/C PrmSmCpOppsR5 SB 16.23 +1.4 +10.3 +10.6/C PrmStrEMkI EM 13.16 -4.4 -1.4 +7.6/B Rsl2000SCIdxI SB 14.57 +.7 +10.3 +11.9/B RtrSmt2020A m TE 13.12 -.1 +1.3 +5.2 RtrSmt2020Admin TE 13.19 -.1 +1.5 +5.5 RtrSmt2020Svc TE 13.23 ... +1.5 +5.6 RtrSmt2030A m TH 13.62 -.2 +2.2 +6.7 RtrSmt2030Admin TH 13.71 -.2 +2.3 +6.9 RtrSmt2030Svc TH 13.73 -.1 +2.4 +7.1 RtrSmt2040Admin TJ 13.59 -.2 +2.7 +7.5 RtrSmt2040Svc TJ 13.62 -.2 +2.7 +7.6 RtrSmtModA m MA 10.51 ... +1.4 +5.4 RtrSmtModAdmin MA 10.48 -.1 +1.6 +5.6 RtrSmtModGrA m AL 11.09 -.3 +2.5 +7.1 RtrSmtModGrAdm AL 11.07 -.2 +2.7 +7.4 SP500IdxAdmin LB 19.16 -.2 +4.5 +11.9/B SP500IdxI LB 19.43 -.1 +4.7 +12.3/A SP500IdxR4 b LB 18.94 -.2 +4.5 +11.7/B SP500IdxR5 LB 19.47 -.2 +4.7 +12.2/A SP500IdxSvc LB 19.50 -.2 +4.6 +12.0/A SPMidCpIdxI MB 15.01 -.3 +5.6 +11.4/A SelBlChpGrA m LG 21.00 -.2 +10.9 +16.3/A SelBlChpGrAdm LG 21.91 -.2 +11.0 +16.6/A SelBlChpGrR5 LG 22.42 -.2 +11.1 +16.8/A SelBlChpGrSvc LG 22.21 -.2 +11.0 +16.7/A SelDvrsValR5 LV 12.91 -.9 +.9 +9.3/B SelEqOpportsA m LB 16.20 +.4 +3.8 +10.9/C SelEqOpportsAdm LB 17.00 +.4 +3.8 +11.2/B SelEqOpportsI LB 17.54 +.4 +4.0 +11.5/B SelEqOpportsR5 LB 17.60 +.3 +4.0 +11.4/B SelEqOpportsSvc LB 17.25 +.3 +3.9 +11.3/B SelFdmtlValA m LV 11.48 -.9 -.7 +7.2/D SelFdmtlValAdm LV 11.65 -.9 -.4 +7.5/D SelFdmtlValI LV 11.57 -.9 -.3 +7.8/D SelFdmtlValR5 LV 11.62 -.9 -.4 +7.7/D SelGrOppsA m LG 10.97 +1.3 +17.5 +12.8/C SelGrOppsAdmin LG 11.83 +1.3 +17.6 +13.1/C SelGrOppsI LG 12.79 +1.3 +17.8 +13.4/C SelGrOppsR5 LG 12.65 +1.3 +17.8 +13.3/C SelGrOppsSvc LG 12.29 +1.3 +17.7 +13.2/C SelMCValI MV 13.82 -.9 +.8 +9.3/B SelOverseasI FB 9.40 -3.3 -3.5 +4.6/B SelOverseasR5 FB 9.43 -3.3 -3.5 +4.5/B SelSmCoValI SV 12.02 +.5 +5.2 +10.7/B SelSmCoValR5 SV 12.09 +.5 +5.1 +10.6/B SelSmCpGrEqI SG 17.97 -.4 +13.8 +11.2/C SelSmCpGrEqR5 SG 17.76 -.4 +13.7 +11.1/C SelStratBdAdm CI 10.15 +.9 -2.4 +2.7/A SelStratBdR5 CI 10.19 +.9 -2.3 +2.9/A SelStratBdSvc CI 10.19 +1.0 -2.3 +2.8/A SelTtlRetBdI CI 9.64 +.7 -1.1 +1.9/C SelTtlRetBdR5 CI 9.63 +.8 -1.0 +1.9/C SelTtlRetBdSvc CI 9.66 +.7 -1.1 +1.7/C SelectMdCpGrA m MG 19.73 -.7 +6.6 +10.8/C SelectMdCpGrAdm MG 21.29 -.7 +6.8 +11.0/C SelectMdCpGrI MG 22.97 -.6 +7.0 +11.4/B SelectMdCpGrR5 MG 22.76 -.7 +6.9 +11.2/B SelectMdCpGrSvc MG 22.23 -.7 +6.8 +11.1/BMatrix AdvisorsAdvsVal LV 71.88 -.9 +.4 +7.1/DMatthewsAsiaDivInv DP 18.63 -7.1 -4.6 +8.3/D AsiaGrInv DP 27.82 -6.2 +2.1 +11.8/A AsiaInnovtrInv PJ 14.00 -9.3 -1.3 +10.8/A AsianGrIncInv PJ 16.10 -5.0 -6.6 +2.8/E ChinaInv CH 21.69 -12.6 -2.3 +10.9/B IndiaInv EI 33.09 -2.1 -3.6 +7.0/D JapanInv JS 23.74 -6.1 -1.6 +10.2/B KoreaInv MQ 5.94 -10.4 -14.0 +5.7/B PacTigerInv PJ 29.81 -5.4 -5.8 +7.2/CMcKeeIntlEqInstl d FB 13.13 -5.1 -5.3 +4.4/CMeederBalRetail b TV 11.77 +.2 +1.7 +5.4 MuireldRetail b TV 7.72 -1.2 +2.4 +7.1/AMergerInv b NE 16.84 +.7 +5.6 +3.0/BMeridianContrarianLgcy d MG 46.37 ... +10.5 +14.8/A EqIncLegacy d LG 19.01 +4.1 +19.0 +17.2/A GrLegacy d SG 45.97 ... +10.4 +13.8/BMerkHardCcyInv b IB 9.46 -1.8 -3.4 +.2/EMetropolitan WestFltngRtIncIs BL 10.02 +.1 +1.8 +3.5 HYBdInstl HY 9.50 ... -.1 +3.8 HYBdM b HY 9.50 ... -.2 +3.6 IntermBdInstl CI 10.15 +.3 -.9 +1.0 LowDurBdI CS 8.60 +.1 +.1 +.9 LowDurBdM b CS 8.60 +.1 ... +.7 StratIncInstl NT 7.90 +.2 -.1 +2.2 TtlRetBdI CI 10.40 +.5 -1.2 +1.7 TtlRetBdM b CI 10.41 +.5 -1.3 +1.5 TtlRetBdPlan CI 9.79 +.5 -1.1 +1.8 UltraShrtBdIns UB 4.26 +.2 +.7 +1.0 UnconsBdI NT 11.76 +.2 +.3 +2.5 UnconsBdM b NT 11.77 +.2 +.1 +2.2MillerOppC m MB 25.76 +1.6 +14.2 +9.3/B OppI MB 29.76 +1.7 +14.9 +10.4/BMondrianIntlEq FV 15.19 -2.3 -3.4 +3.2/CMonettaMonetta LG 20.31 +.1 +7.5 +10.3/E YoungInv b LG 25.63 -.1 +6.8 +12.6/CMorgan StanleyEuropeanEqIncB m ES 18.02 -1.2 +1.1 +1.8/E GlbFIOppsA m MU 5.60 +.3 +.3 +3.5/B GlbFIOppsI MU 5.67 +.3 +.6 +3.8/B InsInAcIntlAlI d FB 13.78 -3.2 -4.4 +2.9/D InsInEMI d EM 25.47 -4.7 -8.8 +4.8/D InsInGlbFrnchI WS 25.64 +2.1 +4.5 +11.5/A InsInGrA m LG 47.82 +1.3 +23.0 +20.8/A InsInGrI LG 50.21 +1.3 +23.2 +21.1/A InsInIntEqA m FB 17.29 -2.8 -2.4 +3.1/D InsInIntEqI d FB 17.54 -2.8 -2.2 +3.5/D InsIncSmCGrI d SG 12.87 +.9 +18.1 +6.7/E InsIncUSRlEstI SR 14.27 +3.4 +.8 +5.0/D InsMidCpGrA m MG 18.03 +1.9 +26.3 +11.7/B InsMidCpGrI MG 21.30 +1.9 +26.6 +12.0/B InsShDrIncI CS 8.11 +.2 +.8 +3.4/A InstlCorpBdI TW 11.77 +.9 -2.8 +5.9/A InstlCrPlsFIA m CI 10.88 +.8 -1.1 +5.4/A InstlCrPlsFIIns CI 10.86 +.9 -.9 +5.7/A InstlGlbStrA m IH 16.91 +.7 +.4 +5.4 InstlGlbStrIns IH 17.06 +.7 +.5 +5.7 MltCpGrTrustA m LG 40.03 +2.3 +25.7 +21.6/A MltCpGrTrustI LG 44.09 +2.4 +25.9 +22.0/A USGovtSecB m CI 8.45 +.7 -1.0 +1.8/C USGovtSecI CI 8.45 +.8 -.8 +2.2/BMotley FoolGlbOppInv WS 24.57 -1.2 +8.1 +10.8/A SMCapGrInv MG 25.86 -1.1 +6.2 +11.5/BMuhlenkampMuhlenkamp LB 53.55 -1.7 -3.0 +.9/ENationwideA m LB 25.94 ... +4.1 +10.4/C BdIdxA m CI 10.71 +.8 -1.8 +1.2/E BdIdxInstl CI 10.69 +.8 -1.6 +1.6/D GrInstl LG 13.54 +.7 +10.4 +12.7/C InDeAgrsA m XM 10.30 -1.7 +1.5 +8.2/C InDeAgrsSvc b XM 10.33 -1.7 +1.6 +8.2/C InDeCnsrvSvc b XY 10.25 ... ... +3.2/D InDeMdA m MA 10.18 -.9 +.9 +6.2/C InDeMdC m MA 9.97 -1.0 +.6 +5.4/D InDeMdlyAgrC m AL 10.28 -1.3 +1.0 +6.8/D InDeMdlyAgrsA m AL 10.61 -1.2 +1.4 +7.6/C InDeMdlyAgrsSvc b AL 10.58 -1.3 +1.3 +7.5/C InDeMdlyCnsC m CA 10.14 -.4 +.2 +4.0/D InDeMdlyCnsSvc b CA 10.26 -.4 +.5 +4.7/C InDeModSvc b MA 10.13 -.9 +.9 +6.1/C InstlSvc LB 25.50 ... +4.2 +10.7/C IntlIdxA m FB 8.12 -3.4 -2.9 +4.1/C IntlIdxR6 FB 8.17 -3.4 -2.7 +4.5/B MidCpMktIdxA m MB 18.64 -.4 +5.3 +10.9/A MidCpMktIdxIns MB 18.95 -.4 +5.5 +11.3/A S&P500IdxA m LB 16.65 -.2 +4.5 +11.8/B S&P500IdxInsSv LB 16.75 -.2 +4.5 +12.0/A S&P500IdxInstl LB 16.80 -.1 +4.7 +12.3/A S&P500IdxSvc b LB 16.67 -.2 +4.5 +11.8/B SmCpIdxA m SB 15.12 +.6 +10.0 +11.4/B SmCpIdxInstl SB 15.43 +.6 +10.2 +11.9/BNatixisIIOakmarkA m LB 25.05 -.8 +3.1 +12.4/A IIOakmarkC m LB 21.73 -.9 +2.7 +11.5/B IUSEqOppsA m LG 38.49 -.3 +6.6 +15.5/A IUSEqOppsC m LG 26.48 -.4 +6.2 +14.6/B IUSEqOppsY LG 44.64 -.3 +6.7 +15.8/A IVghnNlsnSCVlA m SB 18.88 +.1 +4.0 +6.9/ENeedhamGrRetail b MG 45.15 -.6 +5.2 +5.6/ENeuberger BermanCorBdInstl CI 9.99 +.7 -1.8 +1.7/C EmMktsDbtInstl EB 8.48 -.4 -4.8 +3.7 EmMktsEqInstl EM 20.11 -4.8 -6.5 +9.0 EmMktsEqR6 EM 20.13 -4.8 -6.5 +9.1 EqIncA m LV 13.35 +.7 +3.1 +8.5/C EqIncC m LV 13.26 +.5 +2.6 +7.7/D EqIncInstl LV 13.39 +.7 +3.3 +8.9/B FltngRtIncInstl BL 9.88 +.2 +1.9 +3.3/D FocInv LB 27.65 +1.1 +4.2 +9.2/D FocTrust b LB 27.63 +1.1 +4.1 +9.0/D GenesisAdv b SG 61.79 +.5 +7.1 +11.7/C GenesisInstl SG 61.76 +.6 +7.4 +12.2/C GenesisInv SG 61.80 +.6 +7.3 +12.0/C GenesisR6 SG 61.74 +.6 +7.4 +12.3/C GenesisTrust SG 61.84 +.6 +7.3 +12.0/C GrtChinaEqIns CH 15.62 -10.9 -2.3 +12.5/A GuardianInstl LG 18.71 +.4 +6.9 +12.2/D GuardianInv LG 18.69 +.4 +6.9 +12.0/D GuardianTrust b LG 18.68 +.4 +6.7 +11.8/D HiIncBdA m HY 8.45 -.1 ... +3.7/D HiIncBdInstl HY 8.46 ... +.2 +4.1/C HiIncBdInv HY 8.45 ... +.1 +4.0/C HiIncBdR6 HY 8.46 -.1 +.1 +4.2/C IntlEqInstl FG 13.12 -3.3 -2.1 +5.8/C IntlEqInv FG 13.10 -3.4 -2.2 +5.7/C IntlSelInstl FG 12.85 -3.7 -1.8 +5.5/C IntrnsValInstl SB 17.68 -.1 +8.2 +9.4/D LgCpValAdv b LV 31.44 +1.9 +.4 +9.1/B LgCpValInstl LV 31.41 +2.0 +.7 +9.6/B LgCpValInv LV 31.42 +2.0 +.6 +9.4/B LgCpValTrust b LV 31.43 +1.9 +.5 +9.2/B LgShA m LO 14.66 +.6 +1.9 +4.2 LgShC m LO 13.98 +.5 +1.5 +3.4 LgShInstl LO 14.96 +.6 +2.1 +4.6 MdCpGrInstl MG 16.10 -.8 +9.4 +9.6/D MdCpGrInv MG 16.08 -.9 +9.2 +9.4/D MdCpGrTrust MG 16.07 -.9 +9.2 +9.3/D MltCpOppsA m LB 19.04 -1.1 +3.1 +12.1/A MltCpOppsInstl LB 19.18 -1.1 +3.3 +12.5/A MunImptIns MN 16.94 +.4 -.6 +1.8/D MuniIntermBdIns MI 11.59 +.4 -.2 +2.1/C RkBlCmdStrA m BB 6.08 -7.0 -1.6 -2.6/B RlEsttA m SR 13.09 +3.2 +.4 +7.2/A RlEsttInstl SR 13.13 +3.3 +.6 +7.6/A RlEsttTrust b SR 13.09 +3.2 +.6 +7.4/A ShrtDurBdInstl CS 7.67 +.2 +.1 +.6/D SmCpGrInv SG 42.30 +2.1 +20.5 +12.7/B StratIncA m MU 10.81 +.3 -1.3 +2.7 StratIncC m MU 10.80 +.2 -1.7 +2.0 StratIncInstl MU 10.80 +.3 -1.1 +3.1 StratIncR6 MU 10.79 +.3 -1.1 +3.2 SustEqA m LB 40.30 -.2 +5.5 +10.5/C SustEqC m LB 40.28 -.3 +5.1 +9.7/D SustEqInst LB 40.25 -.2 +5.8 +10.9/C SustEqInv LB 40.28 -.2 +5.6 +10.7/C SustEqR6 LB 40.24 -.2 +5.8 +11.0/B SustEqTrust b LB 40.31 -.2 +5.6 +10.5/CNew AlternativesA f SW 54.35 +.8 -2.2 +3.4/ENew CovenantBalGr MA 103.80 +.2 +2.7 +6.6/C BalInc CA 21.30 +.3 +1.1 +4.3/D Gr LG 43.87 -.1 +5.1 +10.0/E Inc CS 22.64 +.5 -1.2 +1.3/BNicholasEqIncI LV 20.38 +.3 +4.6 +7.4/D HiIncInstl HY 8.79 ... -1.3 +1.8/E III MG 29.47 +.3 +6.5 +9.6/D LtdEditionInstl SG 28.88 +.6 +9.7 +11.5/C Nicholas LG 63.96 +.1 +6.0 +4.4/E1919FinclSvcsA m SF 28.51 -2.2 +5.0 +15.9/A FinclSvcsC m SF 26.27 -2.3 +4.6 +15.1/A MrylndTxFrIncA m SI 15.41 +.4 +.2 +1.7/C SclyRspnsvBalA m MA 18.75 -.5 +4.8 +8.0/ANorth CountryEqGr LG 19.61 +.7 +9.6 +13.0/C IntermBd TW 9.87 +.6 -2.1 +.8/ENortheast InvestorsNorthstInvTrust HY 4.59 +.2 -.4 +1.0/ENorthernActvMEmergMktEq d EM 20.35 -5.8 -6.3 +6.9/B ActvMIntlEq d FB 11.55 -3.3 -1.6 +4.4/B ArizonaTxEx SI 10.44 +.5 -.4 +2.6/A BdIdx CI 10.24 +.8 -1.4 +1.8/C CAIntermTxEx MF 10.50 +.3 +.1 +2.2/C CATxEx MC 11.43 +.5 +.1 +2.9/D CorBd CI 9.91 +.8 -1.8 +1.7/D EmMktsEqIdx d EM 11.94 -6.2 -7.2 +6.4/C FI CI 9.82 +.5 -1.9 +1.9/C GlbRlEsttIdx d GR 10.55 -.7 -.1 +5.9/B GlbTactAsstAllc IH 12.89 -1.7 -1.8 +5.8/A HYFI d HY 6.66 +.1 ... +4.2/C HYMuni HM 8.68 +.5 +.1 +3.5/D IncEq LV 14.62 -1.2 +2.5 +11.2/A IntermTxEx MI 10.39 +.4 -.3 +2.2/C IntlEq d FB 9.87 -3.9 -3.8 +2.8/D IntlEqIdx d FB 12.56 -3.5 -2.7 +4.4/B L